Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-10	Q	FTDR	56.22	57.02	56.04	56.65	0.93	373,852	6,387	55.28	57.96
2026-02-09	Q	FTDR	57.25	57.81	55.65	55.72	-1.61	611,093	9,661	55.25	56.15
2026-02-06	Q	FTDR	59.60	59.60	56.76	57.33	0.19	498,093	6,857	56.88	57.79
2026-02-05	Q	FTDR	57.43	58.10	56.89	57.14	0.23	488,388	7,847	55.22	58.97
2026-02-04	Q	FTDR	58.09	58.99	56.84	56.91	-1.18	520,867	9,146	54.86	59.21
2026-02-03	Q	FTDR	57.93	58.455	56.56	58.09	-0.285	613,223	9,708	57.59	60.75
2026-02-02	Q	FTDR	59.11	59.355	58.24	58.38	-0.735	486,917	8,064	58.05	59.33
2026-01-30	Q	FTDR	58.25	60.12	58.25	59.11	-0.06	587,007	8,373	58.53	59.46
2026-01-29	Q	FTDR	60.07	60.68	58.765	59.17	-0.64	512,776	7,204	58.60	59.89
2026-01-28	Q	FTDR	59.43	60.09	58.245	59.81	0.49	532,178	6,806	58.24	61.38
2026-01-27	Q	FTDR	58.87	59.81	58.53	59.32	0.165	326,011	5,409	57.94	60.69
2026-01-26	Q	FTDR	58.61	59.19	57.54	59.155	1.165	538,394	6,819	48.00	60.37
2026-01-23	Q	FTDR	59.53	59.53	57.72	57.99	-1.67	351,100	6,592	57.45	58.35
2026-01-22	Q	FTDR	60.87	61.72	59.61	59.66	-1.11	438,860	6,004	59.21	60.13
2026-01-21	Q	FTDR	58.84	60.83	58.585	60.77	2.42	502,237	6,962	48.00	62.11
2026-01-20	Q	FTDR	58.63	59.91	56.9381	58.35	-1.43	689,012	8,292	57.99	58.90
2026-01-19	Q	FTDR	60.39	60.775	59.32	59.78	-0.92	0	0	59.30	60.22
2026-01-16	Q	FTDR	60.39	60.775	59.32	59.78	-0.92	676,883	7,148	59.30	60.22
2026-01-15	Q	FTDR	60.80	62.17	60.54	60.70	0.16	653,119	7,000	60.29	61.22
2026-01-14	Q	FTDR	59.58	61.08	59.15	60.54	0.59	527,435	8,948	60.00	60.93
2026-01-13	Q	FTDR	60.64	61.01	59.45	59.95	-0.38	381,056	6,735	59.48	60.37
2026-01-12	Q	FTDR	60.74	61.34	59.985	60.33	-0.93	415,886	6,599	59.91	60.69
2026-01-09	Q	FTDR	60.14	61.86	59.86	61.26	0.98	482,553	8,959	60.83	61.75
2026-01-08	Q	FTDR	57.89	60.58	57.705	60.28	1.81	456,540	7,275	58.71	61.24
2026-01-07	Q	FTDR	57.89	58.88	57.84	58.47	0.62	441,174	7,770	58.05	58.96
2026-01-06	Q	FTDR	58.49	58.50	56.88	57.85	-0.88	552,868	8,264	57.42	58.32
2026-01-05	Q	FTDR	56.62	59.31	56.40	58.73	1.69	502,865	7,980	58.25	59.16
2026-01-02	Q	FTDR	57.37	58.3299	56.43	57.04	-0.65	466,100	9,060	56.13	59.10
2026-01-01	Q	FTDR	58.16	58.57	57.41	57.69	-0.66	0	0	57.31	58.21
2025-12-31	Q	FTDR	58.16	58.57	57.41	57.69	-0.66	480,339	6,814	57.31	58.21
2025-12-30	Q	FTDR	58.29	58.795	58.05	58.35	-0.11	497,475	7,362	57.55	59.07
2025-12-29	Q	FTDR	58.50	58.60	57.70	58.46	-0.15	498,074	7,445	57.02	59.82
