Five Star Bancorp NASDAQ:FSBC Historical Prices

Below are the 1921 trading days of historical prices for FSBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
1921	NASDAQ	FSBC	Tue, Mar 5, 2024	23.89	24.98	23.67	24.21
1920	NASDAQ	FSBC	Mon, Mar 4, 2024	23.26	23.78	23.26	23.78
1919	NASDAQ	FSBC	Fri, Mar 1, 2024	24.08	24.11	23.00	23.68
1918	NASDAQ	FSBC	Thu, Feb 29, 2024	23.69	23.85	23.46	23.73
1917	NASDAQ	FSBC	Wed, Feb 28, 2024	22.90	23.45	22.90	23.20
1916	NASDAQ	FSBC	Tue, Feb 27, 2024	23.55	23.63	23.01	23.01
1915	NASDAQ	FSBC	Mon, Feb 26, 2024	22.98	23.38	22.80	23.00
1914	NASDAQ	FSBC	Fri, Feb 23, 2024	22.90	23.18	22.75	23.00
1913	NASDAQ	FSBC	Thu, Feb 22, 2024	22.43	22.74	21.74	22.68
1912	NASDAQ	FSBC	Wed, Feb 21, 2024	23.39	23.61	22.37	22.58
1911	NASDAQ	FSBC	Tue, Feb 20, 2024	24.05	24.20	23.51	23.95
1910	NASDAQ	FSBC	Fri, Feb 16, 2024	24.24	24.49	24.10	24.25
1909	NASDAQ	FSBC	Thu, Feb 15, 2024	23.40	24.46	23.40	24.29
1908	NASDAQ	FSBC	Wed, Feb 14, 2024	23.19	23.50	22.90	23.29
1907	NASDAQ	FSBC	Tue, Feb 13, 2024	23.01	23.75	22.71	22.78
1906	NASDAQ	FSBC	Mon, Feb 12, 2024	23.14	24.15	23.14	23.82
1905	NASDAQ	FSBC	Fri, Feb 9, 2024	23.14	23.90	23.00	23.38
1904	NASDAQ	FSBC	Thu, Feb 8, 2024	22.18	23.51	21.83	23.25
1903	NASDAQ	FSBC	Wed, Feb 7, 2024	22.71	22.71	21.90	21.97
1902	NASDAQ	FSBC	Tue, Feb 6, 2024	22.56	23.00	21.88	22.47
1901	NASDAQ	FSBC	Mon, Feb 5, 2024	23.13	23.27	22.48	22.81
1900	NASDAQ	FSBC	Fri, Feb 2, 2024	23.18	24.26	22.97	23.19
1899	NASDAQ	FSBC	Thu, Feb 1, 2024	23.88	24.57	23.57	24.00
1898	NASDAQ	FSBC	Wed, Jan 31, 2024	24.95	25.05	23.83	23.83
1897	NASDAQ	FSBC	Tue, Jan 30, 2024	25.40	25.50	24.92	24.92
1896	NASDAQ	FSBC	Mon, Jan 29, 2024	25.20	25.50	25.20	25.50
1895	NASDAQ	FSBC	Fri, Jan 26, 2024	25.40	25.40	25.15	25.18
1894	NASDAQ	FSBC	Thu, Jan 25, 2024	25.35	25.40	24.77	25.40
1893	NASDAQ	FSBC	Wed, Jan 24, 2024	25.35	25.35	25.10	25.26
1892	NASDAQ	FSBC	Tue, Jan 23, 2024	25.35	25.35	24.99	25.01
1891	NASDAQ	FSBC	Mon, Jan 22, 2024	25.00	25.50	24.67	25.29
1890	NASDAQ	FSBC	Fri, Jan 19, 2024	24.71	24.79	23.71	24.79
1889	NASDAQ	FSBC	Thu, Jan 18, 2024	24.36	24.51	23.59	24.51
1888	NASDAQ	FSBC	Wed, Jan 17, 2024	24.25	24.60	24.25	24.60
1887	NASDAQ	FSBC	Tue, Jan 16, 2024	24.72	25.01	24.33	24.68
1886	NASDAQ	FSBC	Fri, Jan 12, 2024	25.96	26.00	24.87	25.02
1885	NASDAQ	FSBC	Thu, Jan 11, 2024	25.21	25.95	23.83	25.53
1884	NASDAQ	FSBC	Wed, Jan 10, 2024	25.11	25.49	24.81	25.48
1883	NASDAQ	FSBC	Tue, Jan 9, 2024	25.28	25.72	25.12	25.12
1882	NASDAQ	FSBC	Mon, Jan 8, 2024	25.46	25.89	25.09	25.70
1881	NASDAQ	FSBC	Fri, Jan 5, 2024	25.05	25.98	25.05	25.48
1880	NASDAQ	FSBC	Thu, Jan 4, 2024	25.30	26.01	25.08	25.42
1879	NASDAQ	FSBC	Wed, Jan 3, 2024	26.50	26.50	25.36	25.37
1878	NASDAQ	FSBC	Tue, Jan 2, 2024	26.24	27.82	23.66	26.75
1877	NASDAQ	FSBC	Fri, Dec 29, 2023	26.52	26.98	26.18	26.18
1876	NASDAQ	FSBC	Thu, Dec 28, 2023	27.28	28.25	26.77	26.91
1875	NASDAQ	FSBC	Wed, Dec 27, 2023	26.02	27.78	26.02	27.43
1874	NASDAQ	FSBC	Tue, Dec 26, 2023	25.63	27.41	25.63	26.68
1873	NASDAQ	FSBC	Fri, Dec 22, 2023	25.89	25.91	25.50	25.91
1872	NASDAQ	FSBC	Thu, Dec 21, 2023	25.32	25.47	25.10	25.19
1871	NASDAQ	FSBC	Wed, Dec 20, 2023	25.21	26.18	24.69	25.14
1870	NASDAQ	FSBC	Tue, Dec 19, 2023	25.18	25.69	25.18	25.50
1869	NASDAQ	FSBC	Mon, Dec 18, 2023	25.42	25.70	24.92	25.11
1868	NASDAQ	FSBC	Fri, Dec 15, 2023	25.63	25.69	25.18	25.43
1867	NASDAQ	FSBC	Thu, Dec 14, 2023	25.47	25.78	24.91	25.43
1866	NASDAQ	FSBC	Wed, Dec 13, 2023	23.52	25.49	23.40	24.91
1865	NASDAQ	FSBC	Tue, Dec 12, 2023	23.88	24.03	23.47	23.65
1864	NASDAQ	FSBC	Mon, Dec 11, 2023	24.74	24.74	23.81	23.99
1863	NASDAQ	FSBC	Fri, Dec 8, 2023	23.98	24.25	23.74	23.89
1862	NASDAQ	FSBC	Thu, Dec 7, 2023	23.38	24.22	23.10	23.89
1861	NASDAQ	FSBC	Wed, Dec 6, 2023	23.39	24.22	23.04	23.30
1860	NASDAQ	FSBC	Tue, Dec 5, 2023	23.64	23.84	22.98	23.10
1859	NASDAQ	FSBC	Mon, Dec 4, 2023	23.72	23.94	23.44	23.78
1858	NASDAQ	FSBC	Fri, Dec 1, 2023	22.80	23.78	22.80	23.78
1857	NASDAQ	FSBC	Thu, Nov 30, 2023	22.94	22.94	22.43	22.85
1856	NASDAQ	FSBC	Wed, Nov 29, 2023	22.58	22.94	22.58	22.87
1855	NASDAQ	FSBC	Tue, Nov 28, 2023	22.55	22.93	22.21	22.24
1854	NASDAQ	FSBC	Mon, Nov 27, 2023	22.67	22.67	22.22	22.24
1853	NASDAQ	FSBC	Fri, Nov 24, 2023	22.61	22.80	21.98	22.75
1852	NASDAQ	FSBC	Wed, Nov 22, 2023	22.51	22.60	21.93	22.55
1851	NASDAQ	FSBC	Tue, Nov 21, 2023	20.34	22.77	20.34	22.27
1850	NASDAQ	FSBC	Mon, Nov 20, 2023	22.63	22.87	22.34	22.53
1849	NASDAQ	FSBC	Fri, Nov 17, 2023	22.74	23.09	22.63	22.63
1848	NASDAQ	FSBC	Thu, Nov 16, 2023	22.63	22.63	22.31	22.51
1847	NASDAQ	FSBC	Wed, Nov 15, 2023	22.50	23.04	22.50	22.63
1846	NASDAQ	FSBC	Tue, Nov 14, 2023	21.90	23.20	21.90	22.83
1845	NASDAQ	FSBC	Mon, Nov 13, 2023	21.05	21.44	20.80	21.20
1844	NASDAQ	FSBC	Fri, Nov 10, 2023	20.72	21.49	20.72	21.22
1843	NASDAQ	FSBC	Thu, Nov 9, 2023	20.55	21.05	20.39	20.80
1842	NASDAQ	FSBC	Wed, Nov 8, 2023	20.33	20.71	20.05	20.29
1841	NASDAQ	FSBC	Tue, Nov 7, 2023	20.45	20.91	20.32	20.47
1840	NASDAQ	FSBC	Mon, Nov 6, 2023	20.77	20.90	20.39	20.45
1839	NASDAQ	FSBC	Fri, Nov 3, 2023	19.60	20.94	19.60	20.59
1838	NASDAQ	FSBC	Thu, Nov 2, 2023	19.25	19.70	19.25	19.65
1837	NASDAQ	FSBC	Wed, Nov 1, 2023	19.15	19.23	19.00	19.01
1836	NASDAQ	FSBC	Tue, Oct 31, 2023	19.55	19.55	19.19	19.47
1835	NASDAQ	FSBC	Mon, Oct 30, 2023	19.19	19.60	18.84	19.60
1834	NASDAQ	FSBC	Fri, Oct 27, 2023	18.97	19.10	18.72	18.95
1833	NASDAQ	FSBC	Thu, Oct 26, 2023	18.72	19.02	18.59	19.01
1832	NASDAQ	FSBC	Wed, Oct 25, 2023	19.03	19.03	18.50	18.58
1831	NASDAQ	FSBC	Tue, Oct 24, 2023	18.60	19.01	18.50	18.94
1830	NASDAQ	FSBC	Mon, Oct 23, 2023	19.07	19.11	18.62	18.71
1829	NASDAQ	FSBC	Fri, Oct 20, 2023	19.32	19.32	18.55	18.88
1828	NASDAQ	FSBC	Thu, Oct 19, 2023	19.14	19.71	19.14	19.17
1827	NASDAQ	FSBC	Wed, Oct 18, 2023	19.87	19.87	19.25	19.32
1826	NASDAQ	FSBC	Tue, Oct 17, 2023	19.82	20.49	19.64	19.69
1825	NASDAQ	FSBC	Mon, Oct 16, 2023	19.78	19.88	19.53	19.60
1824	NASDAQ	FSBC	Fri, Oct 13, 2023	19.96	20.10	19.42	19.46
1823	NASDAQ	FSBC	Thu, Oct 12, 2023	20.00	20.11	19.75	19.79
1822	NASDAQ	FSBC	Wed, Oct 11, 2023	20.16	20.25	19.87	20.00
1821	NASDAQ	FSBC	Tue, Oct 10, 2023	20.31	20.50	19.98	19.98
1820	NASDAQ	FSBC	Mon, Oct 9, 2023	20.01	20.23	19.96	19.98
1819	NASDAQ	FSBC	Fri, Oct 6, 2023	19.96	20.44	19.83	19.99
1818	NASDAQ	FSBC	Thu, Oct 5, 2023	19.78	20.25	19.69	19.98
1817	NASDAQ	FSBC	Wed, Oct 4, 2023	20.02	20.21	19.24	19.64
1816	NASDAQ	FSBC	Tue, Oct 3, 2023	19.65	19.68	19.28	19.50
1815	NASDAQ	FSBC	Mon, Oct 2, 2023	20.14	20.14	19.47	19.65
1814	NASDAQ	FSBC	Fri, Sep 29, 2023	20.15	20.32	19.98	20.06
1813	NASDAQ	FSBC	Thu, Sep 28, 2023	19.90	20.26	19.90	20.15
1812	NASDAQ	FSBC	Wed, Sep 27, 2023	19.91	20.11	19.90	19.90
1811	NASDAQ	FSBC	Tue, Sep 26, 2023	20.35	20.42	19.93	20.06
1810	NASDAQ	FSBC	Mon, Sep 25, 2023	20.09	20.37	20.09	20.34
1809	NASDAQ	FSBC	Fri, Sep 22, 2023	19.51	20.08	19.51	19.91
1808	NASDAQ	FSBC	Thu, Sep 21, 2023	20.08	20.21	19.94	19.99
1807	NASDAQ	FSBC	Wed, Sep 20, 2023	20.70	20.70	20.17	20.35
1806	NASDAQ	FSBC	Tue, Sep 19, 2023	20.99	20.99	20.00	20.28
1805	NASDAQ	FSBC	Mon, Sep 18, 2023	20.56	20.66	20.44	20.50
1804	NASDAQ	FSBC	Fri, Sep 15, 2023	21.01	21.01	20.21	20.41
1803	NASDAQ	FSBC	Thu, Sep 14, 2023	21.09	21.20	20.86	20.99
1802	NASDAQ	FSBC	Wed, Sep 13, 2023	20.74	21.06	20.74	20.95
1801	NASDAQ	FSBC	Tue, Sep 12, 2023	21.02	21.64	21.02	21.44
1800	NASDAQ	FSBC	Mon, Sep 11, 2023	21.19	21.19	21.19	21.19
1799	NASDAQ	FSBC	Fri, Sep 8, 2023	21.18	21.32	20.99	21.07
1798	NASDAQ	FSBC	Thu, Sep 7, 2023	21.54	21.54	20.73	21.05
1797	NASDAQ	FSBC	Wed, Sep 6, 2023	22.00	22.00	21.28	21.49
1796	NASDAQ	FSBC	Tue, Sep 5, 2023	22.15	22.19	21.90	22.03
1795	NASDAQ	FSBC	Fri, Sep 1, 2023	22.08	22.32	22.08	22.17
1794	NASDAQ	FSBC	Thu, Aug 31, 2023	22.11	22.66	21.71	21.86
1793	NASDAQ	FSBC	Wed, Aug 30, 2023	22.18	23.06	22.00	22.01
1792	NASDAQ	FSBC	Tue, Aug 29, 2023	22.25	22.50	21.80	22.26
1791	NASDAQ	FSBC	Mon, Aug 28, 2023	22.14	22.47	21.58	22.08
1790	NASDAQ	FSBC	Fri, Aug 25, 2023	22.26	22.26	22.08	22.12
1789	NASDAQ	FSBC	Thu, Aug 24, 2023	22.19	22.48	22.05	22.27
