Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-12	Q	FBAK	315.00	330.00	305.30	319.99	5.24	374	74	300.01	345.00
2026-06-11	Q	FBAK	320.00	320.00	310.16	314.75	-5.25	215	29	310.00	315.00
2026-06-10	Q	FBAK	312.00	320.00	312.00	320.00	-14.47	456	38	312.00	320.00
2026-06-09	Q	FBAK	317.75	335.00	315.00	334.47	14.47	285	23	310.15	327.96
2026-06-08	Q	FBAK	334.97	334.97	310.16	320.00	-1.00	550	65	305.00	344.99
2026-06-05	Q	FBAK	332.00	334.98	319.00	321.00	-9.47	1,003	56	316.25	344.99
2026-06-04	Q	FBAK	331.90	331.90	325.00	330.47	0.47	218	34	325.38	331.00
2026-06-03	Q	FBAK	331.50	336.00	327.00	330.00	5.00	66	23	320.00	339.00
2026-06-02	Q	FBAK	336.00	336.00	325.00	325.00	-12.379	211	19	320.00	332.98
2026-06-01	Q	FBAK	338.00	338.00	335.00	337.379	-0.621	18	7	316.25	337.98
2026-05-29	Q	FBAK	336.50	340.00	330.00	338.00	-2.00	198	22	335.01	344.99
2026-05-28	Q	FBAK	336.50	340.00	336.00	340.00	3.80	191	16	330.00	345.00
2026-05-27	Q	FBAK	337.00	337.00	335.00	336.20	0.20	132	12	320.25	345.00
2026-05-26	Q	FBAK	339.00	339.00	321.34	336.00	-3.00	174	15	320.25	337.00
2026-05-25	Q	FBAK	335.505	340.4505	329.00	339.00	0.947	0	0
2026-05-22	Q	FBAK	335.505	340.4505	329.00	339.00	0.947	148	16	320.25	339.00
2026-05-21	Q	FBAK	335.00	343.00	335.00	338.053	3.053	748	24	330.01	342.99
2026-05-20	Q	FBAK	338.00	340.00	334.01	335.00	-3.94	232	24	329.00	339.99
2026-05-19	Q	FBAK	330.00	338.94	329.127491	338.94	-0.01	13	6	329.00	338.95
2026-05-18	Q	FBAK	339.00	339.00	319.06	338.95	-0.05	228	32	330.00	338.95
2026-05-15	Q	FBAK	337.00	339.01	337.00	339.00	3.093	146	14	335.50	339.99
2026-05-14	Q	FBAK	338.12	339.00	335.907	335.907	-2.213	54	12	335.00	339.00
2026-05-13	Q	FBAK	337.00	340.00	337.00	338.12	1.970304	210	8	335.00	340.00
2026-05-12	Q	FBAK	337.00	337.00	335.00	336.149696	-0.850304	65	12	333.00	340.00
2026-05-11	Q	FBAK	340.00	340.00	326.00	337.00	0.513	219	16	333.33	340.00
2026-05-08	Q	FBAK	337.00	337.00	336.487	336.487	-0.853	35	4	335.10	340.00
2026-05-07	Q	FBAK	340.00	340.00	335.00	337.34	-2.32	86	12	335.10	340.00
2026-05-06	Q	FBAK	340.00	340.00	338.00	339.66	-0.34	40	10	335.00	340.00
2026-05-05	Q	FBAK	339.00	340.00	333.03	340.00	1.00	100	13	333.00	340.00
2026-05-04	Q	FBAK	335.50	339.00	333.00	339.00	5.00	409	19	333.03	347.85
2026-05-01	Q	FBAK	335.05	341.00	330.00	334.00	5.09	74	15	333.00	347.85
2026-04-30	Q	FBAK	326.00	330.50	326.00	328.91	-2.08	73	8	326.00	335.05
