Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-04-17	Z	FE	40.99	42.41	40.86	42.02	1.22	8,445,299	38,870	41.09	42.94
2025-04-16	Z	FE	41.33	41.42	40.68	40.80	-0.26	3,202,843	18,252	40.37	41.21
2025-04-15	Z	FE	41.20	41.58	41.00	41.04	-0.07	2,622,279	17,039	40.67	41.58
2025-04-14	Z	FE	40.77	41.31	40.40	41.12	0.53	3,886,864	22,378	40.55	41.69
2025-04-11	Z	FE	40.14	40.82	39.88	40.60	0.505	4,344,177	23,429	40.07	42.50
2025-04-10	Z	FE	39.29	40.43	39.03	40.09	0.71	7,618,621	36,864	37.13	40.30
2025-04-09	Z	FE	38.09	39.60	37.58	39.38	1.075	8,710,035	44,920	38.29	43.00
2025-04-08	Z	FE	39.24	39.30	38.14	38.31	-0.3886	8,696,043	38,405	37.65	41.69
2025-04-07	Z	FE	39.15	39.62	38.35	38.71	-0.66	7,791,840	38,587	37.94	43.95
2025-04-04	Z	FE	41.12	41.16	39.225	39.37	-1.67	6,632,530	39,184	35.28	42.79
2025-04-03	Z	FE	40.90	41.35	40.61	41.05	0.45	4,763,524	31,796	37.23	44.37
2025-04-02	Z	FE	40.45	40.705	40.04	40.58	0.17	3,398,083	29,853	38.05	42.67
2025-04-01	Z	FE	40.42	40.48	39.97	40.40	-0.02	3,611,326	22,850	40.08	40.72
2025-03-31	Z	FE	40.39	40.62	40.04	40.42	0.345	6,431,069	30,021	39.75	41.14
2025-03-28	Z	FE	39.75	40.37	39.47	40.06	0.605	7,014,802	36,861	38.50	43.94
2025-03-27	Z	FE	38.40	39.56	38.37	39.45	0.985	6,893,834	30,087	38.91	40.15
2025-03-26	Z	FE	38.08	38.59	38.045	38.48	0.52	5,134,852	28,782	38.16	38.86
2025-03-25	Z	FE	39.07	39.07	37.63	37.95	-1.055	6,010,138	32,756	34.57	38.36
2025-03-24	Z	FE	39.52	39.65	38.98	39.00	-0.565	3,701,017	22,972	38.07	40.07
2025-03-21	Z	FE	39.57	39.835	39.35	39.56	-0.235	7,459,338	20,837	35.40	40.34
2025-03-20	Z	FE	39.79	40.00	39.53	39.81	0.235	5,150,354	23,643	39.52	40.10
2025-03-19	Z	FE	39.90	40.025	39.41	39.56	-0.35	4,836,066	22,455	39.20	39.93
2025-03-18	Z	FE	39.67	39.97	39.50	39.90	0.065	3,901,606	25,284	36.58	44.72
2025-03-17	Z	FE	39.83	40.15	39.60	39.83	-0.005	5,663,241	29,006	39.56	40.02
2025-03-14	Z	FE	38.90	39.87	38.75	39.83	0.699	4,587,634	24,581	13.15	43.42
2025-03-13	Z	FE	38.30	39.18	38.18	39.14	0.915	4,973,182	26,857	37.00	42.58
2025-03-12	Z	FE	38.92	39.025	38.015	38.21	-0.92	7,299,369	38,429	37.56	39.40
2025-03-11	Z	FE	39.38	39.66	39.055	39.15	-0.225	6,693,643	35,843	38.27	39.84
2025-03-10	Z	FE	38.71	39.505	38.47	39.37	0.80	7,370,000	38,711	35.83	43.14
2025-03-07	Z	FE	38.25	38.97	38.09	38.56	0.29	8,999,429	36,865	37.37	39.85
2025-03-06	Z	FE	38.55	38.55	37.92	38.27	-0.25	5,414,160	28,533	38.06	39.05
