Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FSBC	21.96	22.3102	21.85	22.18	0.39	56,921	808	18.51	25.59
2024-05-01	Q	FSBC	21.85	22.03	21.72	21.79	0.17	54,632	804	18.51	25.59
2024-04-30	Q	FSBC	21.65	21.81	21.50	21.62	0.03	69,564	773	19.00	27.78
2024-04-29	Q	FSBC	21.67	21.7601	21.37	21.59	-0.16	47,320	601	20.52	25.59
2024-04-26	Q	FSBC	21.90	22.08	21.51	21.75	-0.10	27,703	325	18.51	25.59
2024-04-25	Q	FSBC	21.86	21.88	21.55	21.85	-0.10	34,107	616	20.65	25.59
2024-04-24	Q	FSBC	21.70	22.01	21.69	21.95	-0.02	38,677	1,044	21.75	25.59
2024-04-23	Q	FSBC	22.00	22.27	21.89	21.97	-0.12	31,796	503	18.51	25.59
2024-04-22	Q	FSBC	21.875	22.35	21.875	22.09	0.15	52,458	554	18.51	25.00
2024-04-19	Q	FSBC	21.35	21.95	21.35	21.94	0.49	38,540	445	19.00	27.90
2024-04-18	Q	FSBC	21.4301	21.63	21.35	21.45	0.02	55,363	531	20.00	25.59
2024-04-17	Q	FSBC	21.52	21.60	21.405	21.43	-0.05	27,644	347	20.71	25.59
2024-04-16	Q	FSBC	21.42	21.56	21.16	21.48	0.05	44,497	358	19.76	25.59
2024-04-15	Q	FSBC	21.59	21.60	21.3775	21.45	0.03	30,812	259	20.31	25.59
2024-04-12	Q	FSBC	21.26	21.70	21.26	21.42	-0.18	27,463	426	21.21	25.59
2024-04-11	Q	FSBC	21.49	21.70	21.335	21.60	0.30	37,570	379	19.75	25.59
2024-04-10	Q	FSBC	21.72	21.85	21.10	21.30	-0.76	72,545	811	18.51	25.59
2024-04-09	Q	FSBC	22.35	22.445	22.03	22.06	-0.13	28,580	411	22.00	25.59
2024-04-08	Q	FSBC	21.91	22.47	21.91	22.19	0.19	46,741	681	22.15	24.00
2024-04-05	Q	FSBC	22.025	22.19	21.75	22.00		138,738	969	20.00	25.59
2024-04-04	Q	FSBC	22.26	22.34	21.98	22.00		55,229	810	21.80	27.77
2024-04-03	Q	FSBC	22.07	22.245	21.80	22.00	-0.18	91,333	639	21.77	22.99
2024-04-02	Q	FSBC	22.20	22.385	21.99	22.18	-0.20	157,573	1,022	21.95	25.59
2024-04-01	Q	FSBC	22.39	22.70	21.9816	22.38	-0.12	177,996	1,565	22.07	25.59
2024-03-29	Q	FSBC	21.70	22.56	21.50	22.50	-1.30	0	0	22.08	25.59
2024-03-28	Q	FSBC	21.70	22.56	21.50	22.50	-1.30	570,658	3,448	22.08	25.59
2024-03-27	Q	FSBC	23.02	23.91	22.722	23.80	0.99	21,790	292	22.00	22.99
2024-03-26	Q	FSBC	22.3748	22.82	22.28	22.81	-0.23	13,038	387	9.23	25.59
2024-03-25	Q	FSBC	23.45	23.67	23.04	23.04	-0.40	8,630	234	22.78	25.59
2024-03-22	Q	FSBC	23.67	23.67	22.905	23.44	-0.06	12,415	223	23.14	25.59
2024-03-21	Q	FSBC	23.35	23.50	22.47	23.50	0.06	17,182	262	9.31	25.59