1788	NASDAQ	FSBC	Wed, Aug 23, 2023	22.30	22.59	22.18	22.50
1787	NASDAQ	FSBC	Tue, Aug 22, 2023	22.41	22.45	21.76	22.00
1786	NASDAQ	FSBC	Mon, Aug 21, 2023	22.50	22.71	22.41	22.57
1785	NASDAQ	FSBC	Fri, Aug 18, 2023	22.09	22.68	22.09	22.50
1784	NASDAQ	FSBC	Thu, Aug 17, 2023	22.03	22.58	22.03	22.29
1783	NASDAQ	FSBC	Wed, Aug 16, 2023	22.59	22.77	22.18	22.26
1782	NASDAQ	FSBC	Tue, Aug 15, 2023	22.80	22.90	22.29	22.79
1781	NASDAQ	FSBC	Mon, Aug 14, 2023	22.95	23.02	22.68	22.91
1780	NASDAQ	FSBC	Fri, Aug 11, 2023	23.18	23.34	23.06	23.19
1779	NASDAQ	FSBC	Thu, Aug 10, 2023	23.84	23.84	23.18	23.18
1778	NASDAQ	FSBC	Wed, Aug 9, 2023	24.14	24.20	23.54	23.71
1777	NASDAQ	FSBC	Tue, Aug 8, 2023	23.21	24.18	22.71	24.00
1776	NASDAQ	FSBC	Mon, Aug 7, 2023	24.21	24.21	23.80	24.00
1775	NASDAQ	FSBC	Fri, Aug 4, 2023	23.95	24.19	23.89	23.93
1774	NASDAQ	FSBC	Thu, Aug 3, 2023	24.37	24.66	24.05	24.27
1773	NASDAQ	FSBC	Wed, Aug 2, 2023	24.38	24.78	24.38	24.41
1772	NASDAQ	FSBC	Tue, Aug 1, 2023	24.73	24.92	23.82	24.64
1771	NASDAQ	FSBC	Mon, Jul 31, 2023	25.05	25.25	24.58	24.68
1770	NASDAQ	FSBC	Fri, Jul 28, 2023	24.94	25.12	24.69	25.00
1769	NASDAQ	FSBC	Thu, Jul 27, 2023	24.95	25.84	24.71	24.95
1768	NASDAQ	FSBC	Wed, Jul 26, 2023	24.26	25.15	24.05	25.12
1767	NASDAQ	FSBC	Tue, Jul 25, 2023	23.90	24.45	23.90	24.38
1766	NASDAQ	FSBC	Mon, Jul 24, 2023	23.26	24.00	23.26	23.81
1765	NASDAQ	FSBC	Fri, Jul 21, 2023	24.15	24.15	23.60	23.77
1764	NASDAQ	FSBC	Thu, Jul 20, 2023	24.19	24.36	23.88	24.04
1763	NASDAQ	FSBC	Wed, Jul 19, 2023	23.19	24.29	22.77	24.05
1762	NASDAQ	FSBC	Tue, Jul 18, 2023	22.52	23.69	22.52	23.45
1761	NASDAQ	FSBC	Mon, Jul 17, 2023	22.27	22.95	22.27	22.71
1760	NASDAQ	FSBC	Fri, Jul 14, 2023	22.93	23.48	22.15	22.18
1759	NASDAQ	FSBC	Thu, Jul 13, 2023	23.00	23.13	22.44	22.80
1758	NASDAQ	FSBC	Wed, Jul 12, 2023	22.30	23.00	22.20	22.60
1757	NASDAQ	FSBC	Tue, Jul 11, 2023	21.55	22.16	21.39	22.06
1756	NASDAQ	FSBC	Mon, Jul 10, 2023	21.88	23.17	20.94	21.54
1755	NASDAQ	FSBC	Fri, Jul 7, 2023	21.57	22.12	21.57	22.06
1754	NASDAQ	FSBC	Thu, Jul 6, 2023	21.89	21.89	21.26	21.53
1753	NASDAQ	FSBC	Wed, Jul 5, 2023	22.02	22.15	21.61	22.11
1752	NASDAQ	FSBC	Mon, Jul 3, 2023	22.21	22.38	21.96	22.15
1751	NASDAQ	FSBC	Fri, Jun 30, 2023	22.37	22.81	22.11	22.37
1750	NASDAQ	FSBC	Thu, Jun 29, 2023	22.02	22.64	22.02	22.31
1749	NASDAQ	FSBC	Wed, Jun 28, 2023	22.08	22.11	21.40	21.78
1748	NASDAQ	FSBC	Tue, Jun 27, 2023	21.41	22.15	21.41	21.74
1747	NASDAQ	FSBC	Mon, Jun 26, 2023	21.77	22.32	21.63	22.06
1746	NASDAQ	FSBC	Fri, Jun 23, 2023	21.06	22.25	20.48	21.83
1745	NASDAQ	FSBC	Thu, Jun 22, 2023	21.25	21.43	21.17	21.30
1744	NASDAQ	FSBC	Wed, Jun 21, 2023	21.60	21.97	21.52	21.66
1743	NASDAQ	FSBC	Tue, Jun 20, 2023	23.26	23.30	21.52	21.67
1742	NASDAQ	FSBC	Fri, Jun 16, 2023	22.76	23.90	22.25	23.26
1741	NASDAQ	FSBC	Thu, Jun 15, 2023	22.57	22.61	22.25	22.47
1740	NASDAQ	FSBC	Wed, Jun 14, 2023	22.52	22.72	22.25	22.39
1739	NASDAQ	FSBC	Tue, Jun 13, 2023	21.99	22.90	21.01	22.72
1738	NASDAQ	FSBC	Mon, Jun 12, 2023	21.19	22.62	21.19	21.92
1737	NASDAQ	FSBC	Fri, Jun 9, 2023	22.63	22.63	21.75	21.88
1736	NASDAQ	FSBC	Thu, Jun 8, 2023	22.19	22.65	22.00	22.44
1735	NASDAQ	FSBC	Wed, Jun 7, 2023	21.66	22.90	21.66	22.47
1734	NASDAQ	FSBC	Tue, Jun 6, 2023	19.98	21.79	19.98	21.64
1733	NASDAQ	FSBC	Mon, Jun 5, 2023	19.99	20.33	19.90	19.99
1732	NASDAQ	FSBC	Fri, Jun 2, 2023	19.45	19.95	19.02	19.86
1731	NASDAQ	FSBC	Thu, Jun 1, 2023	19.46	19.65	19.31	19.45
1730	NASDAQ	FSBC	Wed, May 31, 2023	19.17	19.25	19.07	19.12
1729	NASDAQ	FSBC	Tue, May 30, 2023	19.39	19.58	19.32	19.39
1728	NASDAQ	FSBC	Fri, May 26, 2023	19.29	19.42	19.20	19.33
1727	NASDAQ	FSBC	Thu, May 25, 2023	19.42	19.44	19.15	19.29
1726	NASDAQ	FSBC	Wed, May 24, 2023	19.82	19.94	19.51	19.51
1725	NASDAQ	FSBC	Tue, May 23, 2023	19.91	20.50	19.90	20.00
1724	NASDAQ	FSBC	Mon, May 22, 2023	19.21	19.95	19.11	19.72
1723	NASDAQ	FSBC	Fri, May 19, 2023	19.20	19.65	18.81	19.09
1722	NASDAQ	FSBC	Thu, May 18, 2023	19.37	19.37	18.90	19.20
1721	NASDAQ	FSBC	Wed, May 17, 2023	18.55	19.64	18.49	19.20
1720	NASDAQ	FSBC	Tue, May 16, 2023	18.38	18.48	18.05	18.30
1719	NASDAQ	FSBC	Mon, May 15, 2023	18.40	18.45	17.74	18.22
1718	NASDAQ	FSBC	Fri, May 12, 2023	18.17	18.97	17.90	18.43
1717	NASDAQ	FSBC	Thu, May 11, 2023	18.02	18.64	18.02	18.21
1716	NASDAQ	FSBC	Wed, May 10, 2023	18.46	18.49	17.93	18.32
1715	NASDAQ	FSBC	Tue, May 9, 2023	19.10	19.27	18.17	18.23
1714	NASDAQ	FSBC	Mon, May 8, 2023	19.37	19.92	18.95	19.21
1713	NASDAQ	FSBC	Fri, May 5, 2023	19.71	20.37	18.90	19.33
1712	NASDAQ	FSBC	Thu, May 4, 2023	20.37	20.37	19.50	19.58
1711	NASDAQ	FSBC	Wed, May 3, 2023	20.66	21.49	20.40	20.40
1710	NASDAQ	FSBC	Tue, May 2, 2023	20.94	21.37	20.31	20.44
1709	NASDAQ	FSBC	Mon, May 1, 2023	21.30	21.30	20.59	21.04
1708	NASDAQ	FSBC	Fri, Apr 28, 2023	21.18	21.50	21.18	21.26
1707	NASDAQ	FSBC	Thu, Apr 27, 2023	19.91	21.16	19.91	20.99
1706	NASDAQ	FSBC	Wed, Apr 26, 2023	19.65	19.82	19.30	19.75
1705	NASDAQ	FSBC	Tue, Apr 25, 2023	19.67	20.92	19.55	19.80
1704	NASDAQ	FSBC	Mon, Apr 24, 2023	19.68	19.96	19.45	19.45
1703	NASDAQ	FSBC	Fri, Apr 21, 2023	19.44	20.40	19.30	19.70
1702	NASDAQ	FSBC	Thu, Apr 20, 2023	19.50	19.85	19.41	19.50
1701	NASDAQ	FSBC	Wed, Apr 19, 2023	19.46	19.77	19.29	19.45
1700	NASDAQ	FSBC	Tue, Apr 18, 2023	19.61	20.17	19.26	19.46
1699	NASDAQ	FSBC	Mon, Apr 17, 2023	20.23	20.25	19.51	19.61
1698	NASDAQ	FSBC	Fri, Apr 14, 2023	20.44	20.46	19.75	20.07
1697	NASDAQ	FSBC	Thu, Apr 13, 2023	19.99	20.39	19.99	20.21
1696	NASDAQ	FSBC	Wed, Apr 12, 2023	19.78	20.23	19.77	20.02
1695	NASDAQ	FSBC	Tue, Apr 11, 2023	19.98	19.99	19.61	19.88
1694	NASDAQ	FSBC	Mon, Apr 10, 2023	19.64	20.17	19.64	19.77
1693	NASDAQ	FSBC	Thu, Apr 6, 2023	19.62	20.32	19.30	19.54
1692	NASDAQ	FSBC	Wed, Apr 5, 2023	19.07	20.06	18.49	19.71
1691	NASDAQ	FSBC	Tue, Apr 4, 2023	20.60	20.60	19.23	19.41
1690	NASDAQ	FSBC	Mon, Apr 3, 2023	21.35	21.35	20.33	20.59
1689	NASDAQ	FSBC	Fri, Mar 31, 2023	21.17	21.66	21.09	21.34
1688	NASDAQ	FSBC	Thu, Mar 30, 2023	21.50	21.50	20.84	21.00
1687	NASDAQ	FSBC	Wed, Mar 29, 2023	21.47	21.50	21.15	21.50
1686	NASDAQ	FSBC	Tue, Mar 28, 2023	21.15	21.35	21.00	21.30
1685	NASDAQ	FSBC	Mon, Mar 27, 2023	20.20	21.17	20.08	21.15
1684	NASDAQ	FSBC	Fri, Mar 24, 2023	18.93	20.47	18.71	20.07
1683	NASDAQ	FSBC	Thu, Mar 23, 2023	20.39	20.39	18.12	19.09
1682	NASDAQ	FSBC	Wed, Mar 22, 2023	21.00	21.00	20.33	20.33
1681	NASDAQ	FSBC	Tue, Mar 21, 2023	21.00	21.00	20.77	20.90
1680	NASDAQ	FSBC	Mon, Mar 20, 2023	21.00	21.00	20.18	20.75
1679	NASDAQ	FSBC	Fri, Mar 17, 2023	20.74	21.09	20.32	20.98
1678	NASDAQ	FSBC	Thu, Mar 16, 2023	20.69	21.45	20.02	20.83
1677	NASDAQ	FSBC	Wed, Mar 15, 2023	21.74	21.90	20.78	21.12
1676	NASDAQ	FSBC	Tue, Mar 14, 2023	22.27	23.83	21.30	22.06
1675	NASDAQ	FSBC	Mon, Mar 13, 2023	24.52	24.60	21.17	22.04
1674	NASDAQ	FSBC	Fri, Mar 10, 2023	25.30	26.02	24.04	25.10
1673	NASDAQ	FSBC	Thu, Mar 9, 2023	26.23	26.23	25.35	25.60
1672	NASDAQ	FSBC	Wed, Mar 8, 2023	27.14	27.14	26.12	26.40
1671	NASDAQ	FSBC	Tue, Mar 7, 2023	26.82	26.93	26.67	26.93
1670	NASDAQ	FSBC	Mon, Mar 6, 2023	27.53	27.53	27.05	27.37
1669	NASDAQ	FSBC	Fri, Mar 3, 2023	27.66	27.83	27.50	27.54
1668	NASDAQ	FSBC	Thu, Mar 2, 2023	27.26	27.77	27.24	27.66
1667	NASDAQ	FSBC	Wed, Mar 1, 2023	27.30	27.67	27.07	27.57
1666	NASDAQ	FSBC	Tue, Feb 28, 2023	27.50	27.69	26.31	27.32
1665	NASDAQ	FSBC	Mon, Feb 27, 2023	27.20	27.89	27.13	27.58
1664	NASDAQ	FSBC	Fri, Feb 24, 2023	28.14	28.14	27.50	27.50
1663	NASDAQ	FSBC	Thu, Feb 23, 2023	27.86	28.57	27.82	28.40
1662	NASDAQ	FSBC	Wed, Feb 22, 2023	27.86	28.17	27.81	27.81
1661	NASDAQ	FSBC	Tue, Feb 21, 2023	28.44	28.44	28.09	28.15
1660	NASDAQ	FSBC	Fri, Feb 17, 2023	28.60	28.70	28.50	28.65
1659	NASDAQ	FSBC	Thu, Feb 16, 2023	28.62	28.64	28.55	28.64
1658	NASDAQ	FSBC	Wed, Feb 15, 2023	28.13	28.69	27.80	28.69
1657	NASDAQ	FSBC	Tue, Feb 14, 2023	28.26	28.46	28.11	28.21
1656	NASDAQ	FSBC	Mon, Feb 13, 2023	28.44	28.58	28.12	28.48
1655	NASDAQ	FSBC	Fri, Feb 10, 2023	28.05	28.58	27.62	28.25
1654	NASDAQ	FSBC	Thu, Feb 9, 2023	28.06	28.48	27.60	28.23
