Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	FRO	23.72	23.72	23.435	23.70	-0.11	976,782	4,748	22.53	24.55
2024-04-26	Z	FRO	23.50	23.90	23.33	23.80	0.355	1,344,980	7,328	23.60	26.05
2024-04-25	Z	FRO	22.87	23.45	22.72	23.44	0.72	1,384,911	6,844	23.22	23.53
2024-04-24	Z	FRO	23.31	23.37	22.52	22.72	-0.695	3,835,026	7,819	22.60	22.95
2024-04-23	Z	FRO	22.77	23.5088	22.70	23.41	0.52	896,424	5,299	22.75	23.75
2024-04-22	Z	FRO	22.73	22.975	22.62	22.89	-0.205	1,086,215	6,302	22.20	23.37
2024-04-19	Z	FRO	23.16	23.425	22.95	23.10	0.225	1,296,223	7,477	19.45	23.85
2024-04-18	Z	FRO	23.67	23.70	22.77	22.87	-1.17	2,602,810	15,543	22.90	22.93
2024-04-17	Z	FRO	24.26	24.62	23.80	24.04	-0.32	1,257,291	6,402	23.90	24.30
2024-04-16	Z	FRO	24.15	24.37	23.72	24.35	0.18	1,436,221	8,121	24.00	26.44
2024-04-15	Z	FRO	24.16	24.55	23.85	24.17	0.09	1,877,226	9,603	22.20	24.50
2024-04-12	Z	FRO	24.98	25.135	24.02	24.08	-0.36	2,091,858	8,820	24.01	24.08
2024-04-11	Z	FRO	24.39	24.68	23.985	24.46	1.36	2,464,575	10,367	24.48	24.60
2024-04-10	Z	FRO	22.90	23.29	22.87	23.10	0.03	1,316,976	6,981	22.01	25.00
2024-04-09	Z	FRO	23.86	23.86	23.0101	23.06	-0.43	1,354,720	7,065	23.00	23.50
2024-04-08	Z	FRO	23.67	23.76	23.35	23.49	-0.43	1,043,503	4,885	22.32	24.82
2024-04-05	Z	FRO	24.28	24.36	23.77	23.92	-0.345	1,133,982	5,474	22.86	24.10
2024-04-04	Z	FRO	24.30	24.49	24.09	24.27	-0.16	1,525,076	7,492	24.22	26.46
2024-04-03	Z	FRO	23.80	24.44	23.765	24.44	0.82	2,100,228	9,153	24.25	25.89
2024-04-02	Z	FRO	23.58	23.67	23.388	23.62	-0.30	1,465,374	6,508	22.00	23.70
2024-04-01	Z	FRO	23.45	24.12	23.40	23.93	0.56	1,752,139	7,580	23.90	24.34
2024-03-29	Z	FRO	23.27	23.485	23.23	23.38	0.105	0	0	22.90	24.34
2024-03-28	Z	FRO	23.27	23.485	23.23	23.38	0.105	1,093,176	5,726	22.90	24.34
2024-03-27	Z	FRO	22.77	23.29	22.75	23.28	0.48	1,406,067	5,593	23.04	25.40
2024-03-26	Z	FRO	22.73	22.9168	22.50	22.80	-0.23	1,791,113	7,165	22.55	22.85
2024-03-25	Z	FRO	23.16	23.46	22.99	23.03		1,326,760	5,724	21.01	24.00
2024-03-22	Z	FRO	23.22	23.25	22.95	23.04	-0.41	1,563,958	6,987	22.95	24.00
2024-03-21	Z	FRO	23.09	23.55	23.065	23.44	0.8099	2,995,663	12,165	23.45	23.65
2024-03-20	Z	FRO	22.71	22.71	22.245	22.64	-0.58	2,031,429	8,833	22.42	23.20
2024-03-19	Z	FRO	23.59	23.80	23.16	23.23	-0.455	1,510,943	6,815	23.30	23.62
2024-03-18	Z	FRO	23.65	23.72	23.065	23.69	0.03	2,660,126	10,080	18.07	24.41
2024-03-15	Z	FRO	23.80	23.93	23.31	23.65	-0.31	3,109,195	12,341	23.58	26.08