2025-03-05	Z	FE	39.00	39.295	38.31	38.53	-0.735	5,785,056	31,789	38.20	39.06
2025-03-04	Z	FE	39.79	40.055	39.22	39.28	-0.325	9,243,095	39,262	39.25	40.57
2025-03-03	Z	FE	38.75	39.675	38.68	39.61	0.84	12,532,341	45,562	39.31	55.73
2025-02-28	Z	FE	38.73	38.80	37.91	38.77	0.23	10,195,017	47,805	35.60	40.02
2025-02-27	Z	FE	40.81	41.39	38.47	38.54	-4.515	26,980,092	91,092	36.99	38.54
2025-02-26	Z	FE	43.27	43.58	42.96	43.05	-0.46	7,534,534	29,969	36.86	41.60
2025-02-25	Z	FE	42.88	43.61	42.62	43.50	0.62	5,955,888	31,444	43.50	47.62
2025-02-24	Z	FE	42.44	42.91	42.075	42.88	0.60	7,003,595	35,239	39.26	45.02
2025-02-21	Z	FE	41.31	42.44	41.21	42.29	0.91	7,878,650	35,072	41.72	42.87
2025-02-20	Z	FE	40.62	41.44	40.41	41.38	0.73	4,478,584	23,904	38.60	46.14
2025-02-19	Z	FE	40.65	40.80	40.415	40.66	0.04	2,257,963	16,887	40.41	40.93
2025-02-18	Z	FE	40.01	40.70	39.915	40.63	0.64	3,512,023	19,955	40.26	41.00
2025-02-17	Z	FE	40.26	40.62	39.97	40.00	-0.27	0	0	39.75	40.95
2025-02-14	Z	FE	40.26	40.62	39.97	40.00	-0.27	3,046,676	14,938	39.75	40.95
2025-02-13	Z	FE	40.13	40.34	39.90	40.26	0.26	2,794,939	18,212	40.00	43.79
2025-02-12	Z	FE	39.88	40.12	39.865	40.00	-0.47	3,499,330	19,218	39.42	40.49
2025-02-11	Z	FE	39.71	40.47	39.37	40.44	0.59	3,420,529	22,596	39.63	41.14
2025-02-10	Z	FE	40.21	40.21	39.61	39.86	-0.32	2,799,119	19,816	39.14	40.45
2025-02-07	Z	FE	39.68	40.315	39.57	40.16	0.455	4,045,277	21,413	36.40	43.76
2025-02-06	Z	FE	40.34	40.45	39.83	40.13	-0.105	5,338,993	25,969	40.12	43.10
2025-02-05	Z	FE	40.24	40.51	39.97	40.22	0.265	5,807,698	28,333	38.00	40.62
2025-02-04	Z	FE	39.78	40.06	39.42	39.95	-0.045	4,404,447	21,057	39.31	40.95
2025-02-03	Z	FE	39.70	40.065	39.35	40.00	0.205	4,063,299	21,934	39.65	43.10
2025-01-31	Z	FE	39.71	39.91	39.58	39.80	0.08	4,584,360	20,612	38.00	40.35
2025-01-30	Z	FE	40.09	40.10	39.29	39.72	0.04	4,522,350	26,086	34.88	43.10
2025-01-29	Z	FE	40.25	40.306	39.64	39.67	-0.525	5,014,669	24,189	39.30	40.06
2025-01-28	Z	FE	40.75	41.03	39.83	40.19	-0.695	4,678,363	23,945	38.11	40.69
2025-01-27	Z	FE	39.76	40.90	39.53	40.88	1.68	5,477,533	30,642	40.50	42.77
2025-01-24	Z	FE	38.89	39.23	38.89	39.21	0.19	3,570,542	16,535	38.71	39.81
2025-01-23	Z	FE	39.14	39.29	38.755	39.02	-0.395	4,905,491	24,105	35.58	42.77
2025-01-22	Z	FE	40.18	40.18	39.375	39.42	-0.855	2,241,738	17,165	39.30	40.07
2025-01-21	Z	FE	40.11	40.45	40.04	40.28	0.415	2,375,927	18,334	40.06	40.50
2025-01-20	Z	FE	39.94	40.19	39.695	39.89	-0.18	0	0	38.23	41.04