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	Z	FUN	38.49	39.6199	38.1701	39.43	1.53	143,793	957	38.22	44.02
2024-05-02	Z	FUN	38.33	38.63	37.86	37.86	-0.1525	116,786	656	37.78	42.45
2024-05-01	Z	FUN	38.33	39.00	38.10	38.10	-0.53	137,225	736	37.98	42.45
2024-04-30	Z	FUN	38.77	39.11	38.28	38.67	0.005	44,845	349	34.36	38.67
2024-04-29	Z	FUN	38.69	39.16	38.2328	38.76	0.32	39,430	365	38.39	42.45
2024-04-26	Z	FUN	37.68	38.61	37.68	38.32	0.53	48,234	442	37.89	42.33
2024-04-25	Z	FUN	38.06	38.06	37.58	37.90	-0.35	67,334	523	33.84	42.33
2024-04-24	Z	FUN	38.82	38.82	38.09	38.19	-0.35	28,078	269	38.09	43.09
2024-04-23	Z	FUN	38.34	39.08	38.30	38.63	0.20	38,945	381	33.84	43.24
2024-04-22	Z	FUN	38.08	38.92	37.62	38.40	0.49	139,856	874	34.66	42.98
2024-04-19	Z	FUN	38.30	38.785	38.00	38.08	-0.33	41,404	425	37.59	43.52
2024-04-18	Z	FUN	38.88	39.04	38.00	38.46	-0.17	99,389	762	38.03	44.12
2024-04-17	Z	FUN	39.86	40.14	38.34	38.64	-0.70	180,910	1,136	38.64	43.00
2024-04-16	Z	FUN	38.54	39.61	38.08	39.40	0.52	176,829	1,261	39.05	43.39
2024-04-15	Z	FUN	39.46	39.46	38.25	38.93	-0.26	291,489	1,798	38.43	43.24
2024-04-12	Z	FUN	39.61	39.74	39.00	39.19	-0.81	233,318	1,346	39.01	43.50
2024-04-11	Z	FUN	39.78	40.15	39.35	40.01	0.24	187,412	974	35.67	44.99
2024-04-10	Z	FUN	40.06	40.24	39.53	39.72	-1.16	158,949	1,001	39.20	45.17
2024-04-09	Z	FUN	41.36	41.58	40.45	40.90	-0.40	86,529	500	36.58	46.22
2024-04-08	Z	FUN	41.40	41.555	41.00	41.16	-0.11	104,770	626	40.71	46.67
2024-04-05	Z	FUN	40.50	41.31	40.00	41.24	1.04	209,655	1,013	37.09	41.62
2024-04-04	Z	FUN	41.00	41.74	40.20	40.20	-0.50	38,275	301	39.97	41.00
2024-04-03	Z	FUN	41.17	41.43	40.73	40.75	-0.75	82,615	578	40.57	41.56
2024-04-02	Z	FUN	41.79	42.25	41.06	41.50	-0.87	1,343,347	488	41.02	46.67
2024-04-01	Z	FUN	41.85	42.44	41.5801	42.28	0.37	50,090	319	41.76	43.90
2024-03-29	Z	FUN	41.42	42.06	41.25	41.90	0.54	0	0	41.44	42.74
2024-03-28	Z	FUN	41.42	42.06	41.25	41.90	0.54	159,588	782	41.44	42.74
2024-03-27	Z	FUN	41.59	42.25	41.27	41.47	0.126	103,291	426	41.29	42.30
2024-03-26	Z	FUN	41.72	41.91	41.10	41.36	0.26	141,904	761	40.96	44.00
2024-03-25	Z	FUN	41.33	41.91	40.88	41.10	-0.28	177,044	703	37.73	45.69
2024-03-22	Z	FUN	42.00	42.4099	41.27	41.38	-0.49	168,689	852	41.03	46.64
2024-03-21	Z	FUN	42.71	43.21	41.79	41.87	-0.45	215,789	1,453	41.45	46.65
