Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	FTI	26.32	26.765	26.10	26.59	-0.005	3,542,474	19,058	23.61	28.85
2024-04-25	Z	FTI	25.97	27.01	25.90	26.59	0.901	8,380,362	33,085	24.06	29.29
2024-04-24	Z	FTI	25.70	26.185	25.48	25.72	-0.11	4,702,760	20,154	23.06	28.88
2024-04-23	Z	FTI	25.32	25.87	25.195	25.84	0.435	2,582,188	18,297	25.84	28.76
2024-04-22	Z	FTI	25.10	25.75	24.82	25.38	0.16	4,395,150	18,244	22.14	28.21
2024-04-19	Z	FTI	24.94	25.355	24.86	25.22	0.06	3,508,629	18,244	22.70	27.89
2024-04-18	Z	FTI	25.49	25.815	25.055	25.16	-0.19	3,023,548	15,455	24.84	25.63
2024-04-17	Z	FTI	25.36	25.565	25.09	25.34	0.05	3,451,302	16,608	25.30	28.00
2024-04-16	Z	FTI	25.43	25.51	24.95	25.28	-0.195	2,624,098	16,211	22.14	28.16
2024-04-15	Z	FTI	26.0775	26.21	25.33	25.48	-0.39	2,446,887	11,810	22.71	26.00
2024-04-12	Z	FTI	26.64	26.65	25.63	25.87	-0.50	4,756,887	22,513	25.51	28.33
2024-04-11	Z	FTI	26.85	26.85	26.28	26.36	-0.60	3,733,940	15,582	23.78	26.58
2024-04-10	Z	FTI	26.24	27.26	26.13	26.95	0.77	6,464,078	29,068	26.79	27.22
2024-04-09	Z	FTI	26.51	26.685	26.04	26.19	-0.44	5,838,491	22,970	23.78	29.23
2024-04-08	Z	FTI	27.05	27.15	26.62	26.62	-0.305	3,633,828	14,183	26.50	26.93
2024-04-05	Z	FTI	26.75	27.16	26.5045	26.93	0.565	3,423,776	16,791	23.78	29.57
2024-04-04	Z	FTI	26.80	26.88	26.34	26.37	-0.53	4,565,557	18,773	25.90	29.61
2024-04-03	Z	FTI	26.49	26.95	26.4001	26.90	0.55	4,867,409	21,127	26.00	29.34
2024-04-02	Z	FTI	25.67	26.49	25.39	26.36	0.86	6,610,070	26,154	25.00	28.76
2024-04-01	Z	FTI	25.30	25.71	24.9443	25.49	0.375	2,762,592	12,748	25.16	25.77
2024-03-29	Z	FTI	25.59	25.61	24.95	25.11	-0.215	0	0	23.91	25.11
2024-03-28	Z	FTI	25.59	25.61	24.95	25.11	-0.215	5,005,229	17,570	23.91	25.11
2024-03-27	Z	FTI	25.43	25.51	24.785	25.33	-0.03	4,304,493	15,617	25.14	28.00
2024-03-26	Z	FTI	25.50	25.59	24.925	25.36	0.01	5,536,684	20,400	24.75	25.97
2024-03-25	Z	FTI	25.44	25.71	25.34	25.34	0.06	3,173,156	12,163	22.39	25.76
2024-03-22	Z	FTI	25.25	25.36	24.98	25.28	0.085	3,724,546	15,686	22.85	25.28
2024-03-21	Z	FTI	24.90	25.40	24.865	25.19	0.30	3,386,437	16,695	22.40	25.40
2024-03-20	Z	FTI	24.62	25.05	24.58	24.88	-0.08	3,552,808	14,852	22.32	27.00
2024-03-19	Z	FTI	24.55	24.995	24.431	24.95	0.3687	3,773,630	15,212	24.66	25.60
2024-03-18	Z	FTI	24.39	25.03	24.26	24.58	0.08	6,425,314	19,168	24.30	24.58
2024-03-15	Z	FTI	24.07	24.74	24.07	24.55	0.515	9,136,031	22,111	24.47	26.92
2024-03-14	Z	FTI	23.38	24.285	23.312	24.04	0.82	8,045,100	27,104	23.02	24.93
