Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FTLF	27.7001	28.10	27.7001	28.10	-0.18	686	77	27.21	39.99
2024-05-01	Q	FTLF	27.97	28.50	27.75	27.75		9,838	114	27.21	43.40
2024-04-30	Q	FTLF	28.01	28.01	27.475	27.74	-0.71	1,693	50	27.20	30.93
2024-04-29	Q	FTLF	28.33	28.8768	28.33	28.45	0.75	4,407	97	21.60	31.46
2024-04-26	Q	FTLF	28.00	28.7234	27.7044	28.7234	1.1434	1,914	34	27.11	31.20
2024-04-25	Q	FTLF	28.00	28.21	27.51	28.00	0.45	1,829	32	22.87	43.40
2024-04-24	Q	FTLF	28.60	28.60	27.9253	28.00	0.05	2,088	28	27.07	43.58
2024-04-23	Q	FTLF	28.55	29.3149	27.81	27.95	-0.09	3,905	98	27.07	31.47
2024-04-22	Q	FTLF	28.98	28.98	27.85	28.04	-0.8699	4,223	92	22.32	45.44
2024-04-19	Q	FTLF	29.0501	29.2699	28.425	28.87	-0.22	13,169	152	26.70	46.16
2024-04-18	Q	FTLF	29.45	29.45	28.88	29.09	-0.36	8,875	120	25.00	29.44
2024-04-17	Q	FTLF	28.675	29.765	28.56	29.60	0.70	14,796	143	28.00	31.96
2024-04-16	Q	FTLF	29.05	29.05	28.5001	28.61	-0.44	2,716	50	25.00	46.07
2024-04-15	Q	FTLF	28.27	29.75	28.08	29.49	1.39	20,702	149	26.57	46.89
2024-04-12	Q	FTLF	28.10	28.2852	27.80	28.2056	-0.26	7,285	62	23.61	32.02
2024-04-11	Q	FTLF	27.70	28.46	27.36	28.30	1.18	13,566	124	27.30	29.50
2024-04-10	Q	FTLF	27.00	28.26	26.38	28.26	1.26	8,900	89	26.07	29.50
2024-04-09	Q	FTLF	28.50	28.50	27.00	27.00	-1.25	4,363	88	26.77	32.02
2024-04-08	Q	FTLF	27.77	28.79	27.0101	28.49	0.37	12,628	132	22.60	28.69
2024-04-05	Q	FTLF	26.40	28.90	26.0001	27.77	1.54	38,494	206	25.60	32.02
2024-04-04	Q	FTLF	25.5859	26.30	25.5859	25.80	0.47	13,275	89	21.60	30.38
2024-04-03	Q	FTLF	24.4562	25.74	24.17	25.74	0.87	13,504	102	22.68	25.83
2024-04-02	Q	FTLF	24.69	24.87	23.0101	24.87	0.22	6,490	46	24.37	27.99
2024-04-01	Q	FTLF	24.1999	24.68	23.425	24.4985	1.6485	12,795	91	22.41	25.79
2024-03-29	Q	FTLF	24.08	24.08	23.81	23.81	-0.19	0	0	9.40	25.83
2024-03-28	Q	FTLF	24.08	24.08	23.81	23.81	-0.19	2,178	24	9.40	25.83
2024-03-27	Q	FTLF	24.2499	24.2499	23.20	23.80	-0.39	3,553	19	9.60	25.79
2024-03-26	Q	FTLF	23.525	24.6899	23.45	23.99	0.44	5,156	48	9.56	25.79
2024-03-25	Q	FTLF	22.22	23.4501	22.22	23.45	1.35	12,206	52	20.00	27.99
2024-03-22	Q	FTLF	21.90	22.10	21.90	22.10	0.255	1,477	36	20.00	24.11
2024-03-21	Q	FTLF	22.07	22.09	21.55	21.55	-0.20	3,339	24	20.00	22.10
2024-03-20	Q	FTLF	21.74	22.0617	21.50	22.0617	0.3117	6,668	24	20.97	22.24
