Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-18	Z	FSSL	11.505	11.5699	11.41	11.51	-0.07	300,029	720	11.00	12.64
2026-08-17	Z	FSSL	11.59	11.628	11.44	11.58		223,290	551	10.78	12.64
2026-08-14	Z	FSSL	11.425	11.60	11.425	11.58	0.02	221,227	728	11.00	12.62
2026-08-13	Z	FSSL	11.56	11.65	11.41	11.56	0.023	327,926	1,111	10.72	12.64
2026-08-12	Z	FSSL	11.4298	11.65	11.4298	11.537	0.162	349,447	733	10.78	12.64
2026-08-11	Z	FSSL	11.27	11.375	11.2338	11.375	0.125	234,653	1,003	10.60	12.08
2026-08-10	Z	FSSL	11.30	11.40	11.225	11.25	-0.15	239,297	842	10.72	15.51
2026-08-07	Z	FSSL	11.21	11.44	11.21	11.40	0.17	246,694	690	10.72	12.42
2026-08-06	Z	FSSL	11.353	11.353	11.16	11.23	0.02	251,549	968	10.72	12.37
2026-08-05	Z	FSSL	11.35	11.39	11.1601	11.21	-0.18	195,591	680	10.60	12.37
2026-08-04	Z	FSSL	11.28	11.39	11.2701	11.39	0.067	177,278	462	10.72	12.37
2026-08-03	Z	FSSL	11.15	11.35	11.15	11.323	0.203	228,641	1,082	10.60	12.33
2026-07-31	Z	FSSL	11.1232	11.1695	11.024	11.12	0.045	186,178	602	10.72	11.39
2026-07-30	Z	FSSL	11.0776	11.13	10.9201	11.075	0.085	245,808	862	10.72	12.11
2026-07-29	Z	FSSL	11.147	11.15	10.99	10.99	-0.10	273,366	1,207	10.72	12.11
2026-07-28	Z	FSSL	11.01	11.135	10.93	11.09	0.055	168,525	799	9.86	12.11
2026-07-27	Z	FSSL	10.913	11.035	10.913	11.035	0.125	185,609	483	10.66	12.01
2026-07-24	Z	FSSL	10.975	10.99	10.8301	10.91	-0.095	280,424	945	10.60	12.07
2026-07-23	Z	FSSL	11.00	11.16	10.97	11.005	-0.165	375,902	1,181	10.54	12.28
2026-07-22	Z	FSSL	11.1216	11.275	11.0001	11.17	0.04	466,157	1,189	10.72	12.08
2026-07-21	Z	FSSL	11.035	11.14	11.02	11.13	0.10	301,325	1,417	10.66	12.10
2026-07-20	Z	FSSL	10.955	11.07	10.945	11.03	0.12	378,371	1,997	10.72	12.02
2026-07-17	Z	FSSL	10.95	10.9554	10.86	10.91	-0.08	1,805,676	2,270	10.72	12.08
2026-07-16	Z	FSSL	11.00	11.0899	10.87	10.99	-0.09	559,391	2,987	10.66	12.08
2026-07-15	Z	FSSL	10.825	11.14	10.79	11.08	0.235	581,758	2,146	10.72	12.08
2026-07-14	Z	FSSL	10.9198	10.96	10.76	10.845	-0.105	401,587	2,789	10.66	11.88
2026-07-13	Z	FSSL	11.04	11.15	10.88	10.95	-0.215	340,545	2,282	10.81	11.98
2026-07-10	Z	FSSL	11.06	11.24	10.95	11.165	0.055	334,249	916	10.81	12.09
2026-07-09	Z	FSSL	10.955	11.15	10.92	11.11	0.165	274,913	1,241	10.81	12.09
2026-07-08	Z	FSSL	11.01	11.105	10.82	10.945	-0.075	299,198	1,123	10.72	12.07
2026-07-07	Z	FSSL	11.17	11.17	11.01	11.02	-0.12	197,016	983	10.72	12.09
2026-07-06	Z	FSSL	11.06	11.14	11.00	11.14	0.08	332,387	1,115	10.81	12.09