2024-03-20	Q	FSBC	22.39	23.46	22.39	23.44	0.38	9,071	197	23.21	25.59
2024-03-19	Q	FSBC	22.84	23.07	22.73	23.06	0.22	6,185	219	9.15	25.59
2024-03-18	Q	FSBC	22.79	23.05	22.79	22.84	0.14	7,622	174	9.12	25.59
2024-03-15	Q	FSBC	22.22	23.4899	22.22	22.70	0.16	53,582	340	9.09	25.59
2024-03-14	Q	FSBC	23.02	23.445	22.175	22.54	-1.04	14,648	282	22.22	25.59
2024-03-13	Q	FSBC	23.765	23.765	23.14	23.58	0.08	19,280	192	9.41	25.59
2024-03-12	Q	FSBC	23.47	23.715	23.47	23.50		7,465	253	9.41	23.96
2024-03-11	Q	FSBC	23.54	23.54	23.41	23.50	-0.31	6,578	238	9.39	25.59
2024-03-08	Q	FSBC	24.57	24.57	23.81	23.81	-0.43	11,357	325	9.70	25.59
2024-03-07	Q	FSBC	24.39	24.39	24.078	24.24	0.24	8,943	149	9.60	25.60
2024-03-06	Q	FSBC	23.96	24.21	23.75	24.00	-0.21	14,382	281	9.61	25.59
2024-03-05	Q	FSBC	23.89	24.9809	23.67	24.21	0.43	27,261	366	9.71	25.59
2024-03-04	Q	FSBC	23.26	23.78	23.26	23.78	0.10	10,098	290	9.49	25.59
2024-03-01	Q	FSBC	24.08	24.08	23.00	23.76	0.03	21,512	370	9.48	27.77
2024-02-29	Q	FSBC	23.69	23.85	23.455	23.73	0.53	36,347	375	9.42	25.59
2024-02-28	Q	FSBC	22.90	23.45	22.90	23.20	0.19	11,337	398	9.30	25.59
2024-02-27	Q	FSBC	23.55	23.625	23.01	23.01	0.01	11,121	290	9.31	25.59
2024-02-26	Q	FSBC	22.98	23.38	22.80	23.00		13,468	341	9.19	25.59
2024-02-23	Q	FSBC	22.90	23.18	22.75	23.00	0.32	25,093	328	17.85	25.59
2024-02-22	Q	FSBC	22.43	22.74	21.7406	22.68	0.10	21,660	238	17.85	25.59
2024-02-21	Q	FSBC	23.39	23.61	22.37	22.58	-1.37	15,538	338	9.27	25.59
2024-02-20	Q	FSBC	24.05	24.20	23.51	23.95	-0.30	10,802	258	17.85	25.59
2024-02-19	Q	FSBC	24.24	24.485	24.10	24.25	-0.035	0	0	9.73	25.59
2024-02-16	Q	FSBC	24.24	24.485	24.10	24.25	-0.035	63,546	203	9.73	25.59
2024-02-15	Q	FSBC	23.40	24.46	23.40	24.285	0.995	24,120	434	9.71	25.59
2024-02-14	Q	FSBC	23.19	23.495	22.90	23.29	0.51	15,396	293	9.26	25.59
2024-02-13	Q	FSBC	23.01	23.745	22.71	22.78	-1.04	41,534	893	9.12	25.59
2024-02-12	Q	FSBC	23.1401	24.15	23.1401	23.82	0.44	16,403	311	22.50	25.59
2024-02-09	Q	FSBC	23.1383	23.90	22.995	23.38	0.13	18,917	384	9.37	25.59
2024-02-08	Q	FSBC	22.18	23.505	21.83	23.25	1.28	28,670	347	9.22	25.59
2024-02-07	Q	FSBC	22.71	22.71	21.90	21.97	-0.50	24,371	312	8.89	25.59
2024-02-06	Q	FSBC	22.56	23.00	21.88	22.47	-0.34	17,656	363	9.01	25.59
2024-02-05	Q	FSBC	23.13	23.27	22.48	22.81	-0.38	14,048	315	9.21	25.59