1653	NASDAQ	FSBC	Wed, Feb 8, 2023	28.95	29.00	28.35	28.39
1652	NASDAQ	FSBC	Tue, Feb 7, 2023	28.38	28.95	28.00	28.93
1651	NASDAQ	FSBC	Mon, Feb 6, 2023	27.91	28.46	27.76	28.30
1650	NASDAQ	FSBC	Fri, Feb 3, 2023	28.23	28.27	27.96	28.01
1649	NASDAQ	FSBC	Thu, Feb 2, 2023	28.12	28.80	28.12	28.52
1648	NASDAQ	FSBC	Wed, Feb 1, 2023	26.66	28.18	26.44	28.18
1647	NASDAQ	FSBC	Tue, Jan 31, 2023	26.96	27.11	26.68	26.96
1646	NASDAQ	FSBC	Mon, Jan 30, 2023	26.65	26.72	26.00	26.00
1645	NASDAQ	FSBC	Fri, Jan 27, 2023	27.10	27.16	26.64	26.64
1644	NASDAQ	FSBC	Thu, Jan 26, 2023	27.00	27.40	26.53	26.92
1643	NASDAQ	FSBC	Wed, Jan 25, 2023	26.84	27.74	26.69	27.74
1642	NASDAQ	FSBC	Tue, Jan 24, 2023	27.63	27.63	27.38	27.38
1641	NASDAQ	FSBC	Mon, Jan 23, 2023	27.93	27.95	27.74	27.89
1640	NASDAQ	FSBC	Fri, Jan 20, 2023	27.45	28.06	27.10	28.06
1639	NASDAQ	FSBC	Thu, Jan 19, 2023	26.74	27.70	26.74	27.10
1638	NASDAQ	FSBC	Wed, Jan 18, 2023	27.32	27.44	26.67	26.98
1637	NASDAQ	FSBC	Tue, Jan 17, 2023	27.23	27.62	27.07	27.12
1636	NASDAQ	FSBC	Fri, Jan 13, 2023	26.97	27.65	26.93	27.40
1635	NASDAQ	FSBC	Thu, Jan 12, 2023	27.03	27.03	26.25	26.86
1634	NASDAQ	FSBC	Wed, Jan 11, 2023	26.97	27.58	26.60	27.03
1633	NASDAQ	FSBC	Tue, Jan 10, 2023	27.09	27.98	26.71	26.95
1632	NASDAQ	FSBC	Mon, Jan 9, 2023	27.29	27.48	26.83	27.02
1631	NASDAQ	FSBC	Fri, Jan 6, 2023	27.00	27.53	26.90	27.30
1630	NASDAQ	FSBC	Thu, Jan 5, 2023	27.35	27.35	26.51	27.00
1629	NASDAQ	FSBC	Wed, Jan 4, 2023	27.46	27.76	27.28	27.58
1628	NASDAQ	FSBC	Tue, Jan 3, 2023	27.52	27.58	26.86	27.20
1627	NASDAQ	FSBC	Fri, Dec 30, 2022	27.24	27.28	27.02	27.24
1626	NASDAQ	FSBC	Thu, Dec 29, 2022	27.11	27.41	26.70	27.32
1625	NASDAQ	FSBC	Wed, Dec 28, 2022	27.64	27.65	27.17	27.30
1624	NASDAQ	FSBC	Tue, Dec 27, 2022	27.64	27.79	27.24	27.41
1623	NASDAQ	FSBC	Fri, Dec 23, 2022	27.61	27.88	27.10	27.40
1622	NASDAQ	FSBC	Thu, Dec 22, 2022	27.40	27.72	27.16	27.33
1621	NASDAQ	FSBC	Wed, Dec 21, 2022	26.73	27.25	26.73	27.25
1620	NASDAQ	FSBC	Tue, Dec 20, 2022	25.98	26.71	25.98	26.52
1619	NASDAQ	FSBC	Mon, Dec 19, 2022	26.32	26.59	26.11	26.19
1618	NASDAQ	FSBC	Fri, Dec 16, 2022	25.02	26.43	24.90	26.38
1617	NASDAQ	FSBC	Thu, Dec 15, 2022	26.92	26.92	25.50	25.60
1616	NASDAQ	FSBC	Wed, Dec 14, 2022	27.12	27.85	26.69	27.01
1615	NASDAQ	FSBC	Tue, Dec 13, 2022	27.50	28.08	27.24	27.49
1614	NASDAQ	FSBC	Mon, Dec 12, 2022	27.12	27.19	26.69	27.19
1613	NASDAQ	FSBC	Fri, Dec 9, 2022	26.67	27.59	26.59	26.97
1612	NASDAQ	FSBC	Thu, Dec 8, 2022	27.67	27.92	27.18	27.30
1611	NASDAQ	FSBC	Wed, Dec 7, 2022	28.01	28.24	27.62	27.72
1610	NASDAQ	FSBC	Tue, Dec 6, 2022	27.40	28.23	27.40	27.95
1609	NASDAQ	FSBC	Mon, Dec 5, 2022	28.00	28.15	27.16	27.72
1608	NASDAQ	FSBC	Fri, Dec 2, 2022	27.31	29.41	27.31	28.38
1607	NASDAQ	FSBC	Thu, Dec 1, 2022	27.29	27.81	26.96	27.72
1606	NASDAQ	FSBC	Wed, Nov 30, 2022	26.40	27.37	26.23	27.00
1605	NASDAQ	FSBC	Tue, Nov 29, 2022	27.18	27.23	25.93	26.34
1604	NASDAQ	FSBC	Mon, Nov 28, 2022	27.82	28.25	27.08	27.34
1603	NASDAQ	FSBC	Fri, Nov 25, 2022	28.17	28.17	27.65	27.84
1602	NASDAQ	FSBC	Wed, Nov 23, 2022	28.48	28.72	27.84	28.10
1601	NASDAQ	FSBC	Tue, Nov 22, 2022	28.17	28.53	27.76	28.49
1600	NASDAQ	FSBC	Mon, Nov 21, 2022	28.08	28.74	27.91	28.28
1599	NASDAQ	FSBC	Fri, Nov 18, 2022	28.76	28.78	28.17	28.33
1598	NASDAQ	FSBC	Thu, Nov 17, 2022	28.50	28.83	28.06	28.25
1597	NASDAQ	FSBC	Wed, Nov 16, 2022	28.95	29.19	28.12	28.62
1596	NASDAQ	FSBC	Tue, Nov 15, 2022	29.32	29.69	28.68	28.89
1595	NASDAQ	FSBC	Mon, Nov 14, 2022	29.30	29.56	29.05	29.20
1594	NASDAQ	FSBC	Fri, Nov 11, 2022	30.25	31.35	29.22	29.30
1593	NASDAQ	FSBC	Thu, Nov 10, 2022	29.13	30.58	28.82	30.00
1592	NASDAQ	FSBC	Wed, Nov 9, 2022	28.00	28.56	28.00	28.56
1591	NASDAQ	FSBC	Tue, Nov 8, 2022	28.22	28.36	27.79	28.22
1590	NASDAQ	FSBC	Mon, Nov 7, 2022	28.04	28.43	27.65	28.00
1589	NASDAQ	FSBC	Fri, Nov 4, 2022	27.80	28.10	25.31	27.99
1588	NASDAQ	FSBC	Thu, Nov 3, 2022	27.96	27.96	27.10	27.72
1587	NASDAQ	FSBC	Wed, Nov 2, 2022	28.76	29.09	27.58	28.05
1586	NASDAQ	FSBC	Tue, Nov 1, 2022	29.34	29.77	27.53	29.01
1585	NASDAQ	FSBC	Mon, Oct 31, 2022	28.74	29.22	28.50	29.01
1584	NASDAQ	FSBC	Fri, Oct 28, 2022	28.60	29.07	28.05	28.74
1583	NASDAQ	FSBC	Thu, Oct 27, 2022	27.79	28.80	27.79	28.40
1582	NASDAQ	FSBC	Wed, Oct 26, 2022	28.21	28.91	27.60	28.08
1581	NASDAQ	FSBC	Tue, Oct 25, 2022	28.22	28.69	27.67	27.99
1580	NASDAQ	FSBC	Mon, Oct 24, 2022	28.63	28.63	27.35	27.75
1579	NASDAQ	FSBC	Fri, Oct 21, 2022	27.55	28.64	27.52	28.29
1578	NASDAQ	FSBC	Thu, Oct 20, 2022	28.81	29.44	27.06	27.36
1577	NASDAQ	FSBC	Wed, Oct 19, 2022	29.40	29.40	28.28	28.65
1576	NASDAQ	FSBC	Tue, Oct 18, 2022	30.00	30.22	29.13	29.45
1575	NASDAQ	FSBC	Mon, Oct 17, 2022	29.25	29.89	29.10	29.80
1574	NASDAQ	FSBC	Fri, Oct 14, 2022	29.42	29.43	28.83	29.25
1573	NASDAQ	FSBC	Thu, Oct 13, 2022	28.18	29.49	28.18	29.48
1572	NASDAQ	FSBC	Wed, Oct 12, 2022	28.37	28.49	28.27	28.37
1571	NASDAQ	FSBC	Tue, Oct 11, 2022	28.34	28.60	27.95	28.40
1570	NASDAQ	FSBC	Mon, Oct 10, 2022	28.40	28.75	28.15	28.28
1569	NASDAQ	FSBC	Fri, Oct 7, 2022	28.26	28.53	27.94	28.24
1568	NASDAQ	FSBC	Thu, Oct 6, 2022	28.65	28.87	28.10	28.27
1567	NASDAQ	FSBC	Wed, Oct 5, 2022	28.66	28.70	27.69	28.66
1566	NASDAQ	FSBC	Tue, Oct 4, 2022	28.70	29.25	28.70	28.95
1565	NASDAQ	FSBC	Mon, Oct 3, 2022	28.33	28.92	26.57	28.60
1564	NASDAQ	FSBC	Fri, Sep 30, 2022	28.62	29.19	28.24	28.36
1563	NASDAQ	FSBC	Thu, Sep 29, 2022	28.74	28.74	28.05	28.49
1562	NASDAQ	FSBC	Wed, Sep 28, 2022	28.60	29.00	28.60	28.74
1561	NASDAQ	FSBC	Tue, Sep 27, 2022	28.81	29.25	28.02	28.49
1560	NASDAQ	FSBC	Mon, Sep 26, 2022	28.73	29.60	28.37	28.65
1559	NASDAQ	FSBC	Fri, Sep 23, 2022	28.25	29.03	27.08	28.62
1558	NASDAQ	FSBC	Thu, Sep 22, 2022	29.25	29.84	27.94	28.49
1557	NASDAQ	FSBC	Wed, Sep 21, 2022	27.79	29.42	27.79	29.14
1556	NASDAQ	FSBC	Tue, Sep 20, 2022	27.21	27.89	27.21	27.80
1555	NASDAQ	FSBC	Mon, Sep 19, 2022	26.74	27.64	26.18	27.56
1554	NASDAQ	FSBC	Fri, Sep 16, 2022	29.02	29.44	25.46	26.99
1553	NASDAQ	FSBC	Thu, Sep 15, 2022	29.16	29.50	28.04	29.13
1552	NASDAQ	FSBC	Wed, Sep 14, 2022	28.52	29.79	28.52	29.19
1551	NASDAQ	FSBC	Tue, Sep 13, 2022	28.59	29.05	27.87	28.63
1550	NASDAQ	FSBC	Mon, Sep 12, 2022	28.04	28.89	27.91	28.32
1549	NASDAQ	FSBC	Fri, Sep 9, 2022	27.20	28.13	27.02	28.07
1548	NASDAQ	FSBC	Thu, Sep 8, 2022	26.67	27.50	26.67	27.12
1547	NASDAQ	FSBC	Wed, Sep 7, 2022	26.35	26.94	25.89	26.94
1546	NASDAQ	FSBC	Tue, Sep 6, 2022	25.81	26.59	25.13	26.59
1545	NASDAQ	FSBC	Fri, Sep 2, 2022	25.49	25.98	25.28	25.54
1544	NASDAQ	FSBC	Thu, Sep 1, 2022	25.98	25.98	25.05	25.25
1543	NASDAQ	FSBC	Wed, Aug 31, 2022	25.09	25.76	24.88	25.43
1542	NASDAQ	FSBC	Tue, Aug 30, 2022	25.10	25.23	24.90	24.90
1541	NASDAQ	FSBC	Mon, Aug 29, 2022	25.02	25.24	24.51	24.95
1540	NASDAQ	FSBC	Fri, Aug 26, 2022	25.00	25.17	24.95	25.10
1539	NASDAQ	FSBC	Thu, Aug 25, 2022	24.84	25.40	24.50	25.21
1538	NASDAQ	FSBC	Wed, Aug 24, 2022	25.54	25.54	24.84	24.91
1537	NASDAQ	FSBC	Tue, Aug 23, 2022	25.50	25.74	24.98	24.98
1536	NASDAQ	FSBC	Mon, Aug 22, 2022	24.94	25.46	24.94	25.13
1535	NASDAQ	FSBC	Fri, Aug 19, 2022	25.60	25.89	25.14	25.22
1534	NASDAQ	FSBC	Thu, Aug 18, 2022	25.85	26.00	25.43	26.00
1533	NASDAQ	FSBC	Wed, Aug 17, 2022	25.84	25.89	25.50	25.62
1532	NASDAQ	FSBC	Tue, Aug 16, 2022	25.82	25.90	25.73	25.84
1531	NASDAQ	FSBC	Mon, Aug 15, 2022	25.71	25.98	25.37	25.98
1530	NASDAQ	FSBC	Fri, Aug 12, 2022	25.73	25.96	25.45	25.75
1529	NASDAQ	FSBC	Thu, Aug 11, 2022	24.77	25.70	24.77	25.63
1528	NASDAQ	FSBC	Wed, Aug 10, 2022	25.46	25.58	25.13	25.53
1527	NASDAQ	FSBC	Tue, Aug 9, 2022	25.00	25.20	24.87	25.02
1526	NASDAQ	FSBC	Mon, Aug 8, 2022	24.61	25.64	24.27	25.08
1525	NASDAQ	FSBC	Fri, Aug 5, 2022	24.61	24.91	24.04	24.91
1524	NASDAQ	FSBC	Thu, Aug 4, 2022	25.33	25.33	24.55	25.06
1523	NASDAQ	FSBC	Wed, Aug 3, 2022	25.53	25.57	24.85	24.99
1522	NASDAQ	FSBC	Tue, Aug 2, 2022	26.50	26.50	25.62	25.82
1521	NASDAQ	FSBC	Mon, Aug 1, 2022	26.17	26.30	26.17	26.30
1520	NASDAQ	FSBC	Fri, Jul 29, 2022	26.60	26.60	26.26	26.37
1519	NASDAQ	FSBC	Thu, Jul 28, 2022	26.50	26.60	26.10	26.52
