Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-03-20	Q	FTDR	37.32	38.44	37.32	37.80	-0.04	442,702	8,009	37.61	41.45
2025-03-19	Q	FTDR	37.18	38.295	36.78	37.84	0.77	764,005	11,018	33.38	45.13
2025-03-18	Q	FTDR	37.46	37.46	36.785	37.07	-0.80	614,105	9,259	36.71	37.09
2025-03-17	Q	FTDR	38.29	38.70	37.76	37.87	-0.53	571,751	10,847	37.63	38.22
2025-03-14	Q	FTDR	37.37	38.50	37.37	38.40	1.20	759,211	12,386	37.01	45.48
2025-03-13	Q	FTDR	39.40	39.40	37.05	37.20	-1.61	976,037	13,889	37.03	37.74
2025-03-12	Q	FTDR	38.91	39.235	38.005	38.81	0.90	1,072,681	12,235	38.57	42.67
2025-03-11	Q	FTDR	38.24	39.13	37.42	37.91	-0.50	907,798	13,469	36.80	40.09
2025-03-10	Q	FTDR	38.96	39.70	37.98	38.41	-1.03	872,574	14,394	37.51	48.66
2025-03-07	Q	FTDR	40.59	41.30	39.04	39.44	-1.29	1,079,145	14,649	38.55	48.48
2025-03-06	Q	FTDR	41.92	42.63	40.70	40.73	-1.32	898,623	13,135	40.52	44.67
2025-03-05	Q	FTDR	41.74	42.81	41.45	42.05	-0.02	1,115,843	16,756	42.10	44.18
2025-03-04	Q	FTDR	40.87	42.27	40.555	42.07	1.40	1,596,483	18,786	39.58	45.78
2025-03-03	Q	FTDR	45.50	45.52	40.395	40.67	-4.81	1,803,004	20,061	41.31	48.80
2025-02-28	Q	FTDR	45.98	46.00	42.91	45.48	-0.73	2,642,337	27,291	42.90	46.94
2025-02-27	Q	FTDR	56.00	56.975	46.00	46.21	-10.96	2,249,371	26,118	45.20	46.80
2025-02-26	Q	FTDR	57.25	59.17	57.05	57.17	-0.38	809,000	12,615	23.08	80.09
2025-02-25	Q	FTDR	57.76	58.84	57.305	57.55	0.23	701,780	11,751	54.60	91.96
2025-02-24	Q	FTDR	57.52	58.00	56.39	57.32	0.22	475,849	8,792	55.91	91.84
2025-02-21	Q	FTDR	58.93	58.96	56.87	57.10	-1.32	602,244	9,734	54.97	62.56
2025-02-20	Q	FTDR	58.01	58.555	57.575	58.42	0.23	481,658	8,070	57.67	92.70
2025-02-19	Q	FTDR	58.80	58.93	58.18	58.19	-1.18	745,162	10,193	56.87	60.01
2025-02-18	Q	FTDR	59.66	59.82	58.22	59.37	-0.09	596,627	9,674	58.24	69.30
2025-02-17	Q	FTDR	59.32	60.1923	59.20	59.46	0.60	0	0	58.47	59.87
2025-02-14	Q	FTDR	59.32	60.1923	59.20	59.46	0.60	423,154	7,999	58.47	59.87
2025-02-13	Q	FTDR	58.24	59.12	57.9401	58.86	1.11	322,718	7,110	58.04	60.01
2025-02-12	Q	FTDR	57.14	58.075	56.43	57.75	-0.50	452,676	8,212	57.43	58.26
2025-02-11	Q	FTDR	57.55	58.915	57.55	58.25	0.40	350,754	7,848	57.85	58.69
2025-02-10	Q	FTDR	59.06	59.75	57.71	57.85	-1.07	396,208	9,291	57.36	58.01
2025-02-07	Q	FTDR	59.64	60.20	58.78	58.92	-0.66	380,700	7,343	58.45	59.29
2025-02-06	Q	FTDR	60.87	61.07	59.00	59.58	-1.26	465,547	9,119	23.71	64.38