2024-03-13	Z	FTI	22.51	23.23	22.33	23.23	0.91	7,018,676	23,370	23.06	23.46
2024-03-12	Z	FTI	22.18	22.48	22.08	22.32	0.035	3,540,187	14,711	21.09	23.40
2024-03-11	Z	FTI	22.04	22.30	21.78	22.28	0.255	4,226,324	18,319	20.44	24.68
2024-03-08	Z	FTI	22.20	22.40	21.94	22.02	-0.215	3,858,046	14,010	22.02	24.38
2024-03-07	Z	FTI	21.84	22.405	21.64	22.24	0.6425	5,292,607	22,162	21.90	22.75
2024-03-06	Z	FTI	21.98	22.08	21.36	21.59	-0.24	5,341,374	24,668	19.54	23.88
2024-03-05	Z	FTI	21.65	22.05	21.56	21.82	0.14	5,019,743	18,083	19.64	24.20
2024-03-04	Z	FTI	22.60	22.61	21.63	21.68	-0.91	7,686,889	29,109	19.90	22.85
2024-03-01	Z	FTI	21.96	22.97	21.92	22.575	0.885	6,361,612	22,417	22.50	24.77
2024-02-29	Z	FTI	22.06	22.24	21.605	21.69	-0.235	5,545,566	19,534	21.51	21.69
2024-02-28	Z	FTI	21.95	22.29	21.645	21.91	-0.05	4,049,264	22,806	19.55	24.28
2024-02-27	Z	FTI	22.07	22.08	21.55	21.97	-0.015	4,727,324	24,798	19.30	23.88
2024-02-26	Z	FTI	21.58	22.125	21.28	21.97	0.42	6,772,777	24,987	19.72	23.92
2024-02-23	Z	FTI	21.19	21.73	20.93	21.53		7,206,745	30,221	17.45	24.27
2024-02-22	Z	FTI	20.49	21.67	20.04	21.52	1.25	9,207,440	31,065	19.58	21.75
2024-02-21	Z	FTI	20.01	20.485	19.855	20.27	0.325	6,440,514	23,524	18.36	20.44
2024-02-20	Z	FTI	19.66	20.02	19.48	19.94	0.23	3,684,391	14,178	17.72	22.07
2024-02-19	Z	FTI	19.69	19.90	19.44	19.72	0.02	0	0	17.69	21.86
2024-02-16	Z	FTI	19.69	19.90	19.44	19.72	0.02	3,450,380	13,541	17.69	21.86
2024-02-15	Z	FTI	19.31	19.69	19.23	19.69	0.46	4,681,673	19,024	18.01	21.59
2024-02-14	Z	FTI	19.16	19.395	19.02	19.23	0.24	5,662,330	16,318	17.23	21.06
2024-02-13	Z	FTI	19.11	19.20	18.78	18.99	-0.215	3,631,168	12,787	17.36	20.92
2024-02-12	Z	FTI	19.22	19.37	19.15	19.20	0.06	3,860,175	14,635	18.85	19.50
2024-02-09	Z	FTI	19.15	19.35	18.965	19.14	-0.10	2,840,802	10,356	17.19	19.46
2024-02-08	Z	FTI	19.02	19.37	18.96	19.25	0.165	6,323,434	21,755	17.44	19.57
2024-02-07	Z	FTI	18.99	19.18	18.8201	19.08	0.125	4,013,377	16,536	16.88	20.73
2024-02-06	Z	FTI	18.92	19.125	18.835	18.95	0.155	3,499,856	13,700	18.00	20.50
2024-02-05	Z	FTI	18.85	18.955	18.535	18.80	-0.08	2,663,726	12,820	16.85	18.97
2024-02-02	Z	FTI	19.26	19.38	18.86	18.87	-0.47	3,849,442	17,378	17.60	25.00
2024-02-01	Z	FTI	19.44	19.58	19.17	19.33	-0.01	4,183,303	16,590	17.23	22.41
2024-01-31	Z	FTI	19.93	19.93	19.315	19.34	-0.47	6,939,635	20,120	19.21	19.70
2024-01-30	Z	FTI	19.49	19.85	19.16	19.79	-0.60	9,902,866	33,811	17.36	21.57
2024-01-29	Z	FTI	20.44	20.525	20.225	20.40	-0.17	2,750,224	11,401	17.80	22.41