1518	NASDAQ	FSBC	Wed, Jul 27, 2022	25.75	26.56	25.75	26.45
1517	NASDAQ	FSBC	Tue, Jul 26, 2022	26.02	26.12	25.63	25.78
1516	NASDAQ	FSBC	Mon, Jul 25, 2022	25.76	26.77	25.76	26.65
1515	NASDAQ	FSBC	Fri, Jul 22, 2022	26.30	26.32	25.49	25.84
1514	NASDAQ	FSBC	Thu, Jul 21, 2022	25.66	26.32	25.66	25.99
1513	NASDAQ	FSBC	Wed, Jul 20, 2022	25.14	25.83	24.95	25.74
1512	NASDAQ	FSBC	Tue, Jul 19, 2022	24.88	25.35	23.89	25.14
1511	NASDAQ	FSBC	Mon, Jul 18, 2022	25.00	25.05	24.27	24.87
1510	NASDAQ	FSBC	Fri, Jul 15, 2022	24.88	25.23	24.40	25.18
1509	NASDAQ	FSBC	Thu, Jul 14, 2022	23.77	24.76	23.77	24.61
1508	NASDAQ	FSBC	Wed, Jul 13, 2022	24.40	24.85	23.57	23.90
1507	NASDAQ	FSBC	Tue, Jul 12, 2022	25.00	25.00	24.31	24.31
1506	NASDAQ	FSBC	Mon, Jul 11, 2022	25.25	25.30	24.95	25.01
1505	NASDAQ	FSBC	Fri, Jul 8, 2022	26.20	26.20	25.44	25.55
1504	NASDAQ	FSBC	Thu, Jul 7, 2022	26.51	26.78	26.00	26.15
1503	NASDAQ	FSBC	Wed, Jul 6, 2022	26.30	26.50	26.04	26.08
1502	NASDAQ	FSBC	Tue, Jul 5, 2022	25.48	26.44	25.42	26.35
1501	NASDAQ	FSBC	Fri, Jul 1, 2022	26.23	26.23	25.71	25.81
1500	NASDAQ	FSBC	Thu, Jun 30, 2022	25.47	26.54	25.47	26.42
1499	NASDAQ	FSBC	Wed, Jun 29, 2022	25.81	26.72	25.36	25.88
1498	NASDAQ	FSBC	Tue, Jun 28, 2022	25.96	26.18	25.46	25.52
1497	NASDAQ	FSBC	Mon, Jun 27, 2022	27.40	27.95	25.95	26.22
1496	NASDAQ	FSBC	Fri, Jun 24, 2022	24.82	27.94	24.82	27.54
1495	NASDAQ	FSBC	Thu, Jun 23, 2022	24.93	24.96	24.68	24.95
1494	NASDAQ	FSBC	Wed, Jun 22, 2022	24.68	25.98	24.68	25.27
1493	NASDAQ	FSBC	Tue, Jun 21, 2022	25.23	25.87	25.04	25.53
1492	NASDAQ	FSBC	Fri, Jun 17, 2022	24.73	25.30	24.57	25.00
1491	NASDAQ	FSBC	Thu, Jun 16, 2022	24.50	24.72	24.04	24.57
1490	NASDAQ	FSBC	Wed, Jun 15, 2022	25.17	26.25	24.77	25.17
1489	NASDAQ	FSBC	Tue, Jun 14, 2022	25.41	26.10	24.80	25.14
1488	NASDAQ	FSBC	Mon, Jun 13, 2022	24.76	25.10	24.37	24.87
1487	NASDAQ	FSBC	Fri, Jun 10, 2022	25.38	25.45	24.98	25.08
1486	NASDAQ	FSBC	Thu, Jun 9, 2022	26.46	26.49	25.84	25.89
1485	NASDAQ	FSBC	Wed, Jun 8, 2022	27.26	27.26	26.36	26.45
1484	NASDAQ	FSBC	Tue, Jun 7, 2022	27.25	27.92	27.25	27.41
1483	NASDAQ	FSBC	Mon, Jun 6, 2022	27.49	27.68	26.90	27.50
1482	NASDAQ	FSBC	Fri, Jun 3, 2022	27.10	27.48	26.96	27.23
1481	NASDAQ	FSBC	Thu, Jun 2, 2022	26.03	27.28	25.27	27.23
1480	NASDAQ	FSBC	Wed, Jun 1, 2022	26.27	26.31	25.50	26.03
1479	NASDAQ	FSBC	Tue, May 31, 2022	25.81	26.21	25.81	26.03
1478	NASDAQ	FSBC	Fri, May 27, 2022	26.11	26.25	25.87	26.13
1477	NASDAQ	FSBC	Thu, May 26, 2022	26.04	26.27	25.65	26.05
1476	NASDAQ	FSBC	Wed, May 25, 2022	26.40	26.99	25.87	26.04
1475	NASDAQ	FSBC	Tue, May 24, 2022	26.19	26.62	25.52	26.34
1474	NASDAQ	FSBC	Mon, May 23, 2022	25.54	26.74	25.39	26.46
1473	NASDAQ	FSBC	Fri, May 20, 2022	25.33	25.33	24.83	25.17
1472	NASDAQ	FSBC	Thu, May 19, 2022	25.13	25.43	24.96	25.02
1471	NASDAQ	FSBC	Wed, May 18, 2022	25.19	25.60	25.04	25.13
1470	NASDAQ	FSBC	Tue, May 17, 2022	25.37	26.16	25.26	25.60
1469	NASDAQ	FSBC	Mon, May 16, 2022	24.72	25.31	24.60	24.99
1468	NASDAQ	FSBC	Fri, May 13, 2022	26.48	26.48	24.60	24.94
1467	NASDAQ	FSBC	Thu, May 12, 2022	26.21	27.00	25.59	26.09
1466	NASDAQ	FSBC	Wed, May 11, 2022	26.60	26.91	26.20	26.31
1465	NASDAQ	FSBC	Tue, May 10, 2022	27.01	27.12	26.01	26.60
1464	NASDAQ	FSBC	Mon, May 9, 2022	25.67	26.90	25.52	26.70
1463	NASDAQ	FSBC	Fri, May 6, 2022	25.67	26.11	25.65	25.87
1462	NASDAQ	FSBC	Thu, May 5, 2022	26.02	26.72	25.23	25.67
1461	NASDAQ	FSBC	Wed, May 4, 2022	25.84	26.41	25.50	26.30
1460	NASDAQ	FSBC	Tue, May 3, 2022	24.95	25.84	24.81	25.52
1459	NASDAQ	FSBC	Mon, May 2, 2022	24.67	25.23	24.28	25.16
1458	NASDAQ	FSBC	Fri, Apr 29, 2022	25.10	26.03	24.84	24.95
1457	NASDAQ	FSBC	Thu, Apr 28, 2022	25.47	26.31	25.01	25.83
1456	NASDAQ	FSBC	Wed, Apr 27, 2022	26.97	26.97	25.30	25.39
1455	NASDAQ	FSBC	Tue, Apr 26, 2022	27.07	28.34	26.04	26.77
1454	NASDAQ	FSBC	Mon, Apr 25, 2022	27.74	27.92	26.81	27.62
1453	NASDAQ	FSBC	Fri, Apr 22, 2022	28.14	28.25	27.66	27.95
1452	NASDAQ	FSBC	Thu, Apr 21, 2022	27.70	28.55	27.70	28.32
1451	NASDAQ	FSBC	Wed, Apr 20, 2022	28.00	28.20	27.75	28.07
1450	NASDAQ	FSBC	Tue, Apr 19, 2022	27.25	28.48	26.96	27.96
1449	NASDAQ	FSBC	Mon, Apr 18, 2022	26.65	27.27	25.40	27.06
1448	NASDAQ	FSBC	Thu, Apr 14, 2022	27.69	27.69	26.18	26.58
1447	NASDAQ	FSBC	Wed, Apr 13, 2022	27.13	27.58	27.00	27.55
1446	NASDAQ	FSBC	Tue, Apr 12, 2022	28.75	28.75	27.20	27.28
1445	NASDAQ	FSBC	Mon, Apr 11, 2022	28.98	29.11	28.40	28.43
1444	NASDAQ	FSBC	Fri, Apr 8, 2022	26.72	29.02	26.72	28.90
1443	NASDAQ	FSBC	Thu, Apr 7, 2022	29.15	29.15	28.66	28.80
1442	NASDAQ	FSBC	Wed, Apr 6, 2022	28.72	29.15	28.72	29.14
1441	NASDAQ	FSBC	Tue, Apr 5, 2022	28.94	29.15	28.61	28.73
1440	NASDAQ	FSBC	Mon, Apr 4, 2022	28.98	29.50	28.50	29.40
1439	NASDAQ	FSBC	Fri, Apr 1, 2022	28.53	29.17	28.06	28.99
1438	NASDAQ	FSBC	Thu, Mar 31, 2022	29.97	30.00	27.86	28.30
1437	NASDAQ	FSBC	Wed, Mar 30, 2022	30.40	30.40	29.57	29.68
1436	NASDAQ	FSBC	Tue, Mar 29, 2022	30.25	30.44	29.89	30.02
1435	NASDAQ	FSBC	Mon, Mar 28, 2022	30.13	30.45	29.70	30.01
1434	NASDAQ	FSBC	Fri, Mar 25, 2022	29.99	30.50	29.93	30.30
1433	NASDAQ	FSBC	Thu, Mar 24, 2022	30.00	30.02	29.83	30.02
1432	NASDAQ	FSBC	Wed, Mar 23, 2022	31.31	31.31	29.84	29.94
1431	NASDAQ	FSBC	Tue, Mar 22, 2022	31.35	31.52	30.83	31.32
1430	NASDAQ	FSBC	Mon, Mar 21, 2022	31.24	31.73	30.87	31.20
1429	NASDAQ	FSBC	Fri, Mar 18, 2022	29.93	31.36	29.88	31.22
1428	NASDAQ	FSBC	Thu, Mar 17, 2022	29.70	30.00	27.88	29.93
1427	NASDAQ	FSBC	Wed, Mar 16, 2022	29.71	29.80	28.58	29.70
1426	NASDAQ	FSBC	Tue, Mar 15, 2022	29.38	29.73	29.16	29.44
1425	NASDAQ	FSBC	Mon, Mar 14, 2022	29.26	29.68	28.68	29.37
1424	NASDAQ	FSBC	Fri, Mar 11, 2022	29.43	29.75	28.48	28.83
1423	NASDAQ	FSBC	Thu, Mar 10, 2022	29.67	29.99	29.10	29.25
1422	NASDAQ	FSBC	Wed, Mar 9, 2022	29.79	30.49	29.50	30.14
1421	NASDAQ	FSBC	Tue, Mar 8, 2022	29.02	30.00	29.00	29.55
1420	NASDAQ	FSBC	Mon, Mar 7, 2022	29.25	29.61	29.06	29.12
1419	NASDAQ	FSBC	Fri, Mar 4, 2022	29.37	29.69	29.00	29.32
1418	NASDAQ	FSBC	Thu, Mar 3, 2022	29.82	30.92	29.25	29.78
1417	NASDAQ	FSBC	Wed, Mar 2, 2022	29.80	30.56	29.11	30.09
1416	NASDAQ	FSBC	Tue, Mar 1, 2022	30.51	30.51	29.21	29.32
1415	NASDAQ	FSBC	Mon, Feb 28, 2022	30.40	30.88	30.39	30.41
1414	NASDAQ	FSBC	Fri, Feb 25, 2022	30.00	30.72	29.65	30.33
1413	NASDAQ	FSBC	Thu, Feb 24, 2022	29.29	29.80	29.16	29.65
1412	NASDAQ	FSBC	Wed, Feb 23, 2022	30.20	30.60	29.51	29.70
1411	NASDAQ	FSBC	Tue, Feb 22, 2022	30.61	30.82	29.88	30.02
1410	NASDAQ	FSBC	Fri, Feb 18, 2022	30.16	30.80	29.85	30.61
1409	NASDAQ	FSBC	Thu, Feb 17, 2022	30.90	31.31	29.77	30.33
1408	NASDAQ	FSBC	Wed, Feb 16, 2022	30.58	31.34	30.58	30.79
1407	NASDAQ	FSBC	Tue, Feb 15, 2022	30.28	31.46	30.28	30.94
1406	NASDAQ	FSBC	Mon, Feb 14, 2022	31.15	31.42	30.56	30.59
1405	NASDAQ	FSBC	Fri, Feb 11, 2022	30.10	31.55	30.10	31.29
1404	NASDAQ	FSBC	Thu, Feb 10, 2022	30.14	30.93	29.74	30.04
1403	NASDAQ	FSBC	Wed, Feb 9, 2022	32.00	32.00	30.39	30.49
1402	NASDAQ	FSBC	Tue, Feb 8, 2022	30.68	31.94	30.25	31.65
1401	NASDAQ	FSBC	Mon, Feb 7, 2022	30.24	31.00	30.24	30.86
1400	NASDAQ	FSBC	Fri, Feb 4, 2022	30.15	30.73	29.70	30.45
1399	NASDAQ	FSBC	Thu, Feb 3, 2022	29.01	30.68	29.01	30.43
1398	NASDAQ	FSBC	Wed, Feb 2, 2022	30.28	30.28	29.33	30.10
1397	NASDAQ	FSBC	Tue, Feb 1, 2022	30.69	30.89	29.63	30.21
1396	NASDAQ	FSBC	Mon, Jan 31, 2022	29.75	31.50	28.87	31.00
1395	NASDAQ	FSBC	Fri, Jan 28, 2022	28.70	29.70	28.45	29.39
1394	NASDAQ	FSBC	Thu, Jan 27, 2022	29.24	29.24	28.16	28.54
1393	NASDAQ	FSBC	Wed, Jan 26, 2022	29.38	29.70	28.51	29.31
1392	NASDAQ	FSBC	Tue, Jan 25, 2022	29.60	31.02	29.18	29.68
1391	NASDAQ	FSBC	Mon, Jan 24, 2022	28.80	30.43	28.80	30.01
1390	NASDAQ	FSBC	Fri, Jan 21, 2022	28.11	29.50	28.11	29.09
1389	NASDAQ	FSBC	Thu, Jan 20, 2022	29.61	29.79	28.46	28.50
1388	NASDAQ	FSBC	Wed, Jan 19, 2022	30.77	31.06	29.60	29.86
1387	NASDAQ	FSBC	Tue, Jan 18, 2022	30.64	31.16	30.22	30.82
1386	NASDAQ	FSBC	Fri, Jan 14, 2022	30.56	31.12	30.27	30.88
1385	NASDAQ	FSBC	Thu, Jan 13, 2022	30.26	31.18	29.69	30.88
1384	NASDAQ	FSBC	Wed, Jan 12, 2022	30.32	30.43	29.66	30.28
1383	NASDAQ	FSBC	Tue, Jan 11, 2022	30.88	31.09	30.29	30.48