2024-03-14	Z	FRO	23.02	23.98	22.88	23.97	1.00	2,886,897	16,903	22.59	24.41
2024-03-13	Z	FRO	22.96	23.62	22.86	23.34	0.65	1,894,363	8,919	23.34	23.57
2024-03-12	Z	FRO	22.69	22.87	22.53	22.68	-0.0244	1,446,800	6,156	22.60	23.23
2024-03-11	Z	FRO	23.04	23.10	22.635	22.70	-0.505	1,241,144	6,418	22.60	24.80
2024-03-08	Z	FRO	23.20	23.40	23.1009	23.20	-0.305	992,980	6,485	22.00	25.27
2024-03-07	Z	FRO	23.41	23.60	23.2399	23.50	0.185	1,360,402	7,988	23.60	25.62
2024-03-06	Z	FRO	23.50	23.79	23.225	23.31	-0.04	1,868,323	10,180	22.90	23.97
2024-03-05	Z	FRO	23.40	23.69	23.10	23.35	0.785	2,733,523	11,802	23.15	23.39
2024-03-04	Z	FRO	22.79	23.005	22.44	22.56	-0.015	2,838,867	11,295	22.20	23.00
2024-03-01	Z	FRO	22.85	23.20	22.34	22.57	0.04	2,754,499	11,559	20.66	23.06
2024-02-29	Z	FRO	22.43	23.04	22.23	22.53	-0.21	2,470,015	10,108	22.45	22.56
2024-02-28	Z	FRO	22.54	22.90	22.53	22.74	0.44	2,000,649	8,713	22.69	24.83
2024-02-27	Z	FRO	22.53	22.61	22.263	22.32	-0.85	1,650,721	8,434	22.26	24.31
2024-02-26	Z	FRO	22.96	23.23	22.85	23.17	0.28	1,445,452	7,313	22.80	23.35
2024-02-23	Z	FRO	22.90	23.01	22.55	22.89	-0.19	1,742,926	8,545	22.65	25.34
2024-02-22	Z	FRO	23.02	23.08	22.60	23.07	0.06	2,154,812	9,625	23.04	23.10
2024-02-21	Z	FRO	23.40	23.72	22.8841	23.01	-0.535	1,914,358	7,769	22.80	23.78
2024-02-20	Z	FRO	24.10	24.30	23.495	23.54	-0.61	2,842,877	12,140	23.51	23.69
2024-02-19	Z	FRO	24.35	24.535	24.12	24.15	0.2393	0	0	23.80	25.00
2024-02-16	Z	FRO	24.35	24.535	24.12	24.15	0.2393	2,482,696	12,909	23.80	25.00
2024-02-15	Z	FRO	23.25	23.96	23.16	23.92	0.71	2,668,078	12,515	21.77	26.05
2024-02-14	Z	FRO	23.37	23.67	22.97	23.21	0.375	3,208,163	11,686	22.51	25.18
2024-02-13	Z	FRO	23.16	23.26	22.65	22.83	-0.285	1,868,586	8,715	22.83	23.88
2024-02-12	Z	FRO	22.97	23.275	22.84	23.11	0.84	2,312,772	9,144	21.90	24.98
2024-02-09	Z	FRO	22.19	22.3898	21.95	22.27	0.18	1,951,086	7,166	20.56	22.33
2024-02-08	Z	FRO	22.28	22.40	21.925	22.08	-0.25	1,483,928	8,061	21.18	24.08
2024-02-07	Z	FRO	21.61	22.46	21.45	22.33	0.855	2,803,202	12,057	22.14	24.22
2024-02-06	Z	FRO	21.83	22.05	21.40	21.48	-0.25	1,977,307	8,434	19.58	23.28
2024-02-05	Z	FRO	21.75	21.89	21.3524	21.72	0.29	2,196,479	8,805	21.40	23.50
2024-02-02	Z	FRO	21.87	21.955	21.3172	21.43	-0.605	2,338,354	9,050	21.18	24.98
2024-02-01	Z	FRO	23.05	23.26	21.25	22.04	-0.65	6,379,999	21,005	22.02	23.48
2024-01-31	Z	FRO	22.89	22.95	22.43	22.69	-0.22	2,101,710	7,961	20.67	23.00
2024-01-30	Z	FRO	22.42	22.905	22.42	22.90	0.625	2,568,042	8,072	22.80	23.20