Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	X	FSI	2.19	2.2186	2.15	2.15	-0.02	14,045	51	1.76	2.50
2024-05-16	X	FSI	2.01	2.19	2.00	2.19	0.14	14,158	54	1.70	2.49
2024-05-15	X	FSI	2.09	2.09	2.04	2.05	-0.05	9,907	60	1.80	2.50
2024-05-14	X	FSI	2.12	2.162	2.06	2.09		15,179	65	1.76	2.49
2024-05-13	X	FSI	2.06	2.14	2.05	2.12	0.0605	24,577	100	1.88	2.49
2024-05-10	X	FSI	2.03	2.1183	2.03	2.07	-0.04	17,984	51	1.61	2.49
2024-05-09	X	FSI	2.04	2.12	2.01	2.12	0.08	32,575	104	1.85	2.36
2024-05-08	X	FSI	2.00	2.06	2.00	2.01	-0.01	27,496	105	1.83	2.36
2024-05-07	X	FSI	2.0604	2.11	1.96	2.02	-0.0589	21,794	81	1.91	2.36
2024-05-06	X	FSI	2.16	2.16	2.0033	2.06	-0.065	22,181	80	1.83	2.36
2024-05-03	X	FSI	2.0701	2.115	2.0701	2.115	0.015	513	13	1.81	2.49
2024-05-02	X	FSI	2.13	2.14	2.06	2.10	0.03	7,133	49	1.89	2.49
2024-05-01	X	FSI	2.12	2.14	2.06	2.07	-0.0332	7,694	34	1.90	2.49
2024-04-30	X	FSI	2.175	2.20	2.13	2.13	-0.03	1,327	34	1.89	2.45
2024-04-29	X	FSI	2.12	2.22	2.1101	2.16	0.03	9,249	88	1.93	2.49
2024-04-26	X	FSI	2.32	2.32	2.16	2.19	-0.0701	14,272	59	1.97	2.49
2024-04-25	X	FSI	2.30	2.3042	2.18	2.26	-0.02	14,437	39	1.98	2.49
2024-04-24	X	FSI	2.0697	2.30	2.05	2.26	0.19	138,235	226	2.20	2.49
2024-04-23	X	FSI	2.03	2.0345	2.00	2.03	-0.01	7,107	35	1.81	2.50
2024-04-22	X	FSI	2.04	2.0499	1.99	2.04	-0.02	16,930	62	1.81	2.23
2024-04-19	X	FSI	2.045	2.06	2.01	2.06	-0.0232	8,510	37	1.80	2.24
2024-04-18	X	FSI	1.9501	2.07	1.9501	2.07	0.005	4,323	34	1.83	2.33
2024-04-17	X	FSI	2.0699	2.0699	2.02	2.03	-0.03	14,180	52	1.74	2.31
2024-04-16	X	FSI	2.11	2.11	2.03	2.06	-0.02	10,616	33	1.73	2.33
2024-04-15	X	FSI	2.07	2.11	2.0608	2.08	-0.03	10,350	130	1.74	2.35
2024-04-12	X	FSI	2.16	2.17	2.11	2.11	0.01	7,471	21	1.74	2.35
2024-04-11	X	FSI	2.11	2.20	2.03	2.11	0.03	44,850	101	1.89	2.38
2024-04-10	X	FSI	2.20	2.26	2.07	2.11	-0.1295	27,306	67	1.95	2.49
2024-04-09	X	FSI	2.25	2.31	2.13	2.20	-0.03	29,324	90	1.94	2.49
2024-04-08	X	FSI	2.32	2.50	2.18	2.23	-0.03	75,903	162	2.04	2.58
2024-04-05	X	FSI	2.40	2.49	2.20	2.26	0.03	84,843	255	1.82	2.61
2024-04-04	X	FSI	2.10	2.28	2.055	2.23	0.175	76,222	281	1.93	2.49
