Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-16	Z	FSM	9.60	9.8099	9.375	9.69	0.24	4,927,726	11,312	9.65	9.80
2026-06-15	Z	FSM	9.56	9.70	9.37	9.45	0.52	5,445,430	13,871	9.42	9.68
2026-06-12	Z	FSM	8.70	9.02	8.615	8.93	0.325	6,746,185	16,884	8.91	8.99
2026-06-11	Z	FSM	8.12	8.615	8.095	8.61	0.505	8,667,421	16,006	7.89	9.55
2026-06-10	Z	FSM	8.27	8.51	8.09	8.09	-0.485	4,842,867	11,912	8.09	8.28
2026-06-09	Z	FSM	8.89	8.89	8.2701	8.59	-0.166	5,503,723	14,958	8.06	8.64
2026-06-08	Z	FSM	8.76	8.825	8.675	8.77	0.056	4,563,070	16,756	8.50	16.00
2026-06-05	Z	FSM	9.13	9.20	8.64	8.69	-0.77	6,735,222	15,757	8.59	8.98
2026-06-04	Z	FSM	9.60	9.739	9.4099	9.45	0.055	3,735,584	9,215	9.03	10.95
2026-06-03	Z	FSM	9.60	9.675	9.405	9.42	-0.415	3,015,576	8,841	9.41	9.78
2026-06-02	Z	FSM	9.94	10.06	9.715	9.82	-0.035	3,551,976	11,868	9.70	9.88
2026-06-01	Z	FSM	9.74	10.035	9.57	9.88	-0.195	9,045,892	16,210	9.88	9.98
2026-05-29	Z	FSM	9.76	10.145	9.75	10.06	0.24	5,618,216	10,691	9.91	10.08
2026-05-28	Z	FSM	9.40	9.99	9.295	9.81	0.295	6,135,860	12,795	9.75	9.85
2026-05-27	Z	FSM	9.50	9.72	9.46	9.52	-0.27	3,675,212	9,118	9.00	10.47
2026-05-26	Z	FSM	9.60	9.82	9.52	9.78	0.45	3,934,010	13,945	9.69	10.63
2026-05-25	Z	FSM	9.36	9.46	9.23	9.35	-0.085	0	0	9.35	10.20
2026-05-22	Z	FSM	9.36	9.46	9.23	9.35	-0.085	2,914,842	8,501	9.35	10.20
2026-05-21	Z	FSM	9.18	9.63	9.15	9.42		4,200,538	8,469	9.24	9.60
2026-05-20	Z	FSM	9.31	9.44	9.125	9.43	0.286	3,911,794	12,589	9.18	10.23
2026-05-19	Z	FSM	9.31	9.31	9.07	9.13	-0.331	5,634,803	11,675	9.07	9.68
2026-05-18	Z	FSM	9.74	9.945	9.44	9.49	-0.09	4,781,414	14,182	9.40	9.86
2026-05-15	Z	FSM	9.795	9.86	9.41	9.55	-0.775	12,633,940	19,132	9.55	12.67
2026-05-14	Z	FSM	10.62	10.65	10.205	10.33	-0.345	5,200,846	14,697	10.04	10.74
2026-05-13	Z	FSM	10.67	10.765	10.38	10.69	-0.14	4,305,472	14,739	10.50	11.42
2026-05-12	Z	FSM	10.73	10.865	10.10	10.82	-0.065	5,613,645	17,089	10.01	11.13
2026-05-11	Z	FSM	10.85	11.23	10.705	10.88	0.114	8,910,359	23,104	8.90	11.00
2026-05-08	Z	FSM	10.65	10.97	10.455	10.76	0.331	5,994,874	15,603	10.58	10.90
2026-05-07	Z	FSM	10.315	11.185	10.23	10.46	0.59	13,075,077	22,910	10.32	10.53
2026-05-06	Z	FSM	9.66	10.01	9.66	9.84	0.615	5,315,472	14,333	9.70	9.91
2026-05-05	Z	FSM	9.42	9.449	9.18	9.24	0.02	2,704,873	11,505	9.24	9.33
2026-05-04	Z	FSM	9.39	9.48	9.16	9.22	-0.265	4,302,593	17,476	9.20	9.39
2026-05-01	Z	FSM	9.60	9.74	9.46	9.48	-0.175	2,968,753	10,122	9.43	13.62
