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	FSD	11.66	11.70	11.64	11.69	0.095	75,619	263	10.78	12.27
2024-04-26	Z	FSD	11.59	11.59	11.55	11.59	0.05	47,821	160	10.73	12.80
2024-04-25	Z	FSD	11.50	11.57	11.44	11.54	-0.035	140,151	266	10.76	12.59
2024-04-24	Z	FSD	11.65	11.665	11.51	11.57	-0.065	98,115	254	10.84	13.13
2024-04-23	Z	FSD	11.47	11.63	11.442	11.62	0.195	98,122	493	10.80	12.34
2024-04-22	Z	FSD	11.35	11.44	11.3404	11.41	0.069	91,988	230	10.64	12.65
2024-04-19	Z	FSD	11.37	11.47	11.34	11.35	-0.065	84,450	256	10.87	12.68
2024-04-18	Z	FSD	11.43	11.50	11.41	11.415	-0.05	99,280	315	10.80	12.26
2024-04-17	Z	FSD	11.34	11.50	11.34	11.46	0.125	113,713	368	10.69	12.27
2024-04-16	Z	FSD	11.28	11.41	11.28	11.35	0.016	111,120	317	10.63	12.70
2024-04-15	Z	FSD	11.64	11.6699	11.32	11.32	-0.24	101,235	319	10.33	12.19
2024-04-12	Z	FSD	11.53	11.56	11.53	11.56	-0.02	206,250	438	10.77	12.31
2024-04-11	Z	FSD	11.56	11.59	11.50	11.58	0.08	198,353	489	10.87	12.73
2024-04-10	Z	FSD	11.54	11.5599	11.49	11.495	-0.0999	54,249	209	10.95	12.40
2024-04-09	Z	FSD	11.57	11.60	11.55	11.59	0.007	117,967	317	10.96	12.40
2024-04-08	Z	FSD	11.55	11.60	11.55	11.59	0.01	70,718	205	10.90	12.39
2024-04-05	Z	FSD	11.46	11.59	11.44	11.58	0.088	104,076	379	10.89	12.29
2024-04-04	Z	FSD	11.65	11.65	11.48	11.49	-0.12	140,884	410	11.48	12.42
2024-04-03	Z	FSD	11.71	11.71	11.60	11.61	-0.055	230,755	307	10.88	12.41
2024-04-02	Z	FSD	11.71	11.715	11.65	11.67	-0.08	64,333	230	10.98	13.08
2024-04-01	Z	FSD	11.80	11.84	11.74	11.74	-0.075	67,365	228	11.31	12.29
2024-03-29	Z	FSD	12.02	12.06	11.93	11.93	-0.121	0	0	11.70	13.29
2024-03-28	Z	FSD	12.02	12.06	11.93	11.93	-0.121	148,560	546	11.70	13.29
2024-03-27	Z	FSD	12.05	12.07	12.01	12.051	0.032	43,910	239	11.22	12.85
2024-03-26	Z	FSD	11.94	12.05	11.89	12.019	0.069	165,845	342	11.72	12.85
2024-03-25	Z	FSD	11.91	11.99	11.91	11.95	-0.029	81,484	237	10.72	13.13
2024-03-22	Z	FSD	11.99	11.99	11.945	11.97	0.025	65,528	195	11.14	13.18
2024-03-21	Z	FSD	11.91	11.97	11.91	11.95	0.05	81,651	415	11.70	12.71
2024-03-20	Z	FSD	11.86	11.91	11.8246	11.91	0.065	76,738	205	11.70	12.51
2024-03-19	Z	FSD	11.75	11.875	11.7301	11.84	0.09	93,358	274	11.03	12.30
2024-03-18	Z	FSD	11.78	11.78	11.7197	11.75	0.0007	99,680	303	10.96	12.48
2024-03-15	Z	FSD	11.84	11.84	11.74	11.74	0.01	83,431	247	10.98	12.53
