Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	FTF	6.18	6.20	6.16	6.20	0.035	109,401	249	5.83	6.88
2024-04-25	X	FTF	6.18	6.182	6.14	6.16	-0.03	142,630	234	5.81	6.88
2024-04-24	X	FTF	6.22	6.22	6.17	6.19	-0.01	145,715	207	5.88	6.74
2024-04-23	X	FTF	6.18	6.20	6.17	6.20	0.0497	144,244	398	5.67	6.57
2024-04-22	X	FTF	6.17	6.18	6.14	6.15	0.02	91,979	168	5.49	6.87
2024-04-19	X	FTF	6.15	6.17	6.11	6.13	-0.005	213,809	233	5.78	6.78
2024-04-18	X	FTF	6.15	6.1601	6.12	6.15	0.005	59,788	112	5.78	6.34
2024-04-17	X	FTF	6.10	6.14	6.10	6.14	0.04	69,248	154	5.46	6.34
2024-04-16	X	FTF	6.11	6.1548	6.08	6.10	0.0114	156,158	374	5.66	6.76
2024-04-15	X	FTF	6.2311	6.2311	6.12	6.145	-0.035	392,024	643	5.75	6.86
2024-04-12	X	FTF	6.24	6.26	6.18	6.18	-0.065	135,762	286	6.20	6.34
2024-04-11	X	FTF	6.28	6.28	6.24	6.25	-0.01	215,320	492	5.82	6.87
2024-04-10	X	FTF	6.29	6.29	6.245	6.26	-0.05	240,946	402	5.86	6.37
2024-04-09	X	FTF	6.27	6.30	6.26	6.30	0.0301	227,011	555	5.82	6.84
2024-04-08	X	FTF	6.22	6.26	6.22	6.26	0.05	265,223	431	5.78	6.37
2024-04-05	X	FTF	6.23	6.24	6.19	6.21	-0.0001	149,159	397	5.78	6.87
2024-04-04	X	FTF	6.23	6.23	6.20	6.21	-0.01	558,548	669	5.67	6.87
2024-04-03	X	FTF	6.22	6.23	6.20	6.22	-0.01	314,967	920	5.81	6.87
2024-04-02	X	FTF	6.25	6.26	6.22	6.23	-0.02	211,101	377	5.67	6.87
2024-04-01	X	FTF	6.28	6.28	6.24	6.25	-0.025	224,026	463	5.89	6.60
2024-03-29	X	FTF	6.26	6.27	6.25	6.27	0.02	0	0	6.06	6.27
2024-03-28	X	FTF	6.26	6.27	6.25	6.27	0.02	193,158	478	6.06	6.27
2024-03-27	X	FTF	6.25	6.265	6.23	6.25	0.02	222,734	402	5.70	6.79
2024-03-26	X	FTF	6.24	6.33	6.23	6.23	-0.01	193,381	628	5.68	6.79
2024-03-25	X	FTF	6.27	6.2799	6.2308	6.24	-0.035	232,791	478	5.70	6.79
2024-03-22	X	FTF	6.31	6.31	6.27	6.28	-0.015	75,907	217	5.63	6.82
2024-03-21	X	FTF	6.29	6.31	6.28	6.29	0.005	99,233	327	6.15	6.84
2024-03-20	X	FTF	6.27	6.30	6.26	6.30		184,726	312	5.93	6.84
2024-03-19	X	FTF	6.26	6.31	6.26	6.30	0.03	84,483	215	5.92	6.86
2024-03-18	X	FTF	6.28	6.2899	6.26	6.27	0.0065	60,646	122	5.71	6.58
2024-03-15	X	FTF	6.31	6.35	6.295	6.32	0.06	193,547	292	5.98	6.94
2024-03-14	X	FTF	6.34	6.34	6.28	6.29	-0.0261	84,529	182	6.05	6.83
2024-03-13	X	FTF	6.33	6.33	6.29	6.31	-0.009	176,054	346	6.05	6.91
2024-03-12	X	FTF	6.30	6.32	6.28	6.32	0.02	156,023	282	5.98	6.87
2024-03-11	X	FTF	6.28	6.30	6.264	6.30	0.015	80,043	134	5.99	6.84
2024-03-08	X	FTF	6.28	6.29	6.27	6.28	-0.005	62,060	190	5.73	6.82
2024-03-07	X	FTF	6.28	6.28	6.27	6.28	0.01	75,171	250	5.69	6.83
2024-03-06	X	FTF	6.22	6.27	6.22	6.27	0.025	209,915	303	5.98	6.83
2024-03-05	X	FTF	6.28	6.28	6.22	6.24	-0.025	191,419	234	5.95	6.81
2024-03-04	X	FTF	6.27	6.29	6.244	6.26	-0.02	203,248	348	5.98	6.83
2024-03-01	X	FTF	6.2712	6.2976	6.2712	6.29		103,425	273	5.69	6.83
2024-02-29	X	FTF	6.26	6.2902	6.26	6.29	0.03	84,431	195	5.72	6.83
2024-02-28	X	FTF	6.24	6.27	6.23	6.26	0.015	78,658	166	6.27	6.82
2024-02-27	X	FTF	6.25	6.26	6.23	6.24	-0.01	159,783	283	5.70	6.79
2024-02-26	X	FTF	6.27	6.27	6.22	6.245	-0.025	150,390	341	5.70	6.79
2024-02-23	X	FTF	6.30	6.305	6.26	6.27	-0.015	227,991	264	5.97	6.85
2024-02-22	X	FTF	6.31	6.32	6.27	6.28	-0.025	121,046	276	5.96	6.87
2024-02-21	X	FTF	6.28	6.315	6.275	6.30		147,564	292	5.91	6.87
2024-02-20	X	FTF	6.26	6.30	6.26	6.295	0.015	117,155	246	5.92	6.86
2024-02-19	X	FTF	6.26	6.29	6.26	6.28	0.0065	0	0	5.73	6.82
2024-02-16	X	FTF	6.26	6.29	6.26	6.28	0.0065	97,455	245	5.73	6.82
2024-02-15	X	FTF	6.32	6.37	6.32	6.33	-0.005	158,380	311	5.80	6.94
2024-02-14	X	FTF	6.34	6.37	6.31	6.34	-0.005	125,616	264	5.78	6.89
2024-02-13	X	FTF	6.35	6.35	6.32	6.35	-0.01	92,256	201	6.03	6.89
2024-02-12	X	FTF	6.34	6.359	6.32	6.35	0.01	156,168	603	6.08	6.93
2024-02-09	X	FTF	6.36	6.36	6.32	6.33	-0.03	122,864	398	5.78	6.89
2024-02-08	X	FTF	6.35	6.36	6.34	6.35	-0.025	83,625	187	5.79	6.94
2024-02-07	X	FTF	6.36	6.37	6.33	6.37	0.005	95,007	190	5.82	6.96
2024-02-06	X	FTF	6.30	6.37	6.30	6.36	0.035	81,714	211	6.07	6.90
2024-02-05	X	FTF	6.33	6.33	6.275	6.32		109,490	194	5.76	6.87
2024-02-02	X	FTF	6.31	6.34	6.31	6.31	-0.04	78,962	205	5.78	6.88
2024-02-01	X	FTF	6.28	6.36	6.28	6.36	0.05	168,916	406	6.34	6.91
2024-01-31	X	FTF	6.27	6.31	6.27	6.30	0.0068	151,157	430	5.72	6.88
2024-01-30	X	FTF	6.26	6.29	6.26	6.29	0.005	154,725	380	5.74	6.83