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	FXNC	15.25	15.75	15.25	15.40	0.21	4,395	92	13.92	18.35
2024-05-02	Q	FXNC	14.90	15.345	14.75	15.20	0.70	11,340	122	14.35	19.05
2024-05-01	Q	FXNC	14.85	14.85	14.8499	14.8499	0.0899	1,324	38	14.35	15.59
2024-04-30	Q	FXNC	14.60	14.76	14.50	14.76	-0.02	2,696	44	14.35	17.54
2024-04-29	Q	FXNC	14.84	14.85	14.78	14.78	0.02	2,102	42	14.35	19.05
2024-04-26	Q	FXNC	15.03	15.03	15.03	15.03		450	20	14.35	19.05
2024-04-25	Q	FXNC	14.90	15.125	14.90	15.03	-0.01	1,725	26	13.13	17.54
2024-04-24	Q	FXNC	14.90	15.04	14.65	15.04	0.10	2,112	53	14.35	17.54
2024-04-23	Q	FXNC	14.80	15.4052	14.674	15.4052	0.4652	1,512	46	13.40	23.55
2024-04-22	Q	FXNC	14.91	15.22	14.84	14.94	-0.11	11,855	125	14.65	23.55
2024-04-19	Q	FXNC	14.95	15.40	14.95	15.05	0.09	18,254	89	13.13	15.69
2024-04-18	Q	FXNC	15.00	15.4991	14.50	14.96	-0.04	6,768	119	6.00	21.69
2024-04-17	Q	FXNC	15.39	15.84	15.00	15.00		1,569	56	14.90	21.69
2024-04-16	Q	FXNC	15.22	15.22	14.90	15.05	-0.20	4,143	65	6.10	21.69
2024-04-15	Q	FXNC	15.65	15.65	15.11	15.25	-0.14	1,706	43	13.63	23.55
2024-04-12	Q	FXNC	15.00	15.74	15.00	15.39	0.36	3,233	135	13.63	21.70
2024-04-11	Q	FXNC	15.00	15.6836	15.00	15.03	0.5336	1,773	59	13.63	23.55
2024-04-10	Q	FXNC	15.86	15.87	14.90	15.15	-0.85	10,877	156	13.63	21.69
2024-04-09	Q	FXNC	16.06	16.44	16.00	16.00	-0.04	2,681	97	15.37	23.55
2024-04-08	Q	FXNC	16.25	16.45	16.03	16.04	-0.03	9,874	127	6.49	21.69
2024-04-05	Q	FXNC	16.30	16.30	16.30	16.30		695	18	6.52	16.94
2024-04-04	Q	FXNC	16.26	16.625	16.25	16.25		2,298	36	16.02	16.87
2024-04-03	Q	FXNC	16.50	16.50	16.05	16.30	0.12	1,411	47	6.49	21.69
2024-04-02	Q	FXNC	16.26	16.26	16.01	16.18	0.06	5,603	60	15.86	21.69
2024-04-01	Q	FXNC	16.18	16.25	16.12	16.12	-0.14	4,019	107	6.48	21.69
2024-03-29	Q	FXNC	16.45	16.49	16.26	16.26	0.01	0	0	6.50	17.13
2024-03-28	Q	FXNC	16.45	16.49	16.26	16.26	0.01	1,951	42	6.50	17.13
2024-03-27	Q	FXNC	16.45	16.45	16.25	16.25	-0.08	5,658	116	6.54	16.48
2024-03-26	Q	FXNC	17.25	17.25	16.27	16.33	-1.33	19,340	188	6.54	16.49
2024-03-25	Q	FXNC	17.66	17.66	17.66	17.66	0.11	334	37	7.02	17.99
2024-03-22	Q	FXNC	17.43	18.00	17.43	17.55	-0.03	1,985	76	7.04	21.69
2024-03-21	Q	FXNC	17.88	17.94	17.35	17.58	0.08	3,246	89	7.00	17.99