1382	NASDAQ	FSBC	Mon, Jan 10, 2022	31.16	31.51	30.23	30.82
1381	NASDAQ	FSBC	Fri, Jan 7, 2022	31.26	31.73	31.06	31.45
1380	NASDAQ	FSBC	Thu, Jan 6, 2022	30.53	31.48	30.53	31.38
1379	NASDAQ	FSBC	Wed, Jan 5, 2022	30.98	31.19	30.66	30.78
1378	NASDAQ	FSBC	Tue, Jan 4, 2022	30.49	31.00	30.24	30.75
1377	NASDAQ	FSBC	Mon, Jan 3, 2022	30.22	31.39	29.98	30.78
1376	NASDAQ	FSBC	Fri, Dec 31, 2021	29.66	30.11	29.66	30.00
1375	NASDAQ	FSBC	Thu, Dec 30, 2021	29.82	30.29	29.33	29.56
1374	NASDAQ	FSBC	Wed, Dec 29, 2021	28.92	29.93	28.71	29.87
1373	NASDAQ	FSBC	Tue, Dec 28, 2021	29.07	30.24	28.28	28.98
1372	NASDAQ	FSBC	Mon, Dec 27, 2021	28.84	30.23	28.84	29.20
1371	NASDAQ	FSBC	Thu, Dec 23, 2021	28.73	29.44	28.36	29.00
1370	NASDAQ	FSBC	Wed, Dec 22, 2021	28.57	29.04	28.01	28.66
1369	NASDAQ	FSBC	Tue, Dec 21, 2021	28.36	30.00	28.21	28.59
1368	NASDAQ	FSBC	Mon, Dec 20, 2021	27.70	28.48	27.16	28.24
1367	NASDAQ	FSBC	Fri, Dec 17, 2021	30.08	30.08	27.36	28.02
1366	NASDAQ	FSBC	Thu, Dec 16, 2021	32.13	32.43	29.42	29.88
1365	NASDAQ	FSBC	Wed, Dec 15, 2021	31.00	32.94	30.44	31.75
1364	NASDAQ	FSBC	Tue, Dec 14, 2021	31.28	31.61	30.20	31.19
1363	NASDAQ	FSBC	Mon, Dec 13, 2021	31.35	32.31	29.93	31.21
1362	NASDAQ	FSBC	Fri, Dec 10, 2021	30.03	31.93	28.13	31.57
1361	NASDAQ	FSBC	Thu, Dec 9, 2021	31.56	32.25	30.28	31.59
1360	NASDAQ	FSBC	Wed, Dec 8, 2021	32.00	32.24	30.55	31.78
1359	NASDAQ	FSBC	Tue, Dec 7, 2021	32.00	33.98	31.70	31.87
1358	NASDAQ	FSBC	Mon, Dec 6, 2021	30.51	33.80	29.55	31.92
1357	NASDAQ	FSBC	Fri, Dec 3, 2021	29.76	30.82	29.17	30.04
1356	NASDAQ	FSBC	Thu, Dec 2, 2021	29.00	30.45	29.00	29.83
1355	NASDAQ	FSBC	Wed, Dec 1, 2021	30.18	30.18	28.74	29.00
1354	NASDAQ	FSBC	Tue, Nov 30, 2021	31.19	31.19	29.67	29.69
1353	NASDAQ	FSBC	Mon, Nov 29, 2021	29.87	31.50	29.87	31.19
1352	NASDAQ	FSBC	Fri, Nov 26, 2021	29.40	29.95	29.07	29.52
1351	NASDAQ	FSBC	Wed, Nov 24, 2021	30.16	30.43	29.23	29.68
1350	NASDAQ	FSBC	Tue, Nov 23, 2021	29.63	30.42	28.76	30.09
1349	NASDAQ	FSBC	Mon, Nov 22, 2021	31.10	31.13	29.68	29.68
1348	NASDAQ	FSBC	Fri, Nov 19, 2021	30.50	33.62	30.07	30.85
1347	NASDAQ	FSBC	Thu, Nov 18, 2021	29.31	30.75	29.06	30.40
1346	NASDAQ	FSBC	Wed, Nov 17, 2021	28.76	29.42	28.76	29.25
1345	NASDAQ	FSBC	Tue, Nov 16, 2021	28.28	29.90	28.24	29.00
1344	NASDAQ	FSBC	Mon, Nov 15, 2021	28.43	28.43	28.27	28.35
1343	NASDAQ	FSBC	Fri, Nov 12, 2021	28.48	28.48	28.18	28.24
1342	NASDAQ	FSBC	Thu, Nov 11, 2021	27.97	29.49	27.83	28.40
1341	NASDAQ	FSBC	Wed, Nov 10, 2021	27.68	28.00	27.68	27.81
1340	NASDAQ	FSBC	Tue, Nov 9, 2021	27.70	27.93	27.42	27.69
1339	NASDAQ	FSBC	Mon, Nov 8, 2021	27.17	27.70	24.45	27.67
1338	NASDAQ	FSBC	Fri, Nov 5, 2021	27.70	27.75	26.96	27.25
1337	NASDAQ	FSBC	Thu, Nov 4, 2021	27.70	27.70	27.42	27.69
1336	NASDAQ	FSBC	Wed, Nov 3, 2021	27.24	27.75	27.24	27.74
1335	NASDAQ	FSBC	Tue, Nov 2, 2021	27.41	27.45	26.90	27.35
1334	NASDAQ	FSBC	Mon, Nov 1, 2021	27.50	27.50	26.47	27.35
1333	NASDAQ	FSBC	Fri, Oct 29, 2021	26.40	27.94	26.39	27.42
1332	NASDAQ	FSBC	Thu, Oct 28, 2021	25.70	26.50	25.60	26.50
1331	NASDAQ	FSBC	Wed, Oct 27, 2021	25.81	26.04	25.44	25.74
1330	NASDAQ	FSBC	Tue, Oct 26, 2021	25.39	25.70	25.00	25.47
1329	NASDAQ	FSBC	Mon, Oct 25, 2021	24.96	25.24	24.90	25.15
1328	NASDAQ	FSBC	Fri, Oct 22, 2021	25.31	25.31	24.96	25.11
1327	NASDAQ	FSBC	Thu, Oct 21, 2021	25.37	25.57	25.04	25.10
1326	NASDAQ	FSBC	Wed, Oct 20, 2021	25.54	25.54	24.94	25.49
1325	NASDAQ	FSBC	Tue, Oct 19, 2021	25.51	25.51	25.25	25.39
1324	NASDAQ	FSBC	Mon, Oct 18, 2021	25.11	25.77	25.03	25.41
1323	NASDAQ	FSBC	Fri, Oct 15, 2021	25.68	25.80	25.09	25.09
1322	NASDAQ	FSBC	Thu, Oct 14, 2021	25.21	26.06	25.20	25.39
1321	NASDAQ	FSBC	Wed, Oct 13, 2021	24.43	25.25	24.43	25.06
1320	NASDAQ	FSBC	Tue, Oct 12, 2021	24.51	24.90	24.26	24.53
1319	NASDAQ	FSBC	Mon, Oct 11, 2021	24.41	25.00	24.26	24.51
1318	NASDAQ	FSBC	Fri, Oct 8, 2021	24.72	25.00	23.88	24.80
1317	NASDAQ	FSBC	Thu, Oct 7, 2021	24.95	24.99	24.59	24.99
1316	NASDAQ	FSBC	Wed, Oct 6, 2021	24.44	24.89	24.29	24.59
1315	NASDAQ	FSBC	Tue, Oct 5, 2021	24.17	24.77	23.85	24.67
1314	NASDAQ	FSBC	Mon, Oct 4, 2021	24.21	24.66	23.65	24.03
1313	NASDAQ	FSBC	Fri, Oct 1, 2021	23.94	24.46	23.66	24.23
1312	NASDAQ	FSBC	Thu, Sep 30, 2021	24.00	24.11	23.65	23.94
1311	NASDAQ	FSBC	Wed, Sep 29, 2021	23.70	23.99	23.27	23.99
1310	NASDAQ	FSBC	Tue, Sep 28, 2021	23.89	24.00	22.02	23.68
1309	NASDAQ	FSBC	Mon, Sep 27, 2021	23.41	23.99	23.06	23.78
1308	NASDAQ	FSBC	Fri, Sep 24, 2021	23.05	23.49	22.41	23.41
1307	NASDAQ	FSBC	Thu, Sep 23, 2021	23.00	23.87	23.00	23.15
1306	NASDAQ	FSBC	Wed, Sep 22, 2021	22.40	23.45	22.31	23.08
1305	NASDAQ	FSBC	Tue, Sep 21, 2021	22.36	23.38	21.91	22.25
1304	NASDAQ	FSBC	Mon, Sep 20, 2021	22.83	23.36	22.33	22.41
1303	NASDAQ	FSBC	Fri, Sep 17, 2021	23.22	23.94	22.82	23.12
1302	NASDAQ	FSBC	Thu, Sep 16, 2021	23.45	23.47	23.05	23.24
1301	NASDAQ	FSBC	Wed, Sep 15, 2021	23.50	23.83	23.31	23.46
1300	NASDAQ	FSBC	Tue, Sep 14, 2021	23.83	23.83	23.18	23.30
1299	NASDAQ	FSBC	Mon, Sep 13, 2021	23.49	23.87	23.49	23.87
1298	NASDAQ	FSBC	Fri, Sep 10, 2021	23.15	23.83	23.15	23.49
1297	NASDAQ	FSBC	Thu, Sep 9, 2021	23.73	23.84	23.69	23.71
1296	NASDAQ	FSBC	Wed, Sep 8, 2021	23.75	23.95	23.27	23.60
1295	NASDAQ	FSBC	Tue, Sep 7, 2021	23.64	24.00	23.53	23.64
1294	NASDAQ	FSBC	Fri, Sep 3, 2021	23.47	23.95	23.05	23.73
1293	NASDAQ	FSBC	Thu, Sep 2, 2021	24.03	24.08	23.29	23.47
1292	NASDAQ	FSBC	Wed, Sep 1, 2021	23.61	24.05	23.61	23.84
1291	NASDAQ	FSBC	Tue, Aug 31, 2021	23.98	24.19	23.61	23.88
1290	NASDAQ	FSBC	Mon, Aug 30, 2021	24.24	24.24	23.53	23.91
1289	NASDAQ	FSBC	Fri, Aug 27, 2021	23.80	24.41	23.61	23.92
1288	NASDAQ	FSBC	Thu, Aug 26, 2021	23.50	23.99	23.50	23.85
1287	NASDAQ	FSBC	Wed, Aug 25, 2021	23.74	23.78	23.51	23.55
1286	NASDAQ	FSBC	Tue, Aug 24, 2021	24.68	24.68	23.50	23.92
1285	NASDAQ	FSBC	Mon, Aug 23, 2021	25.34	25.40	24.60	24.65
1284	NASDAQ	FSBC	Fri, Aug 20, 2021	24.91	25.17	24.80	24.90
1283	NASDAQ	FSBC	Thu, Aug 19, 2021	24.70	25.24	24.50	24.78
1282	NASDAQ	FSBC	Wed, Aug 18, 2021	24.68	25.25	24.50	24.89
1281	NASDAQ	FSBC	Tue, Aug 17, 2021	25.20	25.25	24.82	25.00
1280	NASDAQ	FSBC	Mon, Aug 16, 2021	24.81	25.17	24.81	25.07
1279	NASDAQ	FSBC	Fri, Aug 13, 2021	25.00	25.12	24.56	24.84
1278	NASDAQ	FSBC	Thu, Aug 12, 2021	25.12	25.31	24.87	25.00
1277	NASDAQ	FSBC	Wed, Aug 11, 2021	24.51	25.35	24.51	25.10
1276	NASDAQ	FSBC	Tue, Aug 10, 2021	24.05	25.33	24.05	24.83
1275	NASDAQ	FSBC	Mon, Aug 9, 2021	24.25	25.11	23.78	24.79
1274	NASDAQ	FSBC	Fri, Aug 6, 2021	24.38	24.58	24.31	24.42
1273	NASDAQ	FSBC	Thu, Aug 5, 2021	24.10	24.45	24.10	24.27
1272	NASDAQ	FSBC	Wed, Aug 4, 2021	24.30	24.48	23.75	23.90
1271	NASDAQ	FSBC	Tue, Aug 3, 2021	24.40	24.58	23.83	24.45
1270	NASDAQ	FSBC	Mon, Aug 2, 2021	24.53	24.53	23.48	24.40
1269	NASDAQ	FSBC	Fri, Jul 30, 2021	24.40	24.73	24.01	24.37
1268	NASDAQ	FSBC	Thu, Jul 29, 2021	24.42	24.74	23.74	24.35
1267	NASDAQ	FSBC	Wed, Jul 28, 2021	24.17	24.66	23.51	24.40
1266	NASDAQ	FSBC	Tue, Jul 27, 2021	23.67	24.13	23.50	23.82
1265	NASDAQ	FSBC	Mon, Jul 26, 2021	23.75	24.39	23.50	23.87
1264	NASDAQ	FSBC	Fri, Jul 23, 2021	23.50	23.75	23.13	23.67
1263	NASDAQ	FSBC	Thu, Jul 22, 2021	23.75	23.75	23.37	23.44
1262	NASDAQ	FSBC	Wed, Jul 21, 2021	24.00	24.43	23.35	24.00
1261	NASDAQ	FSBC	Tue, Jul 20, 2021	24.35	24.77	23.85	24.22
1260	NASDAQ	FSBC	Mon, Jul 19, 2021	24.30	24.30	23.92	23.96
1259	NASDAQ	FSBC	Fri, Jul 16, 2021	24.50	24.63	24.01	24.15
1258	NASDAQ	FSBC	Thu, Jul 15, 2021	24.37	24.86	24.37	24.69
1257	NASDAQ	FSBC	Wed, Jul 14, 2021	24.45	24.80	23.66	24.42
1256	NASDAQ	FSBC	Tue, Jul 13, 2021	23.90	24.50	23.75	24.35
1255	NASDAQ	FSBC	Mon, Jul 12, 2021	23.96	24.45	23.45	24.00
1254	NASDAQ	FSBC	Fri, Jul 9, 2021	23.87	24.79	23.87	24.01
1253	NASDAQ	FSBC	Thu, Jul 8, 2021	23.96	24.51	23.79	23.90
1252	NASDAQ	FSBC	Wed, Jul 7, 2021	24.79	24.79	24.00	24.10
1251	NASDAQ	FSBC	Tue, Jul 6, 2021	24.31	24.31	23.62	24.06
1250	NASDAQ	FSBC	Fri, Jul 2, 2021	24.22	24.78	24.10	24.31
1249	NASDAQ	FSBC	Thu, Jul 1, 2021	24.34	25.14	24.00	24.49
1248	NASDAQ	FSBC	Wed, Jun 30, 2021	24.41	24.71	24.00	24.15
