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	Q	FTDR	34.50	35.02	33.76	34.65	0.63	1,038,046	12,689	31.15	39.07
2024-05-02	Q	FTDR	32.51	34.17	31.35	34.02	3.26	2,405,385	16,599	33.50	34.50
2024-05-01	Q	FTDR	30.72	31.28	30.57	30.76	0.07	723,862	8,353	30.00	32.25
2024-04-30	Q	FTDR	31.11	31.23	30.645	30.69	-0.59	800,303	8,332	30.22	32.25
2024-04-29	Q	FTDR	31.29	31.40	31.158	31.28	0.23	646,446	6,645	31.28	31.56
2024-04-26	Q	FTDR	30.59	31.51	30.31	31.05	0.36	808,892	7,030	30.92	31.37
2024-04-25	Q	FTDR	30.83	31.03	30.53	30.69	-0.23	429,914	5,908	26.92	34.08
2024-04-24	Q	FTDR	31.04	31.15	30.82	30.92	-0.13	441,483	5,341	28.72	34.21
2024-04-23	Q	FTDR	30.82	31.30	30.80	31.05	0.23	560,097	8,575	30.95	33.75
2024-04-22	Q	FTDR	30.77	30.85	30.35	30.82	0.35	629,375	6,224	30.50	33.76
2024-04-19	Q	FTDR	29.90	30.765	29.90	30.47	0.46	708,822	6,255	27.55	30.74
2024-04-18	Q	FTDR	29.65	30.12	29.65	30.01	0.42	674,318	7,018	29.68	30.27
2024-04-17	Q	FTDR	30.08	30.10	29.405	29.59	-0.36	514,311	6,093	29.32	32.47
2024-04-16	Q	FTDR	30.15	30.41	29.93	29.95	-0.26	659,055	6,890	27.18	30.20
2024-04-15	Q	FTDR	30.45	30.56	30.20	30.211	-0.109	737,283	7,854	29.91	33.12
2024-04-12	Q	FTDR	30.23	30.59	30.23	30.32	-0.12	529,488	5,787	28.72	30.69
2024-04-11	Q	FTDR	30.31	30.84	30.11	30.44	0.18	894,237	7,405	27.86	34.98
2024-04-10	Q	FTDR	30.61	30.61	29.95	30.26	-0.75	830,393	7,929	29.90	31.38
2024-04-09	Q	FTDR	30.95	31.12	30.645	31.01	0.08	1,064,403	5,554	30.73	31.33
2024-04-08	Q	FTDR	30.78	30.94	30.71	30.93	0.18	498,780	5,360	30.64	31.24
2024-04-05	Q	FTDR	30.81	31.095	30.45	30.75	-0.06	680,375	5,793	30.45	33.71
2024-04-04	Q	FTDR	31.65	31.675	30.79	30.81	-0.51	764,959	8,436	30.54	31.14
2024-04-03	Q	FTDR	31.52	31.695	31.14	31.32	-0.49	929,494	7,375	31.00	34.76
2024-04-02	Q	FTDR	31.76	32.03	31.70	31.81	-0.23	668,432	5,693	31.50	34.86
2024-04-01	Q	FTDR	32.61	32.77	31.95	32.04	-0.54	610,091	6,703	31.50	32.68
2024-03-29	Q	FTDR	32.61	32.83	32.28	32.58	0.27	0	0	32.32	32.89
2024-03-28	Q	FTDR	32.61	32.83	32.28	32.58	0.27	659,996	5,323	32.32	32.89
2024-03-27	Q	FTDR	31.98	32.36	31.88	32.31	0.62	718,583	6,064	31.89	32.96
2024-03-26	Q	FTDR	31.94	32.06	31.65	31.69	-0.11	623,639	5,374	31.44	32.04
2024-03-25	Q	FTDR	32.11	32.20	31.71	31.80	-0.15	601,302	6,081	31.82	32.13
2024-03-22	Q	FTDR	31.73	32.00	31.34	31.95	0.29	754,880	6,184	31.63	32.09
2024-03-21	Q	FTDR	31.20	31.93	31.00	31.66	0.47	978,397	6,553	31.40	31.97
