Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	FSS	83.30	83.30	81.52	81.99	-0.291	258,045	3,944	45.67	98.78
2024-05-02	Z	FSS	80.68	82.32	80.47	82.31	1.98	548,160	6,250	45.44	99.19
2024-05-01	Z	FSS	81.47	82.42	80.27	80.34	-1.00	506,730	5,709	80.16	81.09
2024-04-30	Z	FSS	83.20	84.62	80.27	81.30	-3.88	745,974	7,133	49.93	91.00
2024-04-29	Z	FSS	83.90	85.22	83.90	85.18	1.309	356,834	5,513	73.62	98.78
2024-04-26	Z	FSS	83.38	84.64	83.38	83.88	0.73	307,535	3,706	83.44	91.65
2024-04-25	Z	FSS	82.20	83.47	81.61	83.10	-0.195	352,105	3,399	74.18	98.78
2024-04-24	Z	FSS	83.63	84.81	82.40	83.33	-0.46	250,704	3,376	73.82	99.19
2024-04-23	Z	FSS	82.33	83.85	82.33	83.76	1.82	245,498	4,189	81.11	91.00
2024-04-22	Z	FSS	81.14	82.5345	80.67	82.00	1.21	252,438	4,112	81.45	89.48
2024-04-19	Z	FSS	81.19	82.17	80.46	80.84	-0.64	366,672	4,447	80.28	81.25
2024-04-18	Z	FSS	82.80	83.44	81.45	81.52	-1.115	316,259	4,188	80.93	81.90
2024-04-17	Z	FSS	83.95	83.95	82.48	82.59	-0.63	238,110	3,343	82.16	83.14
2024-04-16	Z	FSS	83.01	83.32	82.08	83.23	-0.215	240,530	3,008	82.96	91.13
2024-04-15	Z	FSS	84.59	84.59	83.145	83.38	-0.17	184,605	2,854	82.96	91.13
2024-04-12	Z	FSS	83.90	84.56	82.865	83.55	-1.39	188,744	2,981	82.95	83.94
2024-04-11	Z	FSS	83.92	85.05	83.28	84.94	0.985	265,511	3,529	84.47	92.78
2024-04-10	Z	FSS	83.17	84.37	80.16	83.98	-0.77	408,397	5,891	83.36	84.34
2024-04-09	Z	FSS	85.49	85.99	83.78	84.78	-0.68	323,502	4,844	84.34	85.33
2024-04-08	Z	FSS	86.64	87.12	85.39	85.45	-1.14	154,935	2,647	84.98	85.98
2024-04-05	Z	FSS	85.52	86.84	84.45	86.54	1.12	337,729	4,359	86.04	87.04
2024-04-04	Z	FSS	86.54	88.47	85.1301	85.39	-0.14	526,684	6,943	85.22	93.36
2024-04-03	Z	FSS	83.37	85.52	83.37	85.52	1.582	439,091	5,351	85.19	85.98
2024-04-02	Z	FSS	84.71	85.00	82.925	83.93	-1.24	475,147	5,069	83.63	85.61
2024-04-01	Z	FSS	84.97	85.45	84.58	85.16	0.31	328,200	4,905	84.56	85.55
2024-03-29	Z	FSS	84.76	85.75	84.46	84.87	0.34	0	0	84.39	85.39
2024-03-28	Z	FSS	84.76	85.75	84.46	84.87	0.34	375,230	4,406	84.39	85.39
2024-03-27	Z	FSS	83.98	84.80	83.28	84.54	2.21	364,139	3,822	83.92	84.91
2024-03-26	Z	FSS	82.32	83.17	81.70	82.39	0.52	226,204	2,857	82.04	83.02
2024-03-25	Z	FSS	82.58	83.03	81.85	81.88	-0.445	254,425	4,007	74.50	82.45
2024-03-22	Z	FSS	82.28	82.67	81.51	82.35	-0.03	175,611	2,558	74.45	82.81
2024-03-21	Z	FSS	81.65	82.84	81.29	82.34	1.20	213,414	2,647	81.94	82.92
