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	FTSM	59.65	59.66	59.63	59.63	0.03	861,014	1,156	59.50	59.81
2024-05-02	Q	FTSM	59.58	59.61	59.58	59.60	0.03	898,277	1,612	59.54	64.71
2024-05-01	Q	FTSM	59.54	59.60	59.54	59.57	0.02	1,126,867	1,854	59.57	59.58
2024-04-30	Q	FTSM	59.55	59.56	59.54	59.55	0.009	736,864	1,591	59.51	59.56
2024-04-29	Q	FTSM	59.78	59.80	59.78	59.79	0.01	713,349	1,292	59.57	64.91
2024-04-26	Q	FTSM	59.78	59.79	59.77	59.78	0.015	691,093	1,261	59.57	64.91
2024-04-25	Q	FTSM	59.77	59.77	59.75	59.765	0.0156	663,964	2,317	59.75	59.79
2024-04-24	Q	FTSM	59.76	59.77	59.75	59.75	-0.005	604,252	1,469	59.75	65.13
2024-04-23	Q	FTSM	59.75	59.76	59.74	59.76	0.0113	679,002	1,621	59.74	59.81
2024-04-22	Q	FTSM	59.72	59.74	59.71	59.74	0.03	879,994	1,780	59.57	64.84
2024-04-19	Q	FTSM	59.71	59.72	59.71	59.71	0.005	599,097	1,226	59.71	59.76
2024-04-18	Q	FTSM	59.73	59.73	59.69	59.71	0.025	713,466	1,543	59.68	59.71
2024-04-17	Q	FTSM	59.68	59.69	59.68	59.68	0.015	794,433	1,634	59.66	64.80
2024-04-16	Q	FTSM	59.68	59.69	59.67	59.67	-0.005	935,843	2,002	59.57	64.79
2024-04-15	Q	FTSM	59.6801	59.685	59.67	59.68	-0.01	1,541,324	3,147	59.67	64.79
2024-04-12	Q	FTSM	59.68	59.69	59.67	59.69	0.03	1,815,734	1,628	59.57	59.70
2024-04-11	Q	FTSM	59.64	59.67	59.64	59.66	0.015	558,407	1,460	59.58	64.77
2024-04-10	Q	FTSM	59.67	59.68	59.64	59.65	-0.04	1,058,917	2,153	59.57	59.65
2024-04-09	Q	FTSM	59.67	59.69	59.67	59.69	0.04	668,652	1,656	59.68	64.79
2024-04-08	Q	FTSM	59.66	59.68	59.65	59.65		871,276	2,580	59.64	59.79
2024-04-05	Q	FTSM	59.67	59.67	59.65	59.65	-0.005	720,664	1,504	59.57	59.68
2024-04-04	Q	FTSM	59.65	59.67	59.65	59.66	0.02	762,518	1,924	59.57	64.78
2024-04-03	Q	FTSM	59.63	59.65	59.63	59.64	0.025	712,607	1,669	59.63	64.76
2024-04-02	Q	FTSM	59.63	59.64	59.61	59.62	0.01	1,023,876	2,303	59.62	59.65
2024-04-01	Q	FTSM	59.62	59.63	59.60	59.61	-0.01	1,058,031	1,669	59.59	59.62
2024-03-29	Q	FTSM	59.61	59.63	59.61	59.62	0.004	0	0	59.57	59.64
2024-03-28	Q	FTSM	59.61	59.63	59.61	59.62	0.004	571,299	1,537	59.57	59.64
2024-03-27	Q	FTSM	59.89	59.89	59.84	59.87	0.05	1,112,542	1,934	59.56	59.88
2024-03-26	Q	FTSM	59.83	59.84	59.82	59.82	-0.005	939,576	1,807	59.56	59.84
2024-03-25	Q	FTSM	59.85	59.85	59.83	59.83	0.005	515,773	1,650	59.80	59.85
2024-03-22	Q	FTSM	59.82	59.84	59.82	59.83	0.02	504,039	1,762	59.77	64.94
2024-03-21	Q	FTSM	59.80	59.82	59.80	59.81	0.03	619,079	1,760	59.80	59.83