2024-03-20	Q	FTDR	30.55	31.24	30.46	31.19	0.46	554,699	5,389	28.72	31.30
2024-03-19	Q	FTDR	30.44	30.80	30.30	30.73	0.36	542,308	5,450	30.00	31.31
2024-03-18	Q	FTDR	30.60	31.13	30.22	30.37	-0.30	1,134,608	5,832	30.00	34.37
2024-03-15	Q	FTDR	30.40	30.69	30.20	30.67	0.24	1,302,738	6,735	30.00	30.84
2024-03-14	Q	FTDR	31.85	31.94	30.205	30.43	-1.47	842,208	8,249	30.11	30.67
2024-03-13	Q	FTDR	31.55	32.29	31.55	31.90	0.24	786,033	7,641	31.83	32.16
2024-03-12	Q	FTDR	31.55	31.71	31.465	31.66	0.01	690,483	7,623	28.72	31.96
2024-03-11	Q	FTDR	31.53	31.76	31.14	31.65	0.15	658,451	6,872	30.00	31.95
2024-03-08	Q	FTDR	31.61	32.03	31.17	31.50	0.09	615,853	7,757	31.27	31.73
2024-03-07	Q	FTDR	30.80	31.505	30.695	31.41	0.87	1,242,197	9,666	31.19	34.48
2024-03-06	Q	FTDR	30.12	30.64	30.11	30.54	0.39	717,878	8,292	30.26	33.34
2024-03-05	Q	FTDR	30.74	30.95	30.12	30.15	-0.62	938,038	10,250	30.03	30.36
2024-03-04	Q	FTDR	31.22	31.595	30.75	30.77	-0.37	877,462	7,438	30.51	30.95
2024-03-01	Q	FTDR	31.24	31.58	30.86	31.15	-0.21	1,140,695	10,115	28.22	31.32
2024-02-29	Q	FTDR	31.59	31.71	30.45	31.36	0.24	1,530,575	11,475	31.15	31.47
2024-02-28	Q	FTDR	30.20	31.79	29.67	31.12	-1.91	2,213,871	17,429	30.00	31.12
2024-02-27	Q	FTDR	32.99	33.145	32.78	33.03	0.16	1,056,347	8,120	21.99	33.50
2024-02-26	Q	FTDR	32.90	33.12	32.60	32.87	-0.11	998,056	9,332	29.82	33.09
2024-02-23	Q	FTDR	32.68	33.36	32.31	32.98	0.49	674,866	6,676	32.70	33.17
2024-02-22	Q	FTDR	32.51	32.715	32.135	32.49	-0.04	676,154	6,348	32.24	32.70
2024-02-21	Q	FTDR	32.24	32.53	32.025	32.53	0.24	653,761	5,763	31.85	36.20
2024-02-20	Q	FTDR	32.80	32.98	32.23	32.29	-0.85	676,403	6,882	26.30	32.96
2024-02-19	Q	FTDR	33.05	33.665	32.97	33.14	-0.04	0	0	30.01	33.30
2024-02-16	Q	FTDR	33.05	33.665	32.97	33.14	-0.04	704,886	6,046	30.01	33.30
2024-02-15	Q	FTDR	33.71	33.88	33.08	33.18	-0.46	909,960	8,091	30.08	33.38
2024-02-14	Q	FTDR	33.44	33.65	33.03	33.64	0.54	1,227,939	8,843	31.60	36.60
2024-02-13	Q	FTDR	32.82	33.76	32.69	33.10	-0.51	781,176	9,361	31.60	36.00
2024-02-12	Q	FTDR	33.02	33.65	32.87	33.61	0.56	807,237	6,986	33.33	33.80
2024-02-09	Q	FTDR	32.66	33.19	32.56	33.05	0.57	709,987	6,718	29.98	33.27
2024-02-08	Q	FTDR	32.18	32.675	32.03	32.48	0.45	1,662,938	5,600	31.75	35.74
2024-02-07	Q	FTDR	32.33	32.33	31.75	32.03	-0.34	537,646	5,683	31.79	35.02
2024-02-06	Q	FTDR	32.28	32.60	32.11	32.37	-0.03	453,734	5,697	32.13	35.39
2024-02-05	Q	FTDR	32.69	32.73	32.34	32.40	-0.65	521,945	5,650	31.97	32.52