2024-03-20	Q	FXNC	17.36	17.98	17.25	17.50	0.15	6,047	125	6.94	17.85
2024-03-19	Q	FXNC	17.50	17.5001	17.35	17.35	-0.15	3,003	103	7.00	17.60
2024-03-18	Q	FXNC	17.75	17.75	17.50	17.50	-0.10	2,061	127	7.04	17.99
2024-03-15	Q	FXNC	17.75	17.95	17.60	17.60	-0.27	3,359	86	7.15	21.69
2024-03-14	Q	FXNC	17.54	17.95	17.54	17.90	0.20	1,277	51	7.08	21.69
2024-03-13	Q	FXNC	18.08	18.08	17.70	17.70	-0.18	1,651	46	7.16	23.55
2024-03-12	Q	FXNC	17.845	17.90	17.845	17.88	-0.06	1,491	87	7.18	21.69
2024-03-11	Q	FXNC	17.85	18.15	17.79	17.94	0.10	5,045	289	7.22	18.27
2024-03-08	Q	FXNC	17.84	17.84	17.84	17.84		243	13	7.19	28.74
2024-03-07	Q	FXNC	17.81	18.44	17.77	17.97	-0.21	3,752	93	7.28	18.21
2024-03-06	Q	FXNC	18.18	18.18	18.18	18.18		344	28	7.28	29.08
2024-03-05	Q	FXNC	17.90	17.90	17.90	17.90	0.01	142	31	7.19	28.75
2024-03-04	Q	FXNC	17.90	17.90	17.90	17.90	0.08	629	79	7.16	28.64
2024-03-01	Q	FXNC	17.98	17.98	17.98	17.98		233	27	7.20	28.75
2024-02-29	Q	FXNC	18.05	18.25	17.98	17.98	-0.06	7,293	69	7.20	28.78
2024-02-28	Q	FXNC	18.02	18.35	17.79	18.19		2,865	63	7.28	18.57
2024-02-27	Q	FXNC	18.02	18.34	17.28	18.19	-0.14	3,365	63	7.34	29.31
2024-02-26	Q	FXNC	18.33	18.33	18.33	18.33	-0.05	315	37	7.36	29.39
2024-02-23	Q	FXNC	18.00	18.38	18.00	18.38	0.07	1,555	52	7.33	29.28
2024-02-22	Q	FXNC	18.52	18.52	18.20	18.31	-0.44	4,685	52	7.36	29.43
2024-02-21	Q	FXNC	18.5551	19.17	18.50	18.75	0.01	2,604	133	7.50	29.97
2024-02-20	Q	FXNC	18.74	19.05	18.74	18.74	-0.26	1,491	40	7.60	30.39
2024-02-19	Q	FXNC	18.7275	19.13	18.7275	19.00	0.06	0	0	7.58	30.29
2024-02-16	Q	FXNC	18.7275	19.13	18.7275	19.00	0.06	2,085	46	7.58	30.29
2024-02-15	Q	FXNC	18.86	19.18	18.79	18.94	-0.12	1,472	83	7.63	30.48
2024-02-14	Q	FXNC	19.27	19.27	19.06	19.06	0.14	1,547	110	7.57	30.26
2024-02-13	Q	FXNC	19.31	19.40	18.51	18.92	-0.63	6,795	133	7.48	29.89
2024-02-12	Q	FXNC	19.56	19.98	19.41	19.55	-0.03	3,280	160	7.84	19.99
2024-02-09	Q	FXNC	19.58	19.58	19.58	19.58	0.28	591	40	7.72	30.87
2024-02-08	Q	FXNC	19.21	19.50	19.0501	19.30		6,544	121	7.76	30.87
2024-02-07	Q	FXNC	19.60	19.60	19.13	19.30	-0.49	9,599	324	7.81	30.88
2024-02-06	Q	FXNC	19.83	20.28	19.5699	19.79	-0.24	15,633	177	7.90	31.57
2024-02-05	Q	FXNC	20.25	20.25	19.83	20.03	-0.07	3,031	73	8.04	32.15