Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	FRT	104.11	105.98	103.60	104.28	0.10	715,109	7,968	101.66	115.49
2024-04-30	Z	FRT	102.62	104.45	102.62	104.17	0.92	1,057,528	8,777	102.69	106.18
2024-04-29	Z	FRT	102.87	103.66	102.65	103.29	1.07	365,745	5,327	102.61	103.86
2024-04-26	Z	FRT	102.93	103.65	102.10	102.19	-0.41	559,731	6,300	101.64	112.15
2024-04-25	Z	FRT	102.91	103.20	101.95	102.57	-1.06	817,432	7,896	90.81	113.32
2024-04-24	Z	FRT	102.07	103.78	101.51	103.60	0.76	763,114	9,428	96.86	114.18
2024-04-23	Z	FRT	101.22	103.37	101.22	102.87	1.72	508,482	8,223	87.61	104.06
2024-04-22	Z	FRT	100.25	101.31	99.57	101.14	1.385	723,681	7,820	100.45	110.39
2024-04-19	Z	FRT	98.98	100.08	98.785	99.77	1.25	483,806	6,655	99.14	109.33
2024-04-18	Z	FRT	97.46	98.62	96.78	98.53	1.47	450,488	6,420	97.79	99.02
2024-04-17	Z	FRT	96.77	97.55	96.385	97.04	0.63	396,344	4,741	96.75	105.54
2024-04-16	Z	FRT	97.52	97.64	95.975	96.43	-1.56	550,370	6,057	96.09	105.75
2024-04-15	Z	FRT	100.01	100.32	97.54	98.18	-1.56	637,061	7,479	96.10	112.07
2024-04-12	Z	FRT	99.57	100.10	99.17	99.74	-0.01	829,873	6,836	96.21	100.72
2024-04-11	Z	FRT	100.26	100.26	98.85	99.75	0.11	501,407	6,274	99.28	100.40
2024-04-10	Z	FRT	100.21	100.7141	99.365	99.65	-3.24	703,166	7,425	98.88	100.11
2024-04-09	Z	FRT	101.33	102.91	100.79	102.90	1.82	641,374	6,350	98.00	104.40
2024-04-08	Z	FRT	100.19	101.24	100.00	101.04	1.40	431,455	5,174	100.46	101.49
2024-04-05	Z	FRT	99.69	100.43	98.86	99.69	0.355	377,120	5,094	99.07	105.00
2024-04-04	Z	FRT	101.25	101.46	99.07	99.35	-0.82	428,921	5,640	98.83	100.06
2024-04-03	Z	FRT	99.50	100.535	99.20	100.16	0.38	538,818	5,694	91.68	113.97
2024-04-02	Z	FRT	100.11	100.56	99.25	99.80	-0.90	406,031	5,432	99.16	109.39
2024-04-01	Z	FRT	102.12	102.12	100.63	100.74	-1.41	549,084	6,394	99.25	102.47
2024-03-29	Z	FRT	102.01	103.19	101.67	102.12	0.615	0	0	101.52	102.77
2024-03-28	Z	FRT	102.01	103.19	101.67	102.12	0.615	674,205	7,742	101.52	102.77
2024-03-27	Z	FRT	99.59	101.625	99.40	101.54	2.73	536,065	6,119	100.77	102.01
2024-03-26	Z	FRT	99.44	99.64	98.75	98.79	-0.24	373,716	4,498	90.27	103.59
2024-03-25	Z	FRT	99.93	100.43	98.85	99.03	-0.48	478,658	5,090	90.16	109.63
2024-03-22	Z	FRT	102.30	102.5399	99.50	99.53	-2.69	631,930	5,459	85.55	100.79
2024-03-21	Z	FRT	101.63	102.46	101.28	102.22	1.134	845,145	6,664	101.32	104.93
2024-03-20	Z	FRT	99.10	101.39	99.10	101.10	1.44	326,448	5,161	99.98	104.00