2024-03-19	Q	FTLF	21.605	21.75	21.605	21.75		1,046	22	20.97	24.14
2024-03-18	Q	FTLF	21.65	21.98	21.60	21.75	0.23	1,054	31	20.00	24.14
2024-03-15	Q	FTLF	21.77	21.99	21.19	21.75	-0.15	2,072	86	8.76	24.14
2024-03-14	Q	FTLF	21.70	21.90	21.45	21.90	0.20	1,054	84	20.15	22.24
2024-03-13	Q	FTLF	21.72	21.90	21.615	21.70	-0.03	19,606	108	8.70	22.24
2024-03-12	Q	FTLF	21.73	21.73	21.73	21.73	0.0785	490	82	20.00	25.83
2024-03-11	Q	FTLF	21.40	21.70	21.40	21.5885	-0.8715	4,124	65	8.64	25.83
2024-03-08	Q	FTLF	21.75	21.76	21.75	21.76	0.01	1,183	54	8.70	28.03
2024-03-07	Q	FTLF	22.00	22.00	21.0101	21.76	-0.37	9,403	123	20.00	27.99
2024-03-06	Q	FTLF	22.1972	22.1972	22.00	22.0474	-0.4526	1,862	27	8.86	23.88
2024-03-05	Q	FTLF	22.2729	22.2729	22.2729	22.2729	-0.3171	820	18	21.40	28.11
2024-03-04	Q	FTLF	22.885	22.8936	22.59	22.59	0.08	4,316	92	21.40	25.79
2024-03-01	Q	FTLF	22.57	23.0126	22.56	22.585	0.285	5,255	85	21.40	27.99
2024-02-29	Q	FTLF	22.715	22.72	22.467	22.467	-0.133	2,477	44	22.00	27.99
2024-02-28	Q	FTLF	22.2435	23.1881	22.2435	22.60	0.25	10,140	84	22.00	25.83
2024-02-27	Q	FTLF	22.225	22.4497	22.225	22.43	0.01	6,048	52	21.40	27.99
2024-02-26	Q	FTLF	22.25	22.3307	22.25	22.3307	-0.0893	1,342	50	20.02	25.83
2024-02-23	Q	FTLF	22.085	22.30	22.085	22.2199	0.0299	3,532	97	22.00	25.83
2024-02-22	Q	FTLF	22.21	22.3511	22.0001	22.19	-0.23	3,009	57	22.00	25.83
2024-02-21	Q	FTLF	22.0834	22.50	22.0834	22.50	-0.3166	601	41	21.50	24.96
2024-02-20	Q	FTLF	21.71	22.70	21.53	22.4817	0.4717	1,660	42	21.40	22.90
2024-02-19	Q	FTLF	22.251	23.19	21.52	22.3685	0.2385	0	0	20.00	25.61
2024-02-16	Q	FTLF	22.251	23.19	21.52	22.3685	0.2385	1,450	50	20.00	25.61
2024-02-15	Q	FTLF	22.00	22.25	21.834	22.0501	0.0101	9,314	143	20.00	25.61
2024-02-14	Q	FTLF	22.04	22.495	22.00	22.10	0.095	2,922	70	20.00	25.61
2024-02-13	Q	FTLF	22.00	22.115	21.30	21.705	-0.295	5,723	73	20.00	25.61
2024-02-12	Q	FTLF	22.70	23.30	22.00	22.00	-0.43	5,314	113	20.00	23.60
2024-02-09	Q	FTLF	23.20	23.20	22.50	22.50	-0.24	1,898	78	16.92	25.83
2024-02-08	Q	FTLF	22.2201	22.6704	22.2201	22.51	-0.24	3,965	120	22.50	27.99
2024-02-07	Q	FTLF	22.05	22.85	21.9937	22.30	0.30	2,612	82	22.18	28.11
2024-02-06	Q	FTLF	21.4099	22.00	21.4099	22.00	0.48	4,389	110	19.00	27.99
2024-02-05	Q	FTLF	21.3569	21.85	20.871	20.871	-0.729	1,479	43	20.70	27.99