2024-03-20	Q	FTSM	59.77	59.79	59.77	59.78	0.005	625,520	2,017	59.74	59.80
2024-03-19	Q	FTSM	59.75	59.78	59.75	59.77	0.025	494,294	1,564	59.56	59.79
2024-03-18	Q	FTSM	59.745	59.76	59.74	59.74	0.015	696,598	1,636	59.70	59.76
2024-03-15	Q	FTSM	59.72	59.76	59.72	59.73	0.0095	990,216	2,723	59.56	64.84
2024-03-14	Q	FTSM	59.74	59.74	59.73	59.73	0.015	954,140	2,271	59.71	59.75
2024-03-13	Q	FTSM	59.73	59.74	59.72	59.72	0.025	1,377,636	2,220	59.56	59.74
2024-03-12	Q	FTSM	59.73	59.735	59.71	59.71	-0.03	461,617	1,533	59.70	59.73
2024-03-11	Q	FTSM	59.76	59.76	59.73	59.74	0.01	833,339	1,291	59.67	59.75
2024-03-08	Q	FTSM	59.72	59.74	59.72	59.73	0.01	1,178,789	1,797	59.72	59.75
2024-03-07	Q	FTSM	59.70	59.72	59.69	59.72	0.04	760,283	2,133	59.71	64.84
2024-03-06	Q	FTSM	59.68	59.69	59.67	59.68	0.02	761,484	1,799	59.56	64.79
2024-03-05	Q	FTSM	59.67	59.6799	59.66	59.66	0.01	905,889	2,023	59.56	65.04
2024-03-04	Q	FTSM	59.64	59.66	59.64	59.65	0.01	1,272,627	1,834	59.60	60.04
2024-03-01	Q	FTSM	59.6387	59.68	59.63	59.64	0.02	915,598	1,701	59.64	64.75
2024-02-29	Q	FTSM	59.62	59.63	59.61	59.62	0.02	896,662	1,771	59.59	64.73
2024-02-28	Q	FTSM	59.83	59.84	59.82	59.84	0.025	569,517	1,610	59.82	59.84
2024-02-27	Q	FTSM	59.81	59.83	59.81	59.81	-0.02	1,072,517	2,051	59.81	59.83
2024-02-26	Q	FTSM	59.82	59.84	59.82	59.83	0.01	671,978	1,872	54.43	59.83
2024-02-23	Q	FTSM	59.81	59.82	59.81	59.82	0.02	717,603	1,756	59.80	59.83
2024-02-22	Q	FTSM	59.80	59.81	59.80	59.80	0.015	827,162	1,673	59.78	59.81
2024-02-21	Q	FTSM	59.80	59.82	59.79	59.79	-0.01	401,007	1,505	59.78	65.18
2024-02-20	Q	FTSM	59.79	59.81	59.79	59.80	0.02	881,157	1,846	59.75	59.81
2024-02-19	Q	FTSM	59.77	59.78	59.76	59.78		0	0	54.66	59.79
2024-02-16	Q	FTSM	59.77	59.78	59.76	59.78		743,058	1,315	54.66	59.79
2024-02-15	Q	FTSM	59.77	59.79	59.77	59.78	0.04	653,099	1,801	59.77	64.90
2024-02-14	Q	FTSM	59.73	59.75	59.73	59.74	0.02	1,135,595	1,557	59.67	59.76
2024-02-13	Q	FTSM	59.75	59.75	59.72	59.72	-0.025	782,050	2,153	59.67	59.74
2024-02-12	Q	FTSM	59.77	59.77	59.74	59.745	0.005	734,261	1,914	59.71	59.76
2024-02-09	Q	FTSM	59.72	59.74	59.72	59.74	0.01	1,315,857	1,740	59.57	64.88
2024-02-08	Q	FTSM	59.72	59.74	59.72	59.73	0.015	685,784	1,540	59.57	64.85
2024-02-07	Q	FTSM	59.71	59.74	59.71	59.72		734,464	2,121	54.34	59.85
2024-02-06	Q	FTSM	59.71	59.72	59.70	59.72	0.02	728,310	1,721	59.57	59.72