2024-03-14	Z	FSD	11.82	11.82	11.69	11.74	-0.0503	82,402	232	11.74	12.61
2024-03-13	Z	FSD	11.76	11.82	11.7444	11.785	0.04	59,756	173	10.98	12.51
2024-03-12	Z	FSD	11.73	11.78	11.715	11.745	0.01	85,772	232	10.91	12.52
2024-03-11	Z	FSD	11.62	11.77	11.60	11.73	-0.014	84,604	204	10.92	12.48
2024-03-08	Z	FSD	11.80	11.82	11.74	11.745	-0.02	73,677	238	10.61	12.65
2024-03-07	Z	FSD	11.71	11.77	11.71	11.765	0.04	85,351	342	10.61	12.98
2024-03-06	Z	FSD	11.73	11.755	11.70	11.72	-0.01	101,538	348	10.91	12.36
2024-03-05	Z	FSD	11.73	11.80	11.70	11.73	-0.06	77,520	240	10.96	12.78
2024-03-04	Z	FSD	11.78	11.83	11.753	11.78	-0.02	73,462	216	10.97	12.38
2024-03-01	Z	FSD	11.7342	11.82	11.72	11.81	0.07	71,699	214	10.92	13.13
2024-02-29	Z	FSD	11.75	11.85	11.7311	11.845	0.11	97,666	257	10.92	13.02
2024-02-28	Z	FSD	11.74	11.79	11.74	11.74	-0.01	50,664	160	11.74	12.37
2024-02-27	Z	FSD	11.80	11.80	11.745	11.75	-0.02	46,931	144	10.95	13.13
2024-02-26	Z	FSD	11.68	11.77	11.66	11.77	0.07	137,151	311	10.88	13.03
2024-02-23	Z	FSD	11.70	11.7297	11.68	11.70	0.005	75,149	302	10.98	12.51
2024-02-22	Z	FSD	11.72	11.7383	11.69	11.695	0.015	74,401	187	11.01	12.50
2024-02-21	Z	FSD	11.62	11.72	11.62	11.68	0.005	84,078	262	10.86	13.18
2024-02-20	Z	FSD	11.68	11.73	11.6453	11.68	-0.0121	74,286	236	10.88	12.10
2024-02-19	Z	FSD	11.73	11.73	11.6866	11.70	-0.005	0	0	10.53	13.13
2024-02-16	Z	FSD	11.73	11.73	11.6866	11.70	-0.005	65,789	267	10.53	13.13
2024-02-15	Z	FSD	11.85	11.85	11.71	11.71	-0.075	222,435	523	10.96	13.13
2024-02-14	Z	FSD	11.72	11.80	11.6936	11.79	0.09	121,645	299	10.87	13.13
2024-02-13	Z	FSD	11.66	11.70	11.66	11.69	-0.045	132,068	495	11.15	12.41
2024-02-12	Z	FSD	11.67	11.76	11.67	11.745	0.0225	119,271	335	11.15	12.32
2024-02-09	Z	FSD	11.70	11.7391	11.6801	11.72	0.0199	114,315	454	10.88	12.31
2024-02-08	Z	FSD	11.70	11.7298	11.6667	11.70		108,930	300	10.53	12.35
2024-02-07	Z	FSD	11.64	11.72	11.6389	11.705	0.079	96,133	380	10.83	13.18
2024-02-06	Z	FSD	11.56	11.64	11.56	11.63	0.05	164,756	570	10.78	12.72
2024-02-05	Z	FSD	11.66	11.66	11.53	11.59	-0.0775	121,179	418	10.84	12.61
2024-02-02	Z	FSD	11.66	11.70	11.62	11.66	-0.0461	144,677	456	10.87	12.68
2024-02-01	Z	FSD	11.71	11.7298	11.60	11.71	0.0251	257,244	517	11.06	12.50
2024-01-31	Z	FSD	11.76	11.87	11.76	11.79	-0.05	205,059	587	11.79	12.10