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	FTSL	46.15	46.20	46.13	46.16	0.05	279,462	1,037	38.16	46.21
2024-05-02	Q	FTSL	46.12	46.12	46.08	46.11	0.08	291,521	1,168	38.12	50.53
2024-05-01	Q	FTSL	45.95	46.19	45.95	46.03	0.08	298,196	1,414	38.04	50.53
2024-04-30	Q	FTSL	46.08	46.08	45.95	45.95	-0.12	292,171	1,081	38.04	50.53
2024-04-29	Q	FTSL	46.07	46.2738	46.04	46.07	0.04	170,995	937	42.07	50.53
2024-04-26	Q	FTSL	46.02	46.07	46.02	46.03	0.04	183,744	830	38.07	50.53
2024-04-25	Q	FTSL	45.97	46.0003	45.95	45.99	-0.05	208,236	1,148	38.00	50.53
2024-04-24	Q	FTSL	46.05	46.16	46.00	46.04		161,016	841	45.00	50.53
2024-04-23	Q	FTSL	45.98	46.04	45.98	46.04	0.055	317,685	1,351	37.86	50.00
2024-04-22	Q	FTSL	46.23	46.28	46.23	46.28	0.10	179,147	962	38.25	50.53
2024-04-19	Q	FTSL	46.24	46.4124	46.15	46.18	-0.04	129,162	698	38.20	50.53
2024-04-18	Q	FTSL	46.16	46.23	46.06	46.22	0.06	435,979	1,341	38.21	46.85
2024-04-17	Q	FTSL	46.15	46.215	46.06	46.16	0.08	349,233	1,279	38.09	50.53
2024-04-16	Q	FTSL	46.24	46.2513	46.08	46.08	-0.09	408,667	1,977	44.00	50.53
2024-04-15	Q	FTSL	46.18	46.25	46.14	46.165	-0.015	227,296	979	38.20	50.53
2024-04-12	Q	FTSL	46.54	46.54	46.1513	46.18		370,545	927	46.01	50.53
2024-04-11	Q	FTSL	46.23	46.288	46.1419	46.18	-0.04	365,218	1,288	38.48	50.20
2024-04-10	Q	FTSL	46.04	46.225	46.00	46.22	-0.05	372,385	1,163	38.19	46.55
2024-04-09	Q	FTSL	46.28	46.32	46.2219	46.27	0.03	251,924	1,233	46.00	50.53
2024-04-08	Q	FTSL	46.23	46.32	46.21	46.24	0.09	340,234	1,111	46.00	46.85
2024-04-05	Q	FTSL	46.17	46.28	46.14	46.15		207,143	791	38.19	50.47
2024-04-04	Q	FTSL	46.22	46.24	46.13	46.15	-0.07	281,528	916	46.00	50.47
2024-04-03	Q	FTSL	46.17	46.22	46.1501	46.22	0.03	228,466	1,064	46.00	50.47
2024-04-02	Q	FTSL	46.32	46.32	46.135	46.19	0.01	397,896	1,615	45.27	46.50
2024-04-01	Q	FTSL	46.26	46.29	46.16	46.18	-0.03	319,646	1,073	46.00	46.50
2024-03-29	Q	FTSL	46.20	46.215	46.17	46.21	0.03	0	0	45.29	46.50
2024-03-28	Q	FTSL	46.20	46.215	46.17	46.21	0.03	455,167	1,115	45.29	46.50
2024-03-27	Q	FTSL	46.00	46.19	45.95	46.18	0.16	1,586,580	1,187	45.26	46.50
2024-03-26	Q	FTSL	46.99	46.99	46.005	46.02	0.05	178,330	832	44.00	50.00
2024-03-25	Q	FTSL	46.01	46.0173	45.97	45.97	-0.01	242,751	725	44.00	54.68
2024-03-22	Q	FTSL	46.10	46.10	45.98	45.98	-0.13	279,242	1,017	38.05	54.75
2024-03-21	Q	FTSL	46.32	46.32	46.10	46.11	0.01	223,392	1,028	42.09	54.86