2024-03-20	Z	FUN	42.08	43.19	41.80	42.34	0.22	234,043	1,217	41.97	44.48
2024-03-19	Z	FUN	42.62	43.48	42.01	42.23	-0.64	271,426	977	37.50	45.00
2024-03-18	Z	FUN	43.10	43.83	42.76	42.88	-0.03	223,896	1,017	38.36	47.67
2024-03-15	Z	FUN	42.60	43.85	42.51	43.01	0.14	161,599	680	38.88	47.67
2024-03-14	Z	FUN	42.87	43.23	42.58	42.89	-0.23	169,702	1,020	42.34	47.67
2024-03-13	Z	FUN	42.36	43.95	42.1813	43.11	0.65	221,943	1,275	42.79	43.68
2024-03-12	Z	FUN	42.23	42.50	41.6906	42.37	0.01	153,702	910	42.02	46.28
2024-03-11	Z	FUN	42.23	42.62	42.00	42.39	-0.076	85,185	590	38.70	43.92
2024-03-08	Z	FUN	42.93	43.44	42.15	42.46	-0.66	137,161	783	42.09	44.00
2024-03-07	Z	FUN	42.71	43.72	42.71	43.10	0.38	328,046	1,360	39.07	47.49
2024-03-06	Z	FUN	42.01	43.09	41.82	42.73	0.88	355,029	1,697	38.65	45.00
2024-03-05	Z	FUN	42.14	43.02	41.82	41.82	-0.63	254,534	1,443	37.89	45.59
2024-03-04	Z	FUN	42.23	43.65	42.23	42.78	0.425	534,084	1,680	38.00	44.00
2024-03-01	Z	FUN	40.885	42.635	40.65	42.34	1.56	261,092	1,178	38.41	42.42
2024-02-29	Z	FUN	39.92	41.03	39.74	40.78	0.83	121,711	916	40.44	45.60
2024-02-28	Z	FUN	40.01	40.71	39.95	39.95	-0.32	83,033	349	38.40	40.46
2024-02-27	Z	FUN	39.78	40.72	39.76	40.37	0.75	91,034	694	36.57	40.45
2024-02-26	Z	FUN	39.01	40.46	39.00	39.71	0.54	93,923	641	38.00	46.32
2024-02-23	Z	FUN	39.99	39.99	39.14	39.24	-0.41	139,586	791	38.99	43.92
2024-02-22	Z	FUN	40.22	40.305	39.60	39.76	-0.05	175,221	1,257	39.76	44.62
2024-02-21	Z	FUN	40.61	40.61	39.75	39.80	-0.84	151,447	988	36.58	46.13
2024-02-20	Z	FUN	42.13	42.223	40.52	40.60	-1.88	165,125	987	37.13	45.92
2024-02-19	Z	FUN	41.98	42.99	41.105	42.49	0.69	0	0	42.02	44.10
2024-02-16	Z	FUN	41.98	42.99	41.105	42.49	0.69	195,332	1,121	42.02	44.10
2024-02-15	Z	FUN	40.90	42.09	40.00	41.79	0.47	208,750	1,249	37.31	46.47
2024-02-14	Z	FUN	42.24	42.24	40.20	41.34	-0.49	325,830	1,655	35.90	44.66
2024-02-13	Z	FUN	41.95	42.41	41.55	41.88	-0.80	329,278	1,858	41.52	45.92
2024-02-12	Z	FUN	41.66	42.78	41.6587	42.67	0.67	208,395	1,032	37.50	46.67
2024-02-09	Z	FUN	41.49	42.11	41.40	41.96	0.30	155,726	910	41.57	45.86
2024-02-08	Z	FUN	41.90	41.90	41.11	41.54	0.04	178,866	965	41.17	45.59
2024-02-07	Z	FUN	41.09	41.60	40.89	41.57	0.42	302,231	2,231	37.04	45.59
2024-02-06	Z	FUN	40.38	41.48	40.37	41.08	0.79	176,208	1,193	35.67	45.04
2024-02-05	Z	FUN	40.89	41.00	40.36	40.36	-0.58	220,145	1,191	35.67	44.49