Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	FE	46.70	47.24	46.305	46.63	0.095	3,239,987	24,369	46.10	47.16
2026-02-05	Z	FE	46.59	47.05	46.22	46.99	0.605	5,057,190	30,260	46.21	47.77
2026-02-04	Z	FE	47.03	47.20	46.10	46.40	-0.505	10,749,712	57,766	44.41	48.62
2026-02-03	Z	FE	47.10	47.835	46.60	46.89	-0.13	8,310,978	45,898	45.41	47.90
2026-02-02	Z	FE	47.37	47.70	46.93	46.99	-0.337	3,328,756	24,952	46.47	47.56
2026-01-30	Z	FE	47.09	47.4097	46.80	47.34	0.047	5,063,699	21,075	46.68	48.12
2026-01-29	Z	FE	47.57	47.94	46.9816	47.33	-0.11	4,073,173	26,527	45.42	49.09
2026-01-28	Z	FE	47.38	47.675	47.145	47.41	-0.095	3,726,228	21,774	46.67	48.11
2026-01-27	Z	FE	47.045	47.56	46.55	47.52	0.75	4,708,688	27,580	46.71	48.00
2026-01-26	Z	FE	46.86	47.14	46.465	46.77	0.19	4,067,346	22,279	46.45	47.10
2026-01-23	Z	FE	47.15	47.15	46.07	46.56	-0.50	4,172,076	25,256	46.10	47.02
2026-01-22	Z	FE	47.35	47.395	46.43	47.05	-0.30	4,976,980	25,510	46.19	48.00
2026-01-21	Z	FE	47.58	47.61	46.77	47.37	0.09	4,844,168	25,613	46.94	47.78
2026-01-20	Z	FE	46.99	47.435	46.775	47.26	-0.05	5,360,971	27,773	46.51	48.01
2026-01-19	Z	FE	46.58	47.375	46.435	47.34	0.735	0	0	46.74	47.33
2026-01-16	Z	FE	46.58	47.375	46.435	47.34	0.735	8,687,637	44,025	46.74	47.33
2026-01-15	Z	FE	46.25	46.775	46.10	46.57	0.417	4,619,793	25,069	45.58	47.27
2026-01-14	Z	FE	45.31	46.235	45.285	46.15	0.8731	6,238,528	38,028	45.68	46.55
2026-01-13	Z	FE	44.68	45.31	44.63	45.30	0.5699	3,572,504	22,230	44.45	46.04
2026-01-12	Z	FE	44.53	44.955	44.49	44.73	0.075	3,102,545	18,616	44.08	45.34
2026-01-09	Z	FE	44.92	45.20	44.525	44.65	-0.04	4,114,132	17,928	44.31	45.03
2026-01-08	Z	FE	44.50	44.97	44.405	44.69	0.145	3,728,025	21,015	43.49	45.53
2026-01-07	Z	FE	45.03	45.0574	44.30	44.56	-0.28	3,725,008	22,930	40.51	45.25
2026-01-06	Z	FE	44.80	45.09	44.45	44.84	0.04	4,662,896	23,691	44.42	45.17
2026-01-05	Z	FE	45.17	45.17	44.35	44.78	-0.455	4,194,877	27,303	43.97	45.26
2026-01-02	Z	FE	44.86	45.42	44.565	45.26	0.47	2,733,348	21,169	44.79	45.67
2026-01-01	Z	FE	45.00	45.04	44.74	44.77	-0.21	0	0	44.08	45.53
2025-12-31	Z	FE	45.00	45.04	44.74	44.77	-0.21	2,110,530	13,900	44.08	45.53
2025-12-30	Z	FE	44.84	45.03	44.80	44.96	0.084	2,526,014	14,174	44.34	45.89
2025-12-29	Z	FE	44.89	45.20	44.85	44.89	0.051	4,741,422	16,772	43.89	46.34
2025-12-26	Z	FE	44.82	44.95	44.675	44.85	0.03	1,505,775	11,854	44.84	45.13
2025-12-25	Z	FE	44.68	44.91	44.6075	44.85	0.185	0	0	44.85	45.16