2026-04-30	Z	FSM	9.74	9.82	9.43	9.65	0.32	4,510,475	11,230	9.64	9.98
2026-04-29	Z	FSM	9.45	9.50	9.23	9.33	-0.245	4,962,681	14,657	8.81	9.60
2026-04-28	Z	FSM	9.80	9.89	9.48	9.60	-0.495	5,470,798	12,726	8.57	9.95
2026-04-27	Z	FSM	10.13	10.22	10.00	10.07	-0.185	3,465,716	10,271	9.83	10.13
2026-04-24	Z	FSM	10.24	10.345	10.02	10.27	0.145	4,822,440	11,549	10.05	10.27
2026-04-23	Z	FSM	10.14	10.325	9.83	10.12	-0.24	5,365,659	13,246	9.80	10.45
2026-04-22	Z	FSM	10.37	10.5398	10.215	10.35	0.28	4,693,713	14,452	10.06	10.34
2026-04-21	Z	FSM	10.50	10.62	10.06	10.08	-0.585	5,740,927	14,568	10.05	10.58
2026-04-20	Z	FSM	10.67	10.825	10.56	10.65	-0.21	4,941,544	14,240	10.59	10.93
2026-04-17	Z	FSM	10.825	11.25	10.81	10.86	0.439	5,652,723	14,757	9.72	14.50
2026-04-16	Z	FSM	10.56	10.64	10.41	10.43	-0.009	3,594,166	10,419	10.43	10.58
2026-04-15	Z	FSM	10.64	10.7699	10.41	10.44	-0.315	6,034,099	11,491	10.45	10.70
2026-04-14	Z	FSM	10.68	10.82	10.555	10.75	0.31	6,085,230	15,817	6.30	10.80
2026-04-13	Z	FSM	10.30	10.52	10.26	10.44	-0.02	4,242,669	11,574	10.34	10.80
2026-04-10	Z	FSM	10.56	10.62	10.38	10.48	0.045	3,967,796	10,891	10.06	10.53
2026-04-09	Z	FSM	10.63	10.78	10.305	10.44	-0.13	5,672,813	11,279	10.10	10.42
2026-04-08	Z	FSM	11.10	11.15	10.3714	10.56	0.16	7,047,756	13,815	8.50	10.58
2026-04-07	Z	FSM	10.26	10.425	9.965	10.38	0.12	6,310,971	10,787	10.60	11.60
2026-04-06	Z	FSM	10.29	10.405	10.14	10.27		9,690,603	14,864	10.27	10.44
2026-04-03	Z	FSM	9.61	10.43	9.5208	10.27	-0.165	0	0	9.95	10.27
2026-04-02	Z	FSM	9.61	10.43	9.5208	10.27	-0.165	7,487,431	15,692	9.95	10.27
2026-04-01	Z	FSM	10.19	10.66	10.00	10.43	0.52	12,374,706	19,235	10.35	10.99
2026-03-31	Z	FSM	9.68	9.945	9.60	9.93	0.54	8,081,351	16,436	9.90	10.10
2026-03-30	Z	FSM	9.75	9.81	9.24	9.36	-0.155	8,924,437	15,701	9.00	9.54
2026-03-27	Z	FSM	9.10	9.615	9.09	9.51	0.385	12,879,302	21,474	9.35	20.00
2026-03-26	Z	FSM	9.15	9.50	9.09	9.15	-0.375	14,476,745	18,461	7.90	9.46
2026-03-25	Z	FSM	9.70	9.77	9.35	9.52	0.31	9,353,786	15,900	9.21	9.55
2026-03-24	Z	FSM	8.88	9.285	8.77	9.21	0.13	5,713,171	12,392	9.60	9.66
2026-03-23	Z	FSM	8.53	9.25	8.52	9.08	0.505	9,024,234	20,472	9.00	9.24
2026-03-20	Z	FSM	9.04	9.05	8.39	8.57	-0.415	12,356,440	20,781	8.58	8.94
2026-03-19	Z	FSM	9.00	9.03	8.615	9.00	-0.64	8,816,422	27,264	8.72	9.44
2026-03-18	Z	FSM	9.955	10.02	9.55	9.64	-0.6699	6,478,343	17,784	9.55	9.80