2026-07-03	Z	FSSL	11.22	11.25	11.05	11.05	-0.186	0	0	10.81	12.09
2026-07-02	Z	FSSL	11.1984	11.25	11.05	11.06	-0.186	279,484	1,207	10.81	12.09
2026-07-01	Z	FSSL	11.2402	11.28	11.025	11.246	0.056	396,658	1,236	10.81	12.09
2026-06-30	Z	FSSL	11.35	11.44	11.0681	11.19	0.02	365,572	1,205	10.72	12.37
2026-06-29	Z	FSSL	10.96	11.20	10.9256	11.17	0.295	253,104	783	10.81	12.09
2026-06-26	Z	FSSL	11.008	11.1168	10.82	10.875	-0.075	251,889	818	10.72	11.89
2026-06-25	Z	FSSL	10.96	11.105	10.86	10.95	0.045	214,137	895	10.81	12.11
2026-06-24	Z	FSSL	11.1151	11.215	10.82	10.905	-0.10	264,021	1,181	10.72	12.25
2026-06-23	Z	FSSL	11.11	11.2228	10.93	11.005	-0.265	250,522	917	10.86	12.29
2026-06-22	Z	FSSL	11.66	11.66	11.20	11.27	-0.43	328,686	1,341	11.00	12.12
2026-06-19	Z	FSSL	11.52	11.70	11.45	11.67	0.21	0	0	10.81	12.12
2026-06-18	Z	FSSL	11.49	11.70	11.45	11.70	0.21	256,586	1,125	10.81	12.12
2026-06-17	Z	FSSL	11.736	11.75	11.45	11.49	-0.215	418,959	1,577	11.11	12.59
2026-06-16	Z	FSSL	11.3705	11.725	11.3531	11.705	0.265	212,907	814	10.90	12.12
2026-06-15	Z	FSSL	11.40	11.455	11.3012	11.44	0.12	204,122	678	10.81	12.12
2026-06-12	Z	FSSL	11.35	11.49	11.25	11.32	-0.045	201,450	853	10.81	12.12
2026-06-11	Z	FSSL	11.50	11.58	11.32	11.365	-0.11	234,372	598	11.11	12.12
2026-06-10	Z	FSSL	11.34	11.71	11.29	11.475	0.18	384,686	1,063	11.20	12.65
2026-06-09	Z	FSSL	11.38	11.46	11.185	11.295	-0.025	224,142	592	10.81	12.12
2026-06-08	Z	FSSL	11.32	11.52	11.27	11.32	-0.02	208,276	953	11.11	12.21
2026-06-05	Z	FSSL	11.60	11.65	11.22	11.34	-0.3201	323,724	1,122	11.00	12.81
2026-06-04	Z	FSSL	11.53	11.76	11.53	11.6601	0.0601	272,983	1,093	10.56	12.96
2026-06-03	Z	FSSL	11.70	11.7336	11.545	11.60	-0.15	269,477	1,110	11.11	12.00
2026-06-02	Z	FSSL	11.794	11.95	11.68	11.75	-0.07	310,656	1,894	11.11	12.98
2026-06-01	Z	FSSL	11.7307	11.89	11.6232	11.82	0.06	361,794	1,942	11.11	11.83
2026-05-29	Z	FSSL	11.7854	11.8585	11.685	11.76	-0.08	320,511	1,174	11.52	12.91
2026-05-28	Z	FSSL	11.62	11.92	11.6007	11.84	0.18	323,956	1,368	11.00	12.95
2026-05-27	Z	FSSL	11.71	11.75	11.61	11.66	-0.13	314,284	1,135	11.11	12.80
2026-05-26	Z	FSSL	11.71	11.79	11.6501	11.79	0.08	265,369	772	11.11	11.93
2026-05-25	Z	FSSL	11.56	11.79	11.5201	11.71	0.09	0	0	11.00	12.78
2026-05-22	Z	FSSL	11.62	11.79	11.5201	11.71	0.09	236,103	768	11.00	12.78
2026-05-21	Z	FSSL	11.51	11.67	11.44	11.62	-0.11	322,316	1,345	11.11	12.72
2026-05-20	Z	FSSL	11.705	11.80	11.59	11.73	0.045	262,665	1,230	11.11	12.71