2025-02-05	Q	FTDR	60.18	61.64	60.18	60.84	1.11	586,396	8,482	60.44	61.30
2025-02-04	Q	FTDR	58.15	59.815	57.67	59.73	1.54	734,277	9,586	59.13	59.98
2025-02-03	Q	FTDR	57.57	59.23	57.41	58.19	-1.69	1,293,813	17,581	56.89	59.52
2025-01-31	Q	FTDR	61.64	62.22	59.25	59.88	-2.04	1,082,791	11,176	53.80	64.50
2025-01-30	Q	FTDR	62.82	63.4875	61.66	61.92	-0.47	524,770	8,519	60.73	63.17
2025-01-29	Q	FTDR	61.14	62.50	61.01	62.39	1.06	673,732	9,947	59.00	63.39
2025-01-28	Q	FTDR	61.34	62.00	60.25	61.33	0.22	722,165	12,480	61.04	61.69
2025-01-27	Q	FTDR	57.93	61.13	57.21	61.11	2.66	795,340	10,645	59.78	65.80
2025-01-24	Q	FTDR	57.94	58.525	57.70	58.45	0.49	451,159	6,703	58.02	58.84
2025-01-23	Q	FTDR	58.06	58.54	57.39	57.96	-0.42	519,150	7,485	57.49	58.30
2025-01-22	Q	FTDR	58.81	59.45	58.305	58.38	-0.53	407,788	7,624	57.92	58.74
2025-01-21	Q	FTDR	58.70	59.75	58.367	58.91	0.38	577,445	11,487	58.70	59.56
2025-01-20	Q	FTDR	57.39	58.75	57.39	58.53	1.48	0	0	58.12	58.81
2025-01-17	Q	FTDR	57.39	58.75	57.39	58.53	1.48	537,025	9,695	58.12	58.81
2025-01-16	Q	FTDR	56.54	57.36	56.055	57.05	0.78	591,178	9,642	56.62	57.42
2025-01-15	Q	FTDR	57.19	57.88	56.13	56.27	-0.12	825,479	10,199	55.95	61.62
2025-01-14	Q	FTDR	56.50	57.63	55.90	56.39	0.71	1,866,406	12,290	56.20	57.74
2025-01-13	Q	FTDR	54.64	55.69	52.65	55.68	0.19	673,893	8,932	48.90	57.50
2025-01-10	Q	FTDR	55.54	56.12	54.69	55.49	-1.19	595,952	10,451	55.03	60.62
2025-01-09	Q	FTDR	54.88	57.19	54.57	56.68	1.63	0	0	55.68	62.80
2025-01-08	Q	FTDR	54.88	57.19	54.57	56.68	1.63	735,327	8,848	55.68	62.80
2025-01-07	Q	FTDR	55.09	55.43	54.21	55.05	-0.09	711,224	9,354	49.16	60.22
2025-01-06	Q	FTDR	54.78	55.74	54.59	55.14	0.25	517,738	9,266	54.75	55.54
2025-01-03	Q	FTDR	55.05	55.37	54.60	54.89	0.06	420,171	7,747	49.63	60.29
2025-01-02	Q	FTDR	55.17	55.8799	54.79	54.83	0.16	440,782	7,227	54.54	55.33
2025-01-01	Q	FTDR	54.88	55.50	54.66	54.67	-0.08	0	0	32.55	60.48
2024-12-31	Q	FTDR	54.88	55.50	54.66	54.67	-0.08	329,925	6,070	32.55	60.48
2024-12-30	Q	FTDR	55.21	55.6799	54.50	54.75	-0.93	404,357	7,782	54.46	55.08
2024-12-27	Q	FTDR	56.27	56.69	55.28	55.68	-1.14	367,894	6,106	55.28	56.08
2024-12-26	Q	FTDR	56.07	56.905	56.07	56.82	0.34	369,176	7,408	56.34	57.14
2024-12-25	Q	FTDR	55.47	56.56	55.47	56.48	1.00	0	0	54.50	62.77
2024-12-24	Q	FTDR	55.47	56.56	55.47	56.48	1.00	245,498	4,994	54.50	62.77
2024-12-23	Q	FTDR	56.12	56.78	55.25	55.48	-0.61	692,013	11,178	54.50	56.52