2025-12-24	Z	FE	44.68	44.91	44.6075	44.85	0.185	1,274,283	8,608	44.85	45.16
2025-12-23	Z	FE	44.40	44.675	44.255	44.64	0.21	3,739,156	17,143	43.00	46.60
2025-12-22	Z	FE	44.205	44.50	43.9144	44.42	0.195	2,899,562	18,971	44.15	44.72
2025-12-19	Z	FE	44.62	44.665	44.22	44.23	-0.40	11,952,134	32,234	44.03	44.75
2025-12-18	Z	FE	44.64	44.81	44.46	44.62	0.135	4,422,080	26,590	44.19	44.64
2025-12-17	Z	FE	44.00	44.52	43.90	44.50	0.46	6,494,705	26,057	44.48	44.50
2025-12-16	Z	FE	44.50	44.72	43.88	44.03	-0.575	4,930,176	28,798	44.03	44.42
2025-12-15	Z	FE	44.53	44.645	44.23	44.61	0.355	3,566,029	21,103	43.00	44.88
2025-12-12	Z	FE	44.18	44.665	44.04	44.26	0.165	4,069,612	25,801	43.59	44.93
2025-12-11	Z	FE	44.79	44.81	43.93	44.08	-0.315	4,898,728	28,951	43.74	44.44
2025-12-10	Z	FE	44.90	44.935	44.37	44.40	-0.37	4,434,556	25,301	44.35	45.17
2025-12-09	Z	FE	44.775	45.42	44.745	44.77	0.035	4,327,388	22,638	44.67	45.44
2025-12-08	Z	FE	44.90	44.96	44.545	44.75	-0.15	4,919,659	23,703	44.51	45.37
2025-12-05	Z	FE	45.05	45.305	44.81	44.91	-0.255	4,692,830	26,590	44.35	48.00
2025-12-04	Z	FE	45.19	45.5455	44.99	45.14	-0.085	5,139,249	28,745	44.43	52.20
2025-12-03	Z	FE	45.74	45.9475	45.165	45.23	-0.44	6,086,442	29,321	44.02	45.99
2025-12-02	Z	FE	46.60	46.64	45.585	45.66	-0.755	4,925,249	29,179	45.28	47.32
2025-12-01	Z	FE	47.29	47.53	46.36	46.43	-1.265	4,590,303	27,315	46.02	47.28
2025-11-28	Z	FE	47.06	47.72	47.06	47.72	0.35	2,267,413	11,362	45.23	48.00
2025-11-27	Z	FE	47.05	47.5399	47.01	47.36	0.425	0	0	46.27	48.57
2025-11-26	Z	FE	47.05	47.5399	47.01	47.36	0.425	3,776,821	22,559	46.27	48.57
2025-11-25	Z	FE	47.34	47.539	46.79	46.92	-0.42	3,604,403	22,103	46.55	47.26
2025-11-24	Z	FE	46.87	47.41	46.29	47.34	0.445	6,767,106	28,122	46.66	48.02
2025-11-21	Z	FE	46.70	47.045	46.325	46.89	0.305	5,949,233	30,915	46.48	47.31
2025-11-20	Z	FE	46.41	46.855	46.30	46.57	0.335	5,611,571	34,467	45.28	48.51
2025-11-19	Z	FE	46.50	46.795	45.65	46.24	-0.35	8,390,930	41,674	45.18	47.43
2025-11-18	Z	FE	46.80	46.955	46.44	46.61	0.045	6,391,298	37,895	46.35	47.26
2025-11-17	Z	FE	46.15	46.56	46.075	46.56	0.61	4,024,927	27,284	46.35	47.11
2025-11-14	Z	FE	45.74	46.19	45.49	45.94	0.23	3,077,428	21,638	45.55	46.38
2025-11-13	Z	FE	46.21	46.33	45.68	45.71	-0.62	2,804,672	19,635	44.76	46.55
2025-11-12	Z	FE	46.21	46.52	46.015	46.33	0.065	4,894,982	18,405	46.00	46.65
2025-11-11	Z	FE	46.13	46.515	45.935	46.28	0.14	2,873,907	22,093	45.53	47.32
2025-11-10	Z	FE	45.60	46.15	45.465	46.13	0.24	4,403,982	27,731	45.72	53.00