2025-12-26	Q	FTDR	57.80	58.65	57.57	58.61	0.73	356,654	5,391	56.64	58.60
2025-12-25	Q	FTDR	57.79	58.66	57.54	57.88	-0.07	0	0	57.38	58.28
2025-12-24	Q	FTDR	57.79	58.66	57.54	57.88	-0.07	507,684	5,329	57.38	58.28
2025-12-23	Q	FTDR	57.96	58.10	57.48	57.95	-0.11	525,928	6,722	57.48	58.38
2025-12-22	Q	FTDR	56.54	58.13	56.54	58.06	1.27	514,602	7,905	57.63	58.53
2025-12-19	Q	FTDR	56.29	57.07	55.845	56.79	0.04	1,278,571	7,382	56.40	57.29
2025-12-18	Q	FTDR	56.05	56.84	55.83	56.75	1.08	695,890	9,770	56.75	57.23
2025-12-17	Q	FTDR	55.82	56.405	55.20	55.67	-0.25	608,668	8,756	55.65	56.03
2025-12-16	Q	FTDR	55.77	56.60	55.69	55.92	0.37	593,402	9,565	55.67	55.96
2025-12-15	Q	FTDR	55.03	55.87	54.73	55.55	0.84	712,618	10,072	54.58	66.00
2025-12-12	Q	FTDR	55.00	55.85	54.36	54.71	-0.16	858,374	9,554	53.70	55.73
2025-12-11	Q	FTDR	54.31	55.03	54.23	54.87	0.88	429,482	8,003	53.96	55.70
2025-12-10	Q	FTDR	53.22	54.635	52.92	53.99	0.73	578,885	8,842	51.85	56.24
2025-12-09	Q	FTDR	52.04	53.83	51.71	53.26	1.22	491,417	7,703	52.80	53.66
2025-12-08	Q	FTDR	53.10	53.23	51.75	52.04	-1.03	589,103	9,738	51.69	52.55
2025-12-05	Q	FTDR	53.37	54.10	52.77	53.07	-0.21	647,097	9,632	51.60	54.49
2025-12-04	Q	FTDR	52.42	54.09	51.835	53.28	0.70	729,910	11,860	52.86	53.73
2025-12-03	Q	FTDR	53.19	53.44	52.11	52.58	-0.18	654,935	11,183	52.12	52.99
2025-12-02	Q	FTDR	53.76	54.31	52.66	52.76	-0.62	834,182	11,977	50.66	52.97
2025-12-01	Q	FTDR	53.11	53.895	52.97	53.38	-0.55	624,177	10,453	52.95	53.81
2025-11-28	Q	FTDR	53.84	54.48	53.71	53.93	0.09	348,929	6,997	53.50	54.38
2025-11-27	Q	FTDR	53.93	55.00	53.66	53.84	-0.10	0	0	52.41	58.56
2025-11-26	Q	FTDR	53.93	55.00	53.66	53.84	-0.10	861,487	10,849	52.41	58.56
2025-11-25	Q	FTDR	52.66	54.27	52.66	53.94	1.43	751,359	11,910	53.54	54.23
2025-11-24	Q	FTDR	51.32	52.53	51.2201	52.51	0.76	668,791	10,312	52.10	52.69
2025-11-21	Q	FTDR	49.75	52.60	49.575	51.75	2.23	1,146,960	13,659	47.70	54.42
2025-11-20	Q	FTDR	50.61	51.13	49.43	49.52	-0.49	461,655	9,281	48.73	50.33
2025-11-19	Q	FTDR	49.74	50.62	48.90	50.01	0.54	608,714	8,787	49.00	51.82
2025-11-18	Q	FTDR	49.16	50.09	48.995	49.47	0.37	525,742	10,735	45.56	60.40
2025-11-17	Q	FTDR	51.14	51.20	48.94	49.10	-2.04	774,020	11,567	36.84	52.71
2025-11-14	Q	FTDR	51.25	51.62	50.655	51.14	-0.37	540,520	11,919	50.80	51.66
2025-11-13	Q	FTDR	51.36	51.62	50.56	51.51	0.23	690,745	9,810	49.64	53.15
2025-11-12	Q	FTDR	51.54	52.67	51.24	51.28	-0.31	1,139,924	14,526	49.90	53.28