1247	NASDAQ	FSBC	Tue, Jun 29, 2021	25.70	26.21	24.16	24.55
1246	NASDAQ	FSBC	Mon, Jun 28, 2021	26.33	26.33	25.69	25.69
1245	NASDAQ	FSBC	Fri, Jun 25, 2021	27.22	27.43	25.65	26.20
1244	NASDAQ	FSBC	Thu, Jun 24, 2021	26.82	27.78	26.55	27.04
1243	NASDAQ	FSBC	Wed, Jun 23, 2021	26.78	26.91	26.60	26.72
1242	NASDAQ	FSBC	Tue, Jun 22, 2021	26.35	27.07	26.16	26.88
1241	NASDAQ	FSBC	Mon, Jun 21, 2021	26.13	26.73	25.91	26.40
1240	NASDAQ	FSBC	Fri, Jun 18, 2021	27.00	27.03	25.82	25.94
1239	NASDAQ	FSBC	Thu, Jun 17, 2021	27.50	28.30	27.00	27.29
1238	NASDAQ	FSBC	Wed, Jun 16, 2021	27.55	28.19	26.56	27.40
1237	NASDAQ	FSBC	Tue, Jun 15, 2021	27.01	27.60	26.71	27.58
1236	NASDAQ	FSBC	Mon, Jun 14, 2021	27.30	28.17	27.12	27.27
1235	NASDAQ	FSBC	Fri, Jun 11, 2021	26.47	27.60	25.73	27.22
1234	NASDAQ	FSBC	Thu, Jun 10, 2021	25.63	26.75	25.21	26.48
1233	NASDAQ	FSBC	Wed, Jun 9, 2021	25.78	26.45	25.06	25.70
1232	NASDAQ	FSBC	Tue, Jun 8, 2021	26.01	26.35	25.44	25.82
1231	NASDAQ	FSBC	Mon, Jun 7, 2021	25.24	26.59	25.18	26.01
1230	NASDAQ	FSBC	Fri, Jun 4, 2021	24.88	25.12	24.71	25.12
1229	NASDAQ	FSBC	Thu, Jun 3, 2021	24.95	25.20	24.44	24.58
1228	NASDAQ	FSBC	Wed, Jun 2, 2021	25.75	25.92	24.76	25.00
1227	NASDAQ	FSBC	Tue, Jun 1, 2021	26.80	27.16	25.75	25.75
1226	NASDAQ	FSBC	Fri, May 28, 2021	26.30	26.76	25.75	26.34
1225	NASDAQ	FSBC	Thu, May 27, 2021	25.80	26.94	25.80	25.95
1224	NASDAQ	FSBC	Wed, May 26, 2021	26.53	26.53	25.66	25.96
1223	NASDAQ	FSBC	Tue, May 25, 2021	26.25	27.00	26.00	26.32
1222	NASDAQ	FSBC	Mon, May 24, 2021	26.86	26.86	25.63	26.29
1221	NASDAQ	FSBC	Fri, May 21, 2021	26.81	26.92	26.17	26.60
1220	NASDAQ	FSBC	Thu, May 20, 2021	26.37	26.93	26.32	26.75
1219	NASDAQ	FSBC	Wed, May 19, 2021	26.12	26.61	25.16	26.30
1218	NASDAQ	FSBC	Tue, May 18, 2021	26.32	26.90	25.18	25.93
1217	NASDAQ	FSBC	Mon, May 17, 2021	25.11	26.23	25.11	26.00
1216	NASDAQ	FSBC	Fri, May 14, 2021	24.82	25.40	24.76	24.92
1215	NASDAQ	FSBC	Thu, May 13, 2021	24.60	26.56	24.40	24.94
1214	NASDAQ	FSBC	Wed, May 12, 2021	25.80	26.39	23.93	24.79
1213	NASDAQ	FSBC	Tue, May 11, 2021	25.75	26.65	25.24	25.75
1212	NASDAQ	FSBC	Mon, May 10, 2021	25.15	26.43	24.90	25.50
1211	NASDAQ	FSBC	Fri, May 7, 2021	24.49	24.99	24.06	24.90
1210	NASDAQ	FSBC	Thu, May 6, 2021	24.01	24.34	23.83	24.34
1209	NASDAQ	FSBC	Wed, May 5, 2021	23.25	25.46	23.00	24.25
1208	NASDAQ	FSBC	Thu, Apr 30, 2020	13.38	14.00	13.01	13.36
1207	NASDAQ	FSBC	Wed, Apr 29, 2020	13.00	13.23	12.73	12.73
1206	NASDAQ	FSBC	Tue, Apr 28, 2020	12.25	13.51	12.25	13.09
1205	NASDAQ	FSBC	Mon, Apr 27, 2020	12.48	12.66	11.61	12.25
1204	NASDAQ	FSBC	Fri, Apr 24, 2020	13.00	13.05	11.34	12.30
1203	NASDAQ	FSBC	Thu, Apr 23, 2020	13.85	14.98	13.00	13.02
1202	NASDAQ	FSBC	Wed, Apr 22, 2020	14.20	14.59	13.96	14.10
1201	NASDAQ	FSBC	Tue, Apr 21, 2020	14.22	14.30	14.19	14.25
1200	NASDAQ	FSBC	Mon, Apr 20, 2020	14.36	14.55	14.26	14.33
1199	NASDAQ	FSBC	Fri, Apr 17, 2020	14.10	14.39	14.10	14.33
1198	NASDAQ	FSBC	Thu, Apr 16, 2020	14.07	14.60	14.07	14.53
1197	NASDAQ	FSBC	Wed, Apr 15, 2020	14.60	14.91	14.60	14.60
1196	NASDAQ	FSBC	Tue, Apr 14, 2020	14.94	15.00	14.25	14.95
1195	NASDAQ	FSBC	Mon, Apr 13, 2020	0.00	0.00	0.00	13.90
1194	NASDAQ	FSBC	Thu, Apr 9, 2020	13.26	14.03	12.94	13.90
1193	NASDAQ	FSBC	Wed, Apr 8, 2020	12.94	13.27	12.94	13.27
1192	NASDAQ	FSBC	Tue, Apr 7, 2020	13.24	13.24	13.24	13.24
1191	NASDAQ	FSBC	Mon, Apr 6, 2020	13.21	13.28	12.90	13.01
1190	NASDAQ	FSBC	Fri, Apr 3, 2020	13.12	13.28	13.12	13.28
1189	NASDAQ	FSBC	Thu, Apr 2, 2020	13.73	13.78	13.31	13.32
1188	NASDAQ	FSBC	Wed, Apr 1, 2020	0.00	0.00	0.00	14.12
1187	NASDAQ	FSBC	Tue, Mar 31, 2020	14.58	14.58	13.75	14.12
1186	NASDAQ	FSBC	Mon, Mar 30, 2020	13.80	13.87	13.07	13.30
1185	NASDAQ	FSBC	Fri, Mar 27, 2020	13.49	13.49	13.49	13.49
1184	NASDAQ	FSBC	Thu, Mar 26, 2020	13.50	13.50	13.50	13.50
1183	NASDAQ	FSBC	Wed, Mar 25, 2020	13.49	13.50	13.08	13.47
1182	NASDAQ	FSBC	Tue, Mar 24, 2020	12.51	13.09	12.50	12.76
1181	NASDAQ	FSBC	Mon, Mar 23, 2020	13.00	13.00	12.24	12.24
1180	NASDAQ	FSBC	Fri, Mar 20, 2020	13.12	13.32	12.73	12.73
1179	NASDAQ	FSBC	Thu, Mar 19, 2020	13.35	13.47	13.18	13.22
1178	NASDAQ	FSBC	Wed, Mar 18, 2020	13.92	13.92	12.89	12.98
1177	NASDAQ	FSBC	Tue, Mar 17, 2020	12.52	14.09	12.52	13.78
1176	NASDAQ	FSBC	Mon, Mar 16, 2020	14.17	14.17	13.65	13.65
1175	NASDAQ	FSBC	Fri, Mar 13, 2020	13.87	14.20	13.85	14.20
1174	NASDAQ	FSBC	Thu, Mar 12, 2020	14.03	14.12	13.60	14.02
1173	NASDAQ	FSBC	Wed, Mar 11, 2020	14.60	15.00	14.60	14.88
1172	NASDAQ	FSBC	Tue, Mar 10, 2020	15.15	15.45	15.01	15.09
1171	NASDAQ	FSBC	Mon, Mar 9, 2020	15.99	15.99	14.42	14.90
1170	NASDAQ	FSBC	Thu, Mar 5, 2020	16.67	16.75	16.53	16.53
1169	NASDAQ	FSBC	Tue, Mar 3, 2020	16.95	17.20	16.80	16.80
1168	NASDAQ	FSBC	Mon, Mar 2, 2020	16.61	17.12	16.61	16.90
1167	NASDAQ	FSBC	Fri, Feb 28, 2020	17.07	17.14	16.97	17.02
1166	NASDAQ	FSBC	Thu, Feb 27, 2020	17.18	17.29	17.17	17.27
1165	NASDAQ	FSBC	Wed, Feb 26, 2020	17.29	17.35	17.24	17.33
1164	NASDAQ	FSBC	Tue, Feb 25, 2020	17.22	17.24	17.22	17.24
1163	NASDAQ	FSBC	Mon, Feb 24, 2020	17.25	17.25	17.25	17.25
1162	NASDAQ	FSBC	Fri, Feb 21, 2020	17.24	17.30	17.23	17.30
1161	NASDAQ	FSBC	Wed, Feb 19, 2020	17.30	17.39	17.29	17.39
1160	NASDAQ	FSBC	Tue, Feb 18, 2020	16.99	17.42	16.99	17.42
1159	NASDAQ	FSBC	Fri, Feb 14, 2020	16.98	17.08	16.98	17.08
1158	NASDAQ	FSBC	Thu, Feb 13, 2020	16.90	16.98	16.90	16.98
1157	NASDAQ	FSBC	Wed, Feb 12, 2020	16.99	17.03	16.99	17.03
1156	NASDAQ	FSBC	Mon, Feb 10, 2020	16.99	17.00	16.99	16.99
1155	NASDAQ	FSBC	Fri, Feb 7, 2020	17.03	17.03	17.00	17.00
1154	NASDAQ	FSBC	Thu, Feb 6, 2020	17.01	17.06	16.93	17.05
1153	NASDAQ	FSBC	Wed, Feb 5, 2020	17.07	17.12	17.00	17.12
1152	NASDAQ	FSBC	Tue, Feb 4, 2020	17.06	17.12	17.05	17.07
1151	NASDAQ	FSBC	Mon, Feb 3, 2020	17.06	17.13	17.06	17.07
1150	NASDAQ	FSBC	Fri, Jan 31, 2020	17.14	17.23	17.12	17.14
1149	NASDAQ	FSBC	Thu, Jan 30, 2020	17.18	17.22	17.06	17.17
1148	NASDAQ	FSBC	Tue, Jan 28, 2020	0.00	0.00	0.00	17.20
1147	NASDAQ	FSBC	Mon, Jan 27, 2020	17.33	17.33	17.20	17.20
1146	NASDAQ	FSBC	Fri, Jan 24, 2020	0.00	0.00	0.00	17.29
1145	NASDAQ	FSBC	Thu, Jan 23, 2020	17.28	17.29	17.23	17.29
1144	NASDAQ	FSBC	Wed, Jan 22, 2020	17.28	17.29	17.28	17.29
1143	NASDAQ	FSBC	Tue, Jan 21, 2020	17.28	17.30	17.24	17.30
1142	NASDAQ	FSBC	Fri, Jan 17, 2020	0.00	0.00	0.00	17.24
1141	NASDAQ	FSBC	Thu, Jan 16, 2020	17.18	17.24	17.18	17.24
1140	NASDAQ	FSBC	Wed, Jan 15, 2020	17.17	17.18	17.15	17.18
1139	NASDAQ	FSBC	Tue, Jan 14, 2020	17.15	17.24	17.15	17.19
1138	NASDAQ	FSBC	Mon, Jan 13, 2020	17.19	17.19	17.19	17.19
1137	NASDAQ	FSBC	Fri, Jan 10, 2020	17.07	17.10	17.06	17.06
1136	NASDAQ	FSBC	Thu, Jan 9, 2020	17.24	17.24	17.10	17.10
1135	NASDAQ	FSBC	Wed, Jan 8, 2020	17.11	17.11	17.11	17.11
1134	NASDAQ	FSBC	Tue, Jan 7, 2020	17.05	17.05	17.05	17.05
1133	NASDAQ	FSBC	Mon, Jan 6, 2020	17.29	17.40	17.26	17.40
1132	NASDAQ	FSBC	Fri, Jan 3, 2020	17.26	17.40	17.26	17.38
1131	NASDAQ	FSBC	Thu, Jan 2, 2020	17.38	17.40	17.34	17.38
1130	NASDAQ	FSBC	Tue, Dec 31, 2019	17.29	17.38	17.14	17.38
1129	NASDAQ	FSBC	Mon, Dec 30, 2019	17.24	17.32	17.18	17.19
1128	NASDAQ	FSBC	Fri, Dec 27, 2019	17.15	17.28	17.05	17.25
1127	NASDAQ	FSBC	Thu, Dec 26, 2019	17.11	17.17	17.11	17.17
1126	NASDAQ	FSBC	Tue, Dec 24, 2019	17.10	17.20	17.09	17.11
1125	NASDAQ	FSBC	Mon, Dec 23, 2019	17.21	17.29	17.17	17.26
1124	NASDAQ	FSBC	Fri, Dec 20, 2019	17.15	17.35	16.92	17.25
1123	NASDAQ	FSBC	Thu, Dec 19, 2019	17.21	17.21	16.81	16.82
1122	NASDAQ	FSBC	Wed, Dec 18, 2019	16.81	16.81	16.81	16.81
1121	NASDAQ	FSBC	Tue, Dec 17, 2019	16.86	16.94	16.81	16.81
1120	NASDAQ	FSBC	Mon, Dec 16, 2019	16.89	17.01	16.82	17.01
1119	NASDAQ	FSBC	Fri, Dec 13, 2019	16.79	17.08	16.76	16.88
1118	NASDAQ	FSBC	Thu, Dec 12, 2019	16.78	16.80	16.78	16.78
1117	NASDAQ	FSBC	Wed, Dec 11, 2019	16.78	16.78	16.78	16.78
1116	NASDAQ	FSBC	Tue, Dec 10, 2019	16.77	16.77	16.77	16.77
1115	NASDAQ	FSBC	Mon, Dec 9, 2019	16.77	16.85	16.77	16.78
1114	NASDAQ	FSBC	Fri, Dec 6, 2019	16.77	16.85	16.77	16.77
1113	NASDAQ	FSBC	Thu, Dec 5, 2019	16.90	17.00	16.77	16.77