2024-04-03	X	FSI	1.98	2.04	1.88	2.02	0.07	79,634	145	1.83	2.27
2024-04-02	X	FSI	1.93	1.9995	1.89	1.95	0.05	36,549	107	1.74	2.17
2024-04-01	X	FSI	1.93	1.99	1.87	1.90	0.02	32,453	58	1.80	2.17
2024-03-29	X	FSI	1.90	1.9079	1.88	1.88	-0.01	0	0	1.72	2.07
2024-03-28	X	FSI	1.90	1.9079	1.88	1.88	-0.01	11,562	33	1.72	2.07
2024-03-27	X	FSI	1.8501	1.9009	1.8501	1.90	0.0305	9,824	37	1.80	2.07
2024-03-26	X	FSI	1.88	1.8872	1.84	1.84	0.04	5,275	28	1.65	2.07
2024-03-25	X	FSI	1.91	1.91	1.83	1.83	-0.05	29,494	48	1.65	2.07
2024-03-22	X	FSI	1.89	1.939	1.88	1.88	-0.04	10,374	25	1.64	2.11
2024-03-21	X	FSI	1.9299	1.93	1.87	1.92	0.04	4,967	28	1.80	2.10
2024-03-20	X	FSI	1.88	1.92	1.87	1.88	0.02	15,211	26	1.80	2.10
2024-03-19	X	FSI	1.94	1.9599	1.87	1.87	-0.03	11,693	30	1.66	2.12
2024-03-18	X	FSI	1.8904	1.98	1.89	1.90	-0.06	18,498	139	1.65	2.12
2024-03-15	X	FSI	1.87	1.96	1.8685	1.96		8,898	34	1.66	2.09
2024-03-14	X	FSI	1.9099	1.9099	1.87	1.90	-0.02	17,330	43	1.67	2.08
2024-03-13	X	FSI	1.91	1.92	1.87	1.89	0.03	9,920	29	1.82	2.08
2024-03-12	X	FSI	1.91	1.937	1.87	1.87	-0.03	11,494	32	1.67	2.12
2024-03-11	X	FSI	1.91	1.9399	1.91	1.91		17,145	27	1.67	2.12
2024-03-08	X	FSI	2.00	2.00	1.89	1.91	-0.095	25,125	38	1.82	2.27
2024-03-07	X	FSI	1.99	2.01	1.97	2.00	0.0001	19,085	78	1.67	2.37
2024-03-06	X	FSI	1.92	2.04	1.88	2.00	0.01	31,286	45	1.67	2.27
2024-03-05	X	FSI	1.93	1.98	1.87	1.98	0.005	53,174	83	1.66	2.28
2024-03-04	X	FSI	1.96	2.10	1.95	1.965	-0.025	19,959	55	1.82	2.27
2024-03-01	X	FSI	2.0199	2.0622	1.95	2.05	0.02	13,640	68	1.79	2.27
2024-02-29	X	FSI	2.11	2.11	2.0051	2.03	-0.0059	7,039	32	1.67	2.37
2024-02-28	X	FSI	2.01	2.03	1.94	2.02		12,312	54	1.67	2.37
2024-02-27	X	FSI	1.9601	2.00	1.9001	2.00	0.005	53,144	152	1.67	2.37
2024-02-26	X	FSI	1.99	2.00	1.95	1.975	-0.03	15,072	48	1.67	2.38
2024-02-23	X	FSI	2.01	2.01	1.9441	1.99	0.02	4,290	26	1.66	2.36
2024-02-22	X	FSI	1.98	2.08	1.94	1.95	0.0663	38,672	96	1.67	2.37
2024-02-21	X	FSI	1.89	1.93	1.88	1.88		5,940	47	1.74	2.37
2024-02-20	X	FSI	1.93	1.93	1.88	1.88	-0.029	17,809	39	1.82	2.08
2024-02-19	X	FSI	1.9184	1.968	1.91	1.93		0	0	1.67	2.37