Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	Z	FCPT	23.44	23.59	23.3075	23.48	-0.12	289,131	2,369	20.97	26.05
2024-04-24	Z	FCPT	23.49	23.62	23.32	23.61	-0.045	297,102	3,048	21.20	25.98
2024-04-23	Z	FCPT	23.27	23.76	23.27	23.65	0.38	329,423	3,498	20.62	26.05
2024-04-22	Z	FCPT	23.05	23.43	22.89	23.28	0.26	431,574	3,036	22.95	23.60
2024-04-19	Z	FCPT	22.71	23.05	22.71	23.03	0.365	441,190	3,771	20.76	25.37
2024-04-18	Z	FCPT	22.68	22.88	22.54	22.66	0.08	819,236	3,869	22.41	22.97
2024-04-17	Z	FCPT	22.72	22.87	22.38	22.57	-0.17	693,458	4,222	19.35	25.60
2024-04-16	Z	FCPT	23.18	23.42	22.65	22.74	-0.50	1,420,214	4,352	20.33	25.75
2024-04-15	Z	FCPT	23.445	23.445	22.97	23.25	-0.09	984,977	5,130	22.91	23.47
2024-04-12	Z	FCPT	23.46	23.62	23.27	23.34	-0.19	561,753	2,513	23.34	23.65
2024-04-11	Z	FCPT	23.40	23.74	23.27	23.52	0.21	445,244	3,021	21.11	26.00
2024-04-10	Z	FCPT	23.60	23.6823	22.96	23.32	-0.97	500,590	3,465	20.96	25.67
2024-04-09	Z	FCPT	23.85	24.30	23.85	24.29	0.52	214,463	1,918	23.96	24.65
2024-04-08	Z	FCPT	23.65	23.85	23.65	23.77	0.16	250,217	1,943	23.38	25.74
2024-04-05	Z	FCPT	23.38	23.69	23.225	23.62	0.13	364,746	1,985	23.28	26.03
2024-04-04	Z	FCPT	23.76	23.84	23.36	23.50	-0.02	424,561	2,236	23.18	23.81
2024-04-03	Z	FCPT	23.63	23.74	23.38	23.52	-0.22	467,188	4,269	23.23	23.91
2024-04-02	Z	FCPT	24.16	24.28	23.62	23.76	-0.65	481,348	2,707	23.53	26.31
2024-04-01	Z	FCPT	24.52	24.52	24.10	24.41	-0.065	286,355	2,337	24.03	24.73
2024-03-29	Z	FCPT	24.33	24.51	24.33	24.47	0.20	0	0	24.16	24.79
2024-03-28	Z	FCPT	24.33	24.51	24.33	24.47	0.20	472,042	2,671	24.16	24.79
2024-03-27	Z	FCPT	24.01	24.28	23.93	24.26	0.525	380,242	2,701	23.88	24.57
2024-03-26	Z	FCPT	23.94	24.13	23.855	24.09	0.18	340,229	2,735	22.71	24.38
2024-03-25	Z	FCPT	24.16	24.235	23.89	23.91	-0.19	527,891	4,272	21.45	24.28
2024-03-22	Z	FCPT	24.64	24.64	24.09	24.12	-0.40	590,544	2,871	21.62	27.14
2024-03-21	Z	FCPT	24.57	24.77	24.30	24.52	0.10	593,422	3,202	24.20	24.89
2024-03-20	Z	FCPT	24.37	24.60	24.28	24.45	-0.01	405,647	2,442	24.17	24.86
2024-03-19	Z	FCPT	24.50	24.73	24.325	24.46	-0.015	275,226	2,739	22.71	25.74
2024-03-18	Z	FCPT	24.43	24.71	24.27	24.48	-0.06	637,069	3,686	22.71	27.24
2024-03-15	Z	FCPT	23.69	24.68	23.69	24.55	0.82	1,741,880	4,561	24.31	27.05
2024-03-14	Z	FCPT	23.88	23.89	23.41	23.76	-0.19	669,074	4,567	21.46	26.31
2024-03-13	Z	FCPT	24.14	24.38	23.91	23.96	-0.25	405,572	3,355	23.75	26.61