2026-04-29	Q	FBAK	326.02	335.05	326.02	330.99	4.97	405	20	326.00	335.05
2026-04-28	Q	FBAK	325.00	332.56	325.00	326.02	-1.98	252	13	326.02	332.56
2026-04-27	Q	FBAK	327.70	329.00	327.00	328.00	1.00	124	15	311.60	332.56
2026-04-24	Q	FBAK	325.90	327.99	325.89	327.00	1.10	180	15	326.02	332.56
2026-04-23	Q	FBAK	326.00	326.00	325.1058	325.90	2.8236	18	6	322.31	327.00
2026-04-22	Q	FBAK	325.00	326.00	323.0764	323.0764	0.8264	27	6	310.40	329.99
2026-04-21	Q	FBAK	329.00	329.99	322.03	322.25	-5.75	278	24	322.25	329.99
2026-04-20	Q	FBAK	328.00	328.00	326.40	328.00	1.5918	75	14	326.40	329.99
2026-04-17	Q	FBAK	326.14	327.00	325.66	326.4082	-0.5918	23	13	324.30	329.99
2026-04-16	Q	FBAK	319.00	327.99	319.00	327.00	10.00	45	7	324.30	329.99
2026-04-15	Q	FBAK	317.66	326.2322	317.00	317.00	-0.2166	103	21	308.00	329.99
2026-04-14	Q	FBAK	314.9932	327.99	314.9932	317.2166	4.1866	209	19	308.00	315.01
2026-04-13	Q	FBAK	308.00	316.00	308.00	313.03	1.39	54	17	308.00	327.99
2026-04-10	Q	FBAK	328.00	328.00	311.00	311.64	1.64	158	11	308.00	327.99
2026-04-09	Q	FBAK	301.25	316.00	301.24	310.00	8.75	1,071	44	290.00	328.00
2026-04-08	Q	FBAK	300.00	311.00	294.00	301.25	4.25	440	34	290.00	301.50
2026-04-07	Q	FBAK	305.57	305.57	293.00	297.00	-3.50	221	47	295.00	319.99
2026-04-06	Q	FBAK	297.00	315.00	297.00	300.50	3.50	72	17	295.00	311.19
2026-04-03	Q	FBAK	296.00	297.00	295.1266	297.00	-2.97	0	0
2026-04-02	Q	FBAK	296.00	297.00	295.1266	297.00	-2.97	208	40	295.00	327.99
2026-04-01	Q	FBAK	300.00	300.00	296.00	299.97	0.97	402	33	296.00	300.99
2026-03-31	Q	FBAK	295.00	300.00	295.00	299.00	-0.99	649	59	295.00	300.00
2026-03-30	Q	FBAK	297.01	300.00	293.00	299.99	1.49	227	26	295.00	300.00
2026-03-27	Q	FBAK	302.44	302.50	295.05	298.50	-3.125	505	56	286.01	300.61
2026-03-26	Q	FBAK	302.00	302.50	301.45	301.625	2.625	328	23	299.00	314.75
2026-03-25	Q	FBAK	299.02	302.00	299.00	299.00	-2.00	396	10	299.00	317.25
2026-03-24	Q	FBAK	302.25	302.25	299.80	301.00	-1.49	544	39	299.00	317.25
2026-03-23	Q	FBAK	306.50	306.50	302.49	302.49	-0.26	42	9	299.00	302.48
2026-03-20	Q	FBAK	301.00	302.75	299.92	302.75	4.75	163	24	302.49	314.75
2026-03-19	Q	FBAK	296.05	300.00	290.00	298.00	-0.60	82	22	295.50	312.37
2026-03-18	Q	FBAK	296.10	299.00	296.00	298.60	2.60	556	30	296.00	312.37
2026-03-17	Q	FBAK	300.50	300.50	296.00	296.00	-3.00	1,013	62	296.10	312.37
2026-03-16	Q	FBAK	298.75	300.00	295.00	299.00	1.75	381	46	295.00	312.37