1112	NASDAQ	FSBC	Wed, Dec 4, 2019	16.82	16.82	16.82	16.82
1111	NASDAQ	FSBC	Tue, Dec 3, 2019	16.82	16.84	16.82	16.84
1110	NASDAQ	FSBC	Mon, Dec 2, 2019	16.84	16.84	16.82	16.82
1109	NASDAQ	FSBC	Fri, Nov 29, 2019	16.29	16.89	16.29	16.82
1108	NASDAQ	FSBC	Wed, Nov 27, 2019	16.82	16.82	16.82	16.82
1107	NASDAQ	FSBC	Tue, Nov 26, 2019	16.86	16.92	16.84	16.85
1106	NASDAQ	FSBC	Mon, Nov 25, 2019	16.91	17.10	16.86	16.86
1105	NASDAQ	FSBC	Fri, Nov 22, 2019	16.86	16.95	16.86	16.95
1104	NASDAQ	FSBC	Thu, Nov 21, 2019	16.92	16.92	16.82	16.89
1103	NASDAQ	FSBC	Wed, Nov 20, 2019	16.81	16.81	16.81	16.81
1102	NASDAQ	FSBC	Tue, Nov 19, 2019	16.96	17.04	16.78	16.80
1101	NASDAQ	FSBC	Wed, Nov 13, 2019	0.00	0.00	0.00	17.18
1100	NASDAQ	FSBC	Tue, Nov 12, 2019	0.00	0.00	0.00	17.18
1099	NASDAQ	FSBC	Fri, Nov 8, 2019	16.96	17.18	16.96	17.18
1098	NASDAQ	FSBC	Thu, Nov 7, 2019	0.00	0.00	0.00	17.36
1097	NASDAQ	FSBC	Tue, Nov 5, 2019	16.96	17.36	16.96	17.36
1096	NASDAQ	FSBC	Mon, Nov 4, 2019	16.96	16.96	16.96	16.96
1095	NASDAQ	FSBC	Thu, Oct 31, 2019	17.05	17.05	17.02	17.02
1094	NASDAQ	FSBC	Wed, Oct 30, 2019	17.40	17.43	17.18	17.39
1093	NASDAQ	FSBC	Tue, Oct 29, 2019	17.05	17.05	17.05	17.05
1092	NASDAQ	FSBC	Mon, Oct 28, 2019	0.00	0.00	0.00	17.05
1091	NASDAQ	FSBC	Fri, Oct 25, 2019	0.00	0.00	0.00	17.05
1090	NASDAQ	FSBC	Thu, Oct 24, 2019	17.05	17.05	17.05	17.05
1089	NASDAQ	FSBC	Wed, Oct 23, 2019	0.00	0.00	0.00	16.99
1088	NASDAQ	FSBC	Tue, Oct 22, 2019	0.00	0.00	0.00	16.99
1087	NASDAQ	FSBC	Mon, Oct 21, 2019	0.00	0.00	0.00	16.99
1086	NASDAQ	FSBC	Fri, Oct 18, 2019	16.91	16.99	16.91	16.99
1085	NASDAQ	FSBC	Thu, Oct 17, 2019	0.00	0.00	0.00	16.96
1084	NASDAQ	FSBC	Wed, Oct 16, 2019	0.00	0.00	0.00	16.96
1083	NASDAQ	FSBC	Tue, Oct 15, 2019	0.00	0.00	0.00	16.96
1082	NASDAQ	FSBC	Mon, Oct 14, 2019	16.96	16.96	16.96	16.96
1081	NASDAQ	FSBC	Fri, Oct 11, 2019	0.00	0.00	0.00	17.02
1080	NASDAQ	FSBC	Thu, Oct 10, 2019	0.00	0.00	0.00	17.02
1079	NASDAQ	FSBC	Wed, Oct 9, 2019	17.05	17.08	17.02	17.02
1078	NASDAQ	FSBC	Tue, Oct 8, 2019	17.06	17.26	17.05	17.05
1077	NASDAQ	FSBC	Mon, Oct 7, 2019	17.35	17.35	17.05	17.05
1076	NASDAQ	FSBC	Fri, Oct 4, 2019	17.02	17.02	17.02	17.02
1075	NASDAQ	FSBC	Thu, Oct 3, 2019	17.02	17.06	17.02	17.02
1074	NASDAQ	FSBC	Wed, Oct 2, 2019	17.02	17.02	17.02	17.02
1073	NASDAQ	FSBC	Mon, Sep 30, 2019	17.13	17.13	17.13	17.13
1072	NASDAQ	FSBC	Fri, Sep 27, 2019	0.00	0.00	0.00	17.06
1071	NASDAQ	FSBC	Thu, Sep 26, 2019	0.00	0.00	0.00	17.06
1070	NASDAQ	FSBC	Wed, Sep 25, 2019	17.06	17.06	17.06	17.06
1069	NASDAQ	FSBC	Tue, Sep 24, 2019	17.28	17.28	17.28	17.28
1068	NASDAQ	FSBC	Mon, Sep 23, 2019	0.00	0.00	0.00	17.50
1067	NASDAQ	FSBC	Fri, Sep 20, 2019	17.03	17.50	17.01	17.50
1066	NASDAQ	FSBC	Thu, Sep 19, 2019	17.24	17.24	17.01	17.01
1065	NASDAQ	FSBC	Wed, Sep 18, 2019	17.02	17.03	17.01	17.01
1064	NASDAQ	FSBC	Tue, Sep 17, 2019	0.00	0.00	0.00	17.02
1063	NASDAQ	FSBC	Mon, Sep 16, 2019	17.12	17.12	17.02	17.02
1062	NASDAQ	FSBC	Tue, Sep 10, 2019	17.25	17.25	17.07	17.07
1061	NASDAQ	FSBC	Mon, Sep 9, 2019	17.25	17.25	17.25	17.25
1060	NASDAQ	FSBC	Fri, Sep 6, 2019	17.15	17.15	17.15	17.15
1059	NASDAQ	FSBC	Thu, Sep 5, 2019	17.28	17.28	17.28	17.28
1058	NASDAQ	FSBC	Thu, Aug 29, 2019	17.23	17.23	17.15	17.15
1057	NASDAQ	FSBC	Wed, Aug 28, 2019	17.16	17.16	17.16	17.16
1056	NASDAQ	FSBC	Tue, Aug 27, 2019	17.15	17.15	17.15	17.15
1055	NASDAQ	FSBC	Mon, Aug 26, 2019	17.18	17.18	17.18	17.18
1054	NASDAQ	FSBC	Fri, Aug 23, 2019	17.27	17.36	17.27	17.36
1053	NASDAQ	FSBC	Wed, Aug 21, 2019	17.59	17.59	17.25	17.47
1052	NASDAQ	FSBC	Mon, Aug 19, 2019	17.47	17.47	17.47	17.47
1051	NASDAQ	FSBC	Fri, Aug 16, 2019	0.00	0.00	0.00	17.15
1050	NASDAQ	FSBC	Thu, Aug 15, 2019	17.35	17.38	17.15	17.15
1049	NASDAQ	FSBC	Wed, Aug 14, 2019	17.35	17.44	17.35	17.44
1048	NASDAQ	FSBC	Tue, Aug 13, 2019	0.00	0.00	0.00	17.37
1047	NASDAQ	FSBC	Thu, Aug 8, 2019	17.37	17.37	17.37	17.37
1046	NASDAQ	FSBC	Wed, Aug 7, 2019	17.35	17.89	17.35	17.89
1045	NASDAQ	FSBC	Mon, Aug 5, 2019	0.00	0.00	0.00	17.31
1044	NASDAQ	FSBC	Fri, Aug 2, 2019	17.35	17.44	17.31	17.31
1043	NASDAQ	FSBC	Thu, Aug 1, 2019	17.31	17.59	17.31	17.35
1042	NASDAQ	FSBC	Wed, Jul 31, 2019	0.00	0.00	0.00	18.49
1041	NASDAQ	FSBC	Fri, Jul 26, 2019	18.01	18.49	17.71	18.49
1040	NASDAQ	FSBC	Thu, Jul 25, 2019	18.77	18.77	17.80	17.90
1039	NASDAQ	FSBC	Wed, Jul 24, 2019	17.67	18.50	17.59	17.90
1038	NASDAQ	FSBC	Tue, Jul 23, 2019	17.82	18.05	17.82	17.90
1037	NASDAQ	FSBC	Mon, Jul 22, 2019	17.31	17.50	17.31	17.50
1036	NASDAQ	FSBC	Thu, Jul 18, 2019	0.00	0.00	0.00	17.33
1035	NASDAQ	FSBC	Wed, Jul 17, 2019	0.00	0.00	0.00	17.33
1034	NASDAQ	FSBC	Tue, Jul 16, 2019	0.00	0.00	0.00	17.33
1033	NASDAQ	FSBC	Mon, Jul 15, 2019	0.00	0.00	0.00	17.33
1032	NASDAQ	FSBC	Fri, Jul 12, 2019	17.94	17.94	17.33	17.33
1031	NASDAQ	FSBC	Thu, Jul 11, 2019	17.50	17.50	17.34	17.38
1030	NASDAQ	FSBC	Wed, Jul 10, 2019	0.00	0.00	0.00	17.53
1029	NASDAQ	FSBC	Tue, Jul 9, 2019	0.00	0.00	0.00	17.53
1028	NASDAQ	FSBC	Mon, Jul 8, 2019	0.00	0.00	0.00	17.53
1027	NASDAQ	FSBC	Tue, Jul 2, 2019	17.80	17.80	17.53	17.53
1026	NASDAQ	FSBC	Fri, Jun 28, 2019	17.90	18.00	17.90	18.00
1025	NASDAQ	FSBC	Thu, Jun 27, 2019	17.70	17.71	17.70	17.70
1024	NASDAQ	FSBC	Wed, Jun 26, 2019	17.70	17.70	17.70	17.70
1023	NASDAQ	FSBC	Tue, Jun 25, 2019	17.90	17.90	17.72	17.72
1022	NASDAQ	FSBC	Fri, Jun 21, 2019	0.00	0.00	0.00	17.96
1021	NASDAQ	FSBC	Thu, Jun 20, 2019	0.00	0.00	0.00	17.96
1020	NASDAQ	FSBC	Wed, Jun 19, 2019	17.70	17.96	17.70	17.96
1019	NASDAQ	FSBC	Tue, Jun 18, 2019	17.71	18.00	17.71	18.00
1018	NASDAQ	FSBC	Mon, Jun 17, 2019	0.00	0.00	0.00	18.32
1017	NASDAQ	FSBC	Fri, Jun 14, 2019	18.32	18.32	18.32	18.32
1016	NASDAQ	FSBC	Thu, Jun 13, 2019	18.19	18.40	18.19	18.40
1015	NASDAQ	FSBC	Wed, Jun 12, 2019	18.00	18.00	18.00	18.00
1014	NASDAQ	FSBC	Tue, Jun 11, 2019	17.85	17.99	17.80	17.80
1013	NASDAQ	FSBC	Mon, Jun 10, 2019	18.06	18.06	17.70	17.70
1012	NASDAQ	FSBC	Thu, Jun 6, 2019	18.40	18.40	18.09	18.09
1011	NASDAQ	FSBC	Wed, Jun 5, 2019	0.00	0.00	0.00	18.40
1010	NASDAQ	FSBC	Tue, Jun 4, 2019	18.40	18.40	18.40	18.40
1009	NASDAQ	FSBC	Mon, Jun 3, 2019	18.24	18.69	18.12	18.53
1008	NASDAQ	FSBC	Fri, May 31, 2019	18.39	19.33	18.05	18.05
1007	NASDAQ	FSBC	Thu, May 30, 2019	0.00	0.00	0.00	18.01
1006	NASDAQ	FSBC	Wed, May 29, 2019	17.75	18.80	17.72	18.01
1005	NASDAQ	FSBC	Tue, May 28, 2019	17.70	17.70	17.67	17.70
1004	NASDAQ	FSBC	Fri, May 24, 2019	17.65	17.80	17.61	17.65
1003	NASDAQ	FSBC	Thu, May 23, 2019	0.00	0.00	0.00	17.62
1002	NASDAQ	FSBC	Wed, May 22, 2019	17.39	17.65	17.39	17.62
1001	NASDAQ	FSBC	Tue, May 21, 2019	17.50	17.50	17.50	17.50
1000	NASDAQ	FSBC	Mon, May 20, 2019	0.00	0.00	0.00	17.33
999	NASDAQ	FSBC	Wed, May 15, 2019	17.33	17.33	17.33	17.33
998	NASDAQ	FSBC	Tue, May 14, 2019	0.00	0.00	0.00	17.43
997	NASDAQ	FSBC	Mon, May 13, 2019	0.00	0.00	0.00	17.43
996	NASDAQ	FSBC	Fri, May 10, 2019	17.43	17.43	17.43	17.43
995	NASDAQ	FSBC	Wed, May 8, 2019	17.31	17.31	17.31	17.31
994	NASDAQ	FSBC	Mon, May 6, 2019	17.31	17.32	17.31	17.32
993	NASDAQ	FSBC	Fri, May 3, 2019	17.58	17.58	17.50	17.50
992	NASDAQ	FSBC	Thu, May 2, 2019	17.60	17.65	17.53	17.53
991	NASDAQ	FSBC	Wed, May 1, 2019	17.50	17.50	17.50	17.50
990	NASDAQ	FSBC	Tue, Apr 30, 2019	0.00	0.00	0.00	17.56
989	NASDAQ	FSBC	Mon, Apr 29, 2019	17.56	17.56	17.56	17.56
988	NASDAQ	FSBC	Fri, Apr 26, 2019	0.00	0.00	0.00	17.74
987	NASDAQ	FSBC	Wed, Apr 24, 2019	0.00	0.00	0.00	17.74
986	NASDAQ	FSBC	Mon, Apr 22, 2019	0.00	0.00	0.00	17.74
985	NASDAQ	FSBC	Thu, Apr 18, 2019	0.00	0.00	0.00	17.74
984	NASDAQ	FSBC	Wed, Apr 17, 2019	17.74	17.74	17.74	17.74
983	NASDAQ	FSBC	Tue, Apr 16, 2019	17.70	17.70	17.70	17.70
982	NASDAQ	FSBC	Mon, Apr 15, 2019	17.57	17.57	17.57	17.57
981	NASDAQ	FSBC	Thu, Apr 11, 2019	0.00	0.00	0.00	17.70
980	NASDAQ	FSBC	Wed, Apr 10, 2019	17.55	17.70	17.54	17.70
979	NASDAQ	FSBC	Tue, Apr 9, 2019	0.00	0.00	0.00	17.49
978	NASDAQ	FSBC	Mon, Apr 8, 2019	17.42	17.50	17.42	17.49
977	NASDAQ	FSBC	Fri, Apr 5, 2019	17.45	17.45	17.45	17.45
976	NASDAQ	FSBC	Thu, Apr 4, 2019	0.00	0.00	0.00	16.90
975	NASDAQ	FSBC	Wed, Apr 3, 2019	16.90	16.90	16.90	16.90
974	NASDAQ	FSBC	Tue, Apr 2, 2019	0.00	0.00	0.00	17.15
