Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	FSM	4.54	4.66	4.47	4.54	-0.1488	5,798,542	8,136	4.54	4.61
2024-04-29	Z	FSM	4.79	4.84	4.63	4.69	-0.08	5,672,488	6,610	4.54	4.83
2024-04-26	Z	FSM	4.84	4.8699	4.66	4.77	-0.015	4,628,959	5,249	4.75	4.84
2024-04-25	Z	FSM	4.64	4.82	4.57	4.78	0.135	6,435,466	7,556	4.72	4.81
2024-04-24	Z	FSM	4.63	4.69	4.56	4.64	-0.02	3,741,076	4,880	4.25	4.69
2024-04-23	Z	FSM	4.45	4.69	4.42	4.66	0.18	5,553,174	5,278	4.57	4.74
2024-04-22	Z	FSM	4.38	4.585	4.2908	4.49	-0.165	5,641,160	7,429	4.33	4.55
2024-04-19	Z	FSM	4.50	4.73	4.50	4.65	0.15	6,708,591	6,691	4.19	4.73
2024-04-18	Z	FSM	4.60	4.65	4.51	4.51	-0.055	3,889,174	4,977	4.35	4.80
2024-04-17	Z	FSM	4.56	4.67	4.49	4.57	0.0325	6,661,486	7,236	4.05	4.80
2024-04-16	Z	FSM	4.44	4.57	4.39	4.54	-0.04	8,069,165	7,574	3.00	4.57
2024-04-15	Z	FSM	4.67	4.6899	4.52	4.585	-0.025	6,722,987	6,875	4.52	4.97
2024-04-12	Z	FSM	4.90	4.94	4.56	4.61	-0.1503	12,749,893	10,996	4.60	4.70
2024-04-11	Z	FSM	4.79	4.83	4.625	4.77	0.029	5,479,404	7,814	4.62	5.15
2024-04-10	Z	FSM	4.57	4.82	4.43	4.74	-0.06	8,149,053	9,969	4.65	4.78
2024-04-09	Z	FSM	4.79	4.92	4.74	4.80	0.115	8,378,847	8,176	4.60	4.93
2024-04-08	Z	FSM	4.80	4.895	4.62	4.68	-0.025	7,838,973	9,525	4.68	4.80
2024-04-05	Z	FSM	4.40	4.76	4.35	4.71	0.18	10,942,585	12,958	4.54	4.76
2024-04-04	Z	FSM	4.48	4.70	4.41	4.53	-0.0305	13,301,416	13,380	4.50	4.67
2024-04-03	Z	FSM	4.03	4.595	4.01	4.57	0.54	15,103,305	16,383	2.93	4.71
2024-04-02	Z	FSM	3.85	4.03	3.83	4.02	0.19	8,285,021	6,961	3.95	4.06
2024-04-01	Z	FSM	3.85	3.87	3.72	3.83	0.095	6,628,035	5,871	3.69	3.85
2024-03-29	Z	FSM	3.67	3.77	3.63	3.73	0.105	0	0	3.75	3.77
2024-03-28	Z	FSM	3.67	3.77	3.63	3.73	0.105	4,550,303	4,607	3.75	3.77
2024-03-27	Z	FSM	3.49	3.63	3.4802	3.62	0.155	2,891,717	3,112	3.55	3.68
2024-03-26	Z	FSM	3.56	3.56	3.46	3.47	-0.02	3,489,350	3,946	3.45	3.60
2024-03-25	Z	FSM	3.44	3.57	3.43	3.48	0.085	3,639,658	3,276	3.11	3.52
2024-03-22	Z	FSM	3.42	3.485	3.36	3.39	-0.04	3,646,530	3,263	3.37	3.70
2024-03-21	Z	FSM	3.58	3.595	3.43	3.43	-0.075	5,528,236	4,910	3.44	3.45
2024-03-20	Z	FSM	3.25	3.555	3.23	3.51	0.225	7,109,409	5,141	3.28	3.80
2024-03-19	Z	FSM	3.30	3.37	3.27	3.28	-0.075	4,183,897	3,682	3.26	3.28
2024-03-18	Z	FSM	3.42	3.445	3.35	3.35	-0.08	4,135,399	3,712	3.35	3.37