2024-03-20	Q	FTSL	46.34	46.41	46.34	46.40	0.04	284,815	881	38.36	55.18
2024-03-19	Q	FTSL	46.29	46.36	46.29	46.36	0.02	169,749	854	38.31	55.12
2024-03-18	Q	FTSL	46.41	46.41	46.33	46.34	0.03	195,306	765	38.32	55.13
2024-03-15	Q	FTSL	46.30	46.3518	46.25	46.31	-0.04	160,712	698	38.28	46.48
2024-03-14	Q	FTSL	46.32	46.37	46.32	46.35	-0.005	388,027	739	38.31	46.40
2024-03-13	Q	FTSL	46.30	46.35	46.29	46.34	-0.01	122,386	648	38.29	46.40
2024-03-12	Q	FTSL	46.27	46.37	46.245	46.35	0.075	126,101	693	38.31	46.54
2024-03-11	Q	FTSL	46.34	46.42	46.24	46.28		267,350	886	38.27	55.06
2024-03-08	Q	FTSL	46.29	46.3401	46.27	46.28	-0.05	221,110	679	38.27	55.05
2024-03-07	Q	FTSL	46.35	46.35	46.31	46.33	0.07	304,164	785	38.30	46.90
2024-03-06	Q	FTSL	46.24	46.30	46.24	46.26	0.03	134,819	659	38.28	55.06
2024-03-05	Q	FTSL	46.18	46.23	46.18	46.23		198,986	825	38.19	54.44
2024-03-04	Q	FTSL	46.21	46.23	46.19	46.23		363,421	891	38.20	48.50
2024-03-01	Q	FTSL	46.135	46.22	46.11	46.22	0.06	239,190	795	38.19	48.51
2024-02-29	Q	FTSL	46.18	46.18	46.1117	46.16	0.015	126,349	610	42.21	47.00
2024-02-28	Q	FTSL	46.13	46.17	46.0815	46.14	-0.01	222,366	742	46.07	47.00
2024-02-27	Q	FTSL	46.14	46.15	46.11	46.15	0.05	168,136	907	38.13	50.20
2024-02-26	Q	FTSL	46.05	46.10	46.0013	46.10	0.08	133,207	674	37.86	50.20
2024-02-23	Q	FTSL	46.10	46.105	46.01	46.02	0.01	226,428	765	38.32	50.41
2024-02-22	Q	FTSL	46.05	46.05	45.9401	46.03	0.12	427,979	744	38.03	50.20
2024-02-21	Q	FTSL	45.91	45.995	45.86	45.91	0.06	241,674	1,221	37.94	50.41
2024-02-20	Q	FTSL	46.08	46.17	46.08	46.15	0.03	508,574	1,075	38.15	50.25
2024-02-19	Q	FTSL	46.14	46.15	46.095	46.12	-0.01	0	0	38.13	46.15
2024-02-16	Q	FTSL	46.14	46.15	46.095	46.12	-0.01	155,650	688	38.13	46.15
2024-02-15	Q	FTSL	46.10	46.15	46.075	46.13	0.05	129,186	760	39.92	50.09
2024-02-14	Q	FTSL	46.08	46.10	46.03	46.10	0.10	197,816	821	46.00	50.09
2024-02-13	Q	FTSL	46.01	46.03	45.986	46.00	-0.05	359,541	1,367	39.92	46.15
2024-02-12	Q	FTSL	46.10	46.10	46.05	46.05	-0.03	187,813	775	39.92	48.50
2024-02-09	Q	FTSL	46.10	46.105	46.055	46.08	-0.01	270,761	1,358	39.92	50.09
2024-02-08	Q	FTSL	46.15	46.15	46.07	46.09		715,978	957	39.92	50.09
2024-02-07	Q	FTSL	46.02	46.11	46.02	46.09	0.11	545,770	931	39.73	50.09
2024-02-06	Q	FTSL	45.87	46.005	45.84	45.98	0.14	564,190	1,148	39.92	54.67
2024-02-05	Q	FTSL	45.89	45.91	45.81	45.84	-0.11	264,032	1,383	45.75	50.20