2024-03-20	Z	FSS	80.10	81.795	79.69	81.15	1.10	422,569	3,361	80.87	81.84
2024-03-19	Z	FSS	78.70	80.54	78.70	80.02	1.34	649,912	3,383	80.04	82.45
2024-03-18	Z	FSS	78.28	79.52	77.90	78.69	0.43	282,286	3,065	65.26	90.48
2024-03-15	Z	FSS	77.55	78.46	77.385	78.28	0.475	721,090	3,624	70.78	78.76
2024-03-14	Z	FSS	78.60	79.00	76.85	77.81	-0.84	781,243	4,316	77.20	78.16
2024-03-13	Z	FSS	78.21	78.97	77.72	78.78	0.58	352,423	3,331	78.49	79.26
2024-03-12	Z	FSS	78.13	78.49	77.03	78.25	0.386	331,994	3,442	77.89	78.66
2024-03-11	Z	FSS	79.99	80.07	77.4301	77.87	-2.62	253,085	3,693	65.26	124.52
2024-03-08	Z	FSS	81.38	82.48	80.10	80.48	-0.50	231,863	3,388	65.26	89.88
2024-03-07	Z	FSS	80.00	81.11	79.78	81.00	1.56	667,565	3,661	80.00	129.21
2024-03-06	Z	FSS	79.61	80.36	79.24	79.47	0.02	695,474	3,309	78.92	86.54
2024-03-05	Z	FSS	79.72	80.8947	78.86	79.45	-0.63	419,132	4,925	71.91	79.82
2024-03-04	Z	FSS	80.49	81.61	79.99	80.07	-0.715	481,184	5,040	79.57	80.36
2024-03-01	Z	FSS	82.095	82.235	80.772	80.82	-1.09	628,045	5,560	80.29	88.03
2024-02-29	Z	FSS	83.17	83.17	81.43	81.91	-0.42	388,721	5,002	73.13	90.56
2024-02-28	Z	FSS	84.18	84.91	81.51	82.26	-1.99	494,140	4,872	73.04	89.88
2024-02-27	Z	FSS	85.00	85.98	81.1059	84.24	2.10	647,403	5,536	64.02	91.72
2024-02-26	Z	FSS	82.53	83.165	82.10	82.11	-0.71	380,797	4,125	68.59	84.00
2024-02-23	Z	FSS	81.89	83.03	81.56	82.84	1.35	209,389	3,249	82.32	83.12
2024-02-22	Z	FSS	81.06	81.69	80.71	81.53	0.65	304,681	3,268	81.09	88.48
2024-02-21	Z	FSS	78.94	80.89	78.76	80.82	1.875	507,853	4,765	80.50	89.74
2024-02-20	Z	FSS	78.94	79.64	78.58	78.94	-1.03	276,718	2,716	73.07	83.70
2024-02-19	Z	FSS	79.91	81.47	79.8292	79.94	-0.60	0	0	72.56	80.14
2024-02-16	Z	FSS	79.91	81.47	79.8292	79.94	-0.60	280,999	3,684	72.56	80.14
2024-02-15	Z	FSS	79.33	80.77	79.33	80.52	1.565	264,390	3,557	73.19	80.83
2024-02-14	Z	FSS	78.11	79.275	77.73	79.01	1.97	280,268	2,988	64.02	95.84
2024-02-13	Z	FSS	77.81	78.58	76.0329	77.02	-2.76	407,437	4,040	68.90	81.00
2024-02-12	Z	FSS	78.90	80.845	78.43	79.75	1.01	473,978	4,963	79.24	80.03
2024-02-09	Z	FSS	78.40	79.035	77.89	78.69	0.76	408,636	3,771	71.56	79.04
2024-02-08	Z	FSS	78.07	78.49	77.5701	77.96	0.35	360,233	4,045	70.92	78.34
2024-02-07	Z	FSS	78.54	79.05	77.68	77.69	-0.70	371,188	3,248	77.27	78.04
2024-02-06	Z	FSS	78.22	78.96	77.96	78.42	0.145	165,423	2,301	71.33	78.79