2024-03-19	Z	FRT	99.79	100.55	99.1875	99.67	-0.18	326,247	4,033	97.13	100.82
2024-03-18	Z	FRT	99.12	100.291	99.00	99.79	0.68	440,050	4,633	96.61	100.71
2024-03-15	Z	FRT	98.35	99.61	97.88	99.12	-0.20	747,924	4,851	98.51	103.30
2024-03-14	Z	FRT	100.53	100.54	98.595	99.34	-1.81	506,087	7,623	98.00	101.89
2024-03-13	Z	FRT	100.80	102.30	100.80	101.19	0.07	407,331	5,356	100.81	101.82
2024-03-12	Z	FRT	101.51	101.73	100.73	101.13	-0.50	668,020	6,825	100.65	101.67
2024-03-11	Z	FRT	102.00	102.775	101.40	102.76	0.585	380,997	5,814	102.93	104.00
2024-03-08	Z	FRT	102.90	103.50	101.475	102.17	0.18	496,732	6,062	101.90	112.82
2024-03-07	Z	FRT	102.33	102.66	101.545	101.99	0.15	683,214	6,919	98.51	102.80
2024-03-06	Z	FRT	102.11	102.525	101.13	101.81	0.13	776,846	7,488	101.10	102.12
2024-03-05	Z	FRT	101.30	102.44	101.16	101.68		727,608	7,421	101.29	102.16
2024-03-04	Z	FRT	99.80	101.72	99.63	101.70	1.79	522,127	6,504	101.07	101.71
2024-03-01	Z	FRT	100.325	100.56	99.31	99.945	-0.905	545,133	6,502	99.25	100.28
2024-02-29	Z	FRT	99.59	101.515	99.095	100.85	2.18	1,606,018	11,175	90.86	101.41
2024-02-28	Z	FRT	97.13	99.31	97.13	98.67	0.76	575,781	5,669	97.50	103.97
2024-02-27	Z	FRT	97.91	99.22	97.48	97.91	0.493	795,896	7,733	97.38	106.81
2024-02-26	Z	FRT	98.03	98.40	97.23	97.40	-0.89	536,084	6,448	97.10	98.89
2024-02-23	Z	FRT	98.95	99.025	98.25	98.28	-0.80	452,240	5,628	97.64	98.64
2024-02-22	Z	FRT	99.13	99.33	98.045	99.10	-0.29	761,707	8,440	98.54	99.55
2024-02-21	Z	FRT	99.42	100.20	99.07	99.40	0.005	858,822	9,032	90.46	100.43
2024-02-20	Z	FRT	99.95	101.095	99.20	99.41	-1.02	652,597	7,841	98.49	103.22
2024-02-19	Z	FRT	100.98	101.76	99.99	100.42	-1.79	0	0	99.65	100.69
2024-02-16	Z	FRT	100.98	101.76	99.99	100.42	-1.79	783,107	9,371	99.65	100.69
2024-02-15	Z	FRT	101.96	102.54	101.58	102.21	1.30	466,252	6,498	98.00	102.20
2024-02-14	Z	FRT	101.13	101.30	99.7675	100.89	-0.111	723,172	8,448	90.86	111.32
2024-02-13	Z	FRT	100.66	101.305	97.735	101.05	0.39	1,268,082	12,796	99.20	102.05
2024-02-12	Z	FRT	101.47	101.97	100.68	100.71	-0.41	744,753	8,483	93.91	111.80
2024-02-09	Z	FRT	101.71	102.025	99.93	101.14	-0.919	1,103,380	10,331	91.45	111.90
2024-02-08	Z	FRT	100.39	102.48	100.24	102.06	1.22	1,035,104	8,883	93.17	113.97
2024-02-07	Z	FRT	101.82	102.00	100.80	100.84	-0.83	420,248	4,830	88.50	109.46
2024-02-06	Z	FRT	99.74	102.33	99.482	101.66	1.86	378,042	5,675	101.36	101.90
2024-02-05	Z	FRT	100.57	100.98	99.53	99.80	-2.16	593,540	7,467	82.31	99.80