2024-03-15	Z	FSM	3.40	3.46	3.34	3.44	0.07	5,416,318	3,921	3.13	3.81
2024-03-14	Z	FSM	3.41	3.43	3.34	3.37	-0.06	4,906,415	4,949	3.31	3.70
2024-03-13	Z	FSM	3.39	3.50	3.37	3.44	0.045	5,770,181	4,816	3.19	3.50
2024-03-12	Z	FSM	3.32	3.39	3.25	3.39	-0.01	5,113,611	4,884	3.25	3.39
2024-03-11	Z	FSM	3.24	3.44	3.20	3.40	0.16	7,474,283	7,366	3.10	3.45
2024-03-08	Z	FSM	3.26	3.2987	3.16	3.24	0.005	8,520,498	8,446	3.11	3.29
2024-03-07	Z	FSM	3.07	3.24	2.93	3.24	0.18	8,860,303	7,715	3.16	3.29
2024-03-06	Z	FSM	3.02	3.13	3.00	3.06	0.05	5,537,769	5,310	3.07	3.13
2024-03-05	Z	FSM	3.09	3.155	2.9611	3.01	-0.03	7,469,205	7,828	2.96	3.04
2024-03-04	Z	FSM	2.99	3.05	2.93	3.03	0.11	9,402,507	7,102	2.97	3.04
2024-03-01	Z	FSM	2.745	2.94	2.71	2.90	0.19	7,856,332	7,487	2.88	3.15
2024-02-29	Z	FSM	2.71	2.775	2.70	2.71	0.07	2,924,218	3,925	2.10	2.73
2024-02-28	Z	FSM	2.70	2.70	2.63	2.64	-0.05	2,596,459	2,628	2.60	2.67
2024-02-27	Z	FSM	2.72	2.74	2.68	2.70	-0.01	2,618,343	2,827	2.68	2.93
2024-02-26	Z	FSM	2.70	2.72	2.645	2.72	-0.03	2,976,784	3,863	2.67	2.95
2024-02-23	Z	FSM	2.73	2.79	2.685	2.74	0.02	5,828,167	3,842	2.74	2.84
2024-02-22	Z	FSM	2.80	2.81	2.69	2.72	-0.06	6,339,637	5,893	2.69	2.80
2024-02-21	Z	FSM	2.79	2.8005	2.74	2.79	-0.01	3,273,949	3,180	2.58	2.85
2024-02-20	Z	FSM	2.85	2.85	2.77	2.80	-0.03	4,117,609	3,827	2.60	2.84
2024-02-19	Z	FSM	2.84	2.90	2.815	2.84	-0.035	0	0	2.84	3.10
2024-02-16	Z	FSM	2.84	2.90	2.815	2.84	-0.035	4,134,624	3,279	2.84	3.10
2024-02-15	Z	FSM	2.83	2.92	2.815	2.88	0.11	5,565,270	4,248	2.80	3.11
2024-02-14	Z	FSM	2.74	2.80	2.725	2.77	0.03	4,300,431	4,309	2.54	2.89
2024-02-13	Z	FSM	2.89	2.90	2.70	2.74	-0.20	6,767,456	6,284	2.70	2.80
2024-02-12	Z	FSM	2.91	2.98	2.88	2.94	0.05	4,232,687	3,218	2.88	3.23
2024-02-09	Z	FSM	2.96	2.975	2.90	2.90	-0.07	3,762,357	3,832	2.90	3.18
2024-02-08	Z	FSM	2.99	3.03	2.96	2.98	-0.055	3,444,949	4,051	2.75	3.05
2024-02-07	Z	FSM	3.11	3.12	3.02	3.03	-0.08	2,459,608	2,845	2.76	3.14
2024-02-06	Z	FSM	3.09	3.14	3.055	3.12	0.045	3,701,110	3,416	3.08	3.40
2024-02-05	Z	FSM	3.08	3.12	3.04	3.07	-0.085	3,088,810	3,740	3.03	3.41
2024-02-02	Z	FSM	3.09	3.17	3.04	3.15	-0.035	4,778,064	4,131	3.06	8.50
2024-02-01	Z	FSM	3.06	3.19	3.06	3.19	0.15	4,481,185	4,186	3.15	3.19
2024-01-31	Z	FSM	3.12	3.1585	3.03	3.03	-0.069	4,733,006	3,168	3.03	3.39