2024-03-12	Z	FCPT	24.31	24.31	24.00	24.23	-0.15	286,162	2,150	24.03	24.51
2024-03-11	Z	FCPT	24.21	24.52	24.10	24.38	0.13	272,206	2,363	21.95	27.07
2024-03-08	Z	FCPT	24.15	24.45	24.02	24.28	0.17	288,666	2,645	24.01	24.55
2024-03-07	Z	FCPT	24.06	24.35	23.96	24.12	-0.05	277,281	2,094	22.06	27.11
2024-03-06	Z	FCPT	24.39	24.39	24.12	24.19	0.01	355,419	2,898	23.87	24.41
2024-03-05	Z	FCPT	25.25	25.265	24.13	24.18	-1.12	1,115,503	4,449	23.91	26.55
2024-03-04	Z	FCPT	24.63	25.32	24.63	25.31	0.65	902,627	4,935	25.11	25.55
2024-03-01	Z	FCPT	24.135	24.67	23.82	24.66	0.48	1,219,196	6,763	21.70	27.68
2024-02-29	Z	FCPT	23.88	24.20	23.68	24.18	0.59	957,556	4,714	24.04	26.57
2024-02-28	Z	FCPT	23.23	23.65	23.14	23.58	0.23	334,596	2,419	23.25	25.74
2024-02-27	Z	FCPT	23.50	23.63	23.27	23.36	0.02	342,048	2,832	23.09	25.66
2024-02-26	Z	FCPT	23.51	23.65	23.28	23.35	-0.29	345,686	2,480	21.09	23.61
2024-02-23	Z	FCPT	23.83	23.93	23.61	23.64	-0.085	256,673	2,592	23.34	23.87
2024-02-22	Z	FCPT	23.74	23.76	23.42	23.74	-0.12	462,440	2,978	23.46	23.99
2024-02-21	Z	FCPT	23.87	23.96	23.68	23.85	0.08	322,325	2,225	21.39	26.47
2024-02-20	Z	FCPT	23.54	23.88	23.45	23.78	0.225	572,117	4,622	22.51	28.00
2024-02-19	Z	FCPT	23.17	23.71	23.12	23.55	0.04	0	0	21.23	23.76
2024-02-16	Z	FCPT	23.17	23.71	23.12	23.55	0.04	484,935	3,868	21.23	23.76
2024-02-15	Z	FCPT	23.31	24.12	23.165	23.51	0.54	773,888	4,514	22.51	28.00
2024-02-14	Z	FCPT	23.12	23.14	22.8438	22.96	0.06	460,718	2,747	11.26	28.12
2024-02-13	Z	FCPT	22.53	22.95	22.46	22.92	-0.21	721,241	4,061	20.00	28.00
2024-02-12	Z	FCPT	23.18	23.32	23.11	23.13	0.03	380,690	2,444	22.83	23.36
2024-02-09	Z	FCPT	22.95	23.12	22.64	23.10	0.16	388,252	2,198	22.83	23.35
2024-02-08	Z	FCPT	22.84	23.11	22.738	22.94	0.06	335,616	2,468	20.72	23.20
2024-02-07	Z	FCPT	23.12	23.12	22.83	22.89	-0.22	349,363	1,947	18.29	23.14
2024-02-06	Z	FCPT	22.84	23.26	22.77	23.11	0.16	465,883	2,996	20.87	23.37
2024-02-05	Z	FCPT	23.09	23.195	22.865	22.95	-0.53	512,196	2,956	22.78	23.21
2024-02-02	Z	FCPT	23.70	23.72	23.30	23.48	-0.54	513,249	3,263	20.93	28.00
2024-02-01	Z	FCPT	23.39	24.06	23.2501	24.02	0.61	673,889	3,745	24.02	28.00
2024-01-31	Z	FCPT	23.85	23.92	23.40	23.41	-0.29	550,075	3,306	23.31	25.79
2024-01-30	Z	FCPT	23.88	24.0186	23.62	23.70	-0.28	256,379	2,256	21.04	26.37
2024-01-29	Z	FCPT	23.62	24.00	23.37	23.98	0.33	459,631	3,034	23.72	26.45
2024-01-26	Z	FCPT	23.87	23.9611	23.59	23.66	-0.10	366,522	2,501	23.37	25.97