973	NASDAQ	FSBC	Mon, Apr 1, 2019	17.15	17.15	17.15	17.15
972	NASDAQ	FSBC	Fri, Mar 29, 2019	17.09	17.18	17.09	17.09
971	NASDAQ	FSBC	Thu, Mar 28, 2019	17.30	17.30	17.11	17.15
970	NASDAQ	FSBC	Wed, Mar 27, 2019	17.40	17.82	17.28	17.28
969	NASDAQ	FSBC	Tue, Mar 26, 2019	17.47	17.87	17.31	17.36
968	NASDAQ	FSBC	Mon, Mar 25, 2019	17.40	17.87	17.37	17.64
967	NASDAQ	FSBC	Fri, Mar 22, 2019	0.00	0.00	0.00	17.94
966	NASDAQ	FSBC	Thu, Mar 21, 2019	0.00	0.00	0.00	17.94
965	NASDAQ	FSBC	Wed, Mar 20, 2019	17.94	17.94	17.94	17.94
964	NASDAQ	FSBC	Tue, Mar 19, 2019	0.00	0.00	0.00	17.63
963	NASDAQ	FSBC	Mon, Mar 18, 2019	17.86	17.86	17.63	17.63
962	NASDAQ	FSBC	Fri, Mar 15, 2019	17.73	17.96	17.71	17.91
961	NASDAQ	FSBC	Thu, Mar 14, 2019	0.00	0.00	0.00	17.82
960	NASDAQ	FSBC	Wed, Mar 13, 2019	0.00	0.00	0.00	17.82
959	NASDAQ	FSBC	Tue, Mar 12, 2019	17.63	18.24	17.63	17.82
958	NASDAQ	FSBC	Mon, Mar 11, 2019	17.85	18.64	17.67	17.67
957	NASDAQ	FSBC	Fri, Mar 8, 2019	0.00	0.00	0.00	17.84
956	NASDAQ	FSBC	Thu, Mar 7, 2019	0.00	0.00	0.00	17.84
955	NASDAQ	FSBC	Wed, Mar 6, 2019	17.94	18.41	17.84	17.84
954	NASDAQ	FSBC	Tue, Mar 5, 2019	0.00	0.00	0.00	18.73
953	NASDAQ	FSBC	Mon, Mar 4, 2019	0.00	0.00	0.00	18.73
952	NASDAQ	FSBC	Fri, Mar 1, 2019	0.00	0.00	0.00	18.73
951	NASDAQ	FSBC	Thu, Feb 28, 2019	0.00	0.00	0.00	18.73
950	NASDAQ	FSBC	Wed, Feb 27, 2019	17.84	19.10	17.84	18.73
949	NASDAQ	FSBC	Tue, Feb 26, 2019	0.00	0.00	0.00	17.84
948	NASDAQ	FSBC	Mon, Feb 25, 2019	17.82	18.29	17.70	17.84
947	NASDAQ	FSBC	Fri, Feb 22, 2019	17.97	18.03	17.63	17.66
946	NASDAQ	FSBC	Thu, Feb 21, 2019	0.00	0.00	0.00	17.65
945	NASDAQ	FSBC	Wed, Feb 20, 2019	17.25	18.14	17.25	17.65
944	NASDAQ	FSBC	Tue, Feb 19, 2019	17.16	17.26	17.16	17.26
943	NASDAQ	FSBC	Fri, Feb 15, 2019	16.90	17.00	16.90	17.00
942	NASDAQ	FSBC	Thu, Feb 14, 2019	16.85	16.85	16.85	16.85
941	NASDAQ	FSBC	Wed, Feb 13, 2019	16.75	17.00	16.75	16.98
940	NASDAQ	FSBC	Tue, Feb 12, 2019	16.85	16.85	16.85	16.85
939	NASDAQ	FSBC	Mon, Feb 11, 2019	16.74	16.74	16.65	16.73
938	NASDAQ	FSBC	Fri, Feb 8, 2019	17.00	17.00	17.00	17.00
937	NASDAQ	FSBC	Thu, Feb 7, 2019	16.97	17.00	16.97	17.00
936	NASDAQ	FSBC	Wed, Feb 6, 2019	16.79	16.79	16.79	16.79
935	NASDAQ	FSBC	Tue, Feb 5, 2019	16.65	16.65	16.65	16.65
934	NASDAQ	FSBC	Mon, Feb 4, 2019	16.65	16.83	16.65	16.65
933	NASDAQ	FSBC	Fri, Feb 1, 2019	16.80	16.80	16.80	16.80
932	NASDAQ	FSBC	Thu, Jan 31, 2019	16.80	16.80	16.76	16.80
931	NASDAQ	FSBC	Wed, Jan 30, 2019	16.80	16.80	16.80	16.80
930	NASDAQ	FSBC	Tue, Jan 29, 2019	16.65	16.65	16.65	16.65
929	NASDAQ	FSBC	Mon, Jan 28, 2019	16.70	16.70	16.63	16.63
928	NASDAQ	FSBC	Fri, Jan 25, 2019	0.00	0.00	0.00	16.78
927	NASDAQ	FSBC	Thu, Jan 24, 2019	0.00	0.00	0.00	16.78
926	NASDAQ	FSBC	Wed, Jan 23, 2019	16.59	16.78	16.57	16.78
925	NASDAQ	FSBC	Tue, Jan 22, 2019	16.57	16.57	16.57	16.57
924	NASDAQ	FSBC	Fri, Jan 18, 2019	16.56	16.56	16.56	16.56
923	NASDAQ	FSBC	Thu, Jan 17, 2019	16.52	16.52	16.52	16.52
922	NASDAQ	FSBC	Wed, Jan 16, 2019	16.90	16.90	16.90	16.90
921	NASDAQ	FSBC	Tue, Jan 15, 2019	16.54	16.54	16.52	16.52
920	NASDAQ	FSBC	Mon, Jan 14, 2019	16.52	16.72	16.52	16.72
919	NASDAQ	FSBC	Fri, Jan 11, 2019	0.00	0.00	0.00	16.52
918	NASDAQ	FSBC	Thu, Jan 10, 2019	0.00	0.00	0.00	16.52
917	NASDAQ	FSBC	Wed, Jan 9, 2019	16.52	16.52	16.52	16.52
916	NASDAQ	FSBC	Tue, Jan 8, 2019	16.67	16.67	16.52	16.56
915	NASDAQ	FSBC	Mon, Jan 7, 2019	16.52	16.52	16.52	16.52
914	NASDAQ	FSBC	Fri, Jan 4, 2019	16.65	16.65	16.65	16.65
913	NASDAQ	FSBC	Thu, Jan 3, 2019	0.00	0.00	0.00	17.00
912	NASDAQ	FSBC	Wed, Jan 2, 2019	0.00	0.00	0.00	17.00
911	NASDAQ	FSBC	Mon, Dec 31, 2018	0.00	0.00	0.00	17.00
910	NASDAQ	FSBC	Fri, Dec 28, 2018	17.00	17.00	17.00	17.00
909	NASDAQ	FSBC	Thu, Dec 27, 2018	15.99	15.99	15.99	15.99
908	NASDAQ	FSBC	Wed, Dec 26, 2018	16.00	16.26	16.00	16.05
907	NASDAQ	FSBC	Mon, Dec 24, 2018	15.97	16.03	15.97	16.03
906	NASDAQ	FSBC	Fri, Dec 21, 2018	16.15	16.15	15.96	15.96
905	NASDAQ	FSBC	Thu, Dec 20, 2018	16.09	16.25	16.09	16.15
904	NASDAQ	FSBC	Wed, Dec 19, 2018	16.48	16.48	16.05	16.05
903	NASDAQ	FSBC	Tue, Dec 18, 2018	16.15	16.49	16.15	16.49
902	NASDAQ	FSBC	Mon, Dec 17, 2018	0.00	0.00	0.00	16.46
901	NASDAQ	FSBC	Fri, Dec 14, 2018	16.40	16.60	16.40	16.46
900	NASDAQ	FSBC	Thu, Dec 13, 2018	0.00	0.00	0.00	16.44
899	NASDAQ	FSBC	Wed, Dec 12, 2018	16.40	16.44	16.40	16.44
898	NASDAQ	FSBC	Tue, Dec 11, 2018	16.69	16.69	16.40	16.50
897	NASDAQ	FSBC	Mon, Dec 10, 2018	16.39	16.98	16.39	16.98
896	NASDAQ	FSBC	Fri, Dec 7, 2018	16.50	16.93	16.50	16.75
895	NASDAQ	FSBC	Thu, Dec 6, 2018	16.50	16.62	16.50	16.54
894	NASDAQ	FSBC	Tue, Dec 4, 2018	16.55	16.55	16.50	16.50
893	NASDAQ	FSBC	Mon, Dec 3, 2018	0.00	0.00	0.00	16.55
892	NASDAQ	FSBC	Fri, Nov 30, 2018	16.55	16.55	16.55	16.55
891	NASDAQ	FSBC	Thu, Nov 29, 2018	0.00	0.00	0.00	16.73
890	NASDAQ	FSBC	Wed, Nov 28, 2018	16.65	16.74	16.65	16.73
889	NASDAQ	FSBC	Tue, Nov 27, 2018	16.55	16.55	16.55	16.55
888	NASDAQ	FSBC	Mon, Nov 26, 2018	0.00	0.00	0.00	16.86
887	NASDAQ	FSBC	Fri, Nov 23, 2018	16.31	16.86	16.31	16.86
886	NASDAQ	FSBC	Wed, Nov 21, 2018	0.00	0.00	0.00	16.62
885	NASDAQ	FSBC	Tue, Nov 20, 2018	16.59	16.70	16.32	16.62
884	NASDAQ	FSBC	Mon, Nov 19, 2018	16.36	16.67	16.36	16.50
883	NASDAQ	FSBC	Fri, Nov 16, 2018	16.72	16.72	16.70	16.70
882	NASDAQ	FSBC	Thu, Nov 15, 2018	0.00	0.00	0.00	16.50
881	NASDAQ	FSBC	Wed, Nov 14, 2018	16.50	16.50	16.50	16.50
880	NASDAQ	FSBC	Tue, Nov 13, 2018	16.40	16.40	16.40	16.40
879	NASDAQ	FSBC	Mon, Nov 12, 2018	16.40	16.40	16.40	16.40
878	NASDAQ	FSBC	Fri, Nov 9, 2018	0.00	0.00	0.00	16.77
877	NASDAQ	FSBC	Wed, Nov 7, 2018	16.77	16.77	16.77	16.77
876	NASDAQ	FSBC	Tue, Nov 6, 2018	16.45	17.33	16.45	16.75
875	NASDAQ	FSBC	Mon, Nov 5, 2018	16.50	16.90	16.50	16.50
874	NASDAQ	FSBC	Fri, Nov 2, 2018	17.00	17.34	16.50	16.61
873	NASDAQ	FSBC	Thu, Nov 1, 2018	16.35	17.00	16.35	17.00
872	NASDAQ	FSBC	Wed, Oct 31, 2018	16.67	16.67	16.22	16.35
871	NASDAQ	FSBC	Tue, Oct 30, 2018	0.00	0.00	0.00	16.75
870	NASDAQ	FSBC	Mon, Oct 29, 2018	0.00	0.00	0.00	16.75
869	NASDAQ	FSBC	Fri, Oct 26, 2018	17.00	17.00	16.75	16.75
868	NASDAQ	FSBC	Thu, Oct 25, 2018	17.00	17.00	17.00	17.00
867	NASDAQ	FSBC	Wed, Oct 24, 2018	17.40	17.40	17.00	17.06
866	NASDAQ	FSBC	Tue, Oct 23, 2018	17.42	17.42	17.42	17.42
865	NASDAQ	FSBC	Mon, Oct 22, 2018	0.00	0.00	0.00	17.35
864	NASDAQ	FSBC	Fri, Oct 19, 2018	0.00	0.00	0.00	17.35
863	NASDAQ	FSBC	Thu, Oct 18, 2018	0.00	0.00	0.00	17.35
862	NASDAQ	FSBC	Wed, Oct 17, 2018	17.39	17.39	17.35	17.35
861	NASDAQ	FSBC	Tue, Oct 16, 2018	17.35	17.44	17.35	17.44
860	NASDAQ	FSBC	Mon, Oct 15, 2018	0.00	0.00	0.00	17.35
859	NASDAQ	FSBC	Fri, Oct 12, 2018	0.00	0.00	0.00	17.35
858	NASDAQ	FSBC	Thu, Oct 11, 2018	17.34	17.38	17.34	17.35
857	NASDAQ	FSBC	Wed, Oct 10, 2018	17.50	17.50	17.40	17.40
856	NASDAQ	FSBC	Tue, Oct 9, 2018	17.65	17.65	17.40	17.40
855	NASDAQ	FSBC	Fri, Oct 5, 2018	17.50	17.75	17.50	17.75
854	NASDAQ	FSBC	Thu, Oct 4, 2018	17.50	17.55	17.50	17.54
853	NASDAQ	FSBC	Wed, Oct 3, 2018	17.50	17.59	17.50	17.59
852	NASDAQ	FSBC	Tue, Oct 2, 2018	17.54	17.54	17.50	17.50
851	NASDAQ	FSBC	Mon, Oct 1, 2018	17.50	17.57	17.50	17.57
850	NASDAQ	FSBC	Fri, Sep 28, 2018	17.50	17.50	17.50	17.50
849	NASDAQ	FSBC	Thu, Sep 27, 2018	0.00	0.00	0.00	17.75
848	NASDAQ	FSBC	Wed, Sep 26, 2018	0.00	0.00	0.00	17.75
847	NASDAQ	FSBC	Tue, Sep 25, 2018	17.75	17.75	17.75	17.75
846	NASDAQ	FSBC	Mon, Sep 24, 2018	0.00	0.00	0.00	18.00
845	NASDAQ	FSBC	Fri, Sep 21, 2018	17.75	18.00	17.75	18.00
844	NASDAQ	FSBC	Thu, Sep 20, 2018	0.00	0.00	0.00	17.54
843	NASDAQ	FSBC	Wed, Sep 19, 2018	17.55	17.55	17.54	17.54
842	NASDAQ	FSBC	Mon, Sep 17, 2018	17.52	17.75	17.52	17.75
841	NASDAQ	FSBC	Fri, Sep 14, 2018	17.62	17.75	17.61	17.61
840	NASDAQ	FSBC	Thu, Sep 13, 2018	17.63	17.68	17.61	17.63
839	NASDAQ	FSBC	Tue, Sep 11, 2018	0.00	0.00	0.00	17.75
838	NASDAQ	FSBC	Mon, Sep 10, 2018	18.00	18.00	17.75	17.75
837	NASDAQ	FSBC	Fri, Sep 7, 2018	0.00	0.00	0.00	17.57
836	NASDAQ	FSBC	Thu, Sep 6, 2018	0.00	0.00	0.00	17.57
835	NASDAQ	FSBC	Wed, Sep 5, 2018	17.99	17.99	17.57	17.57
834	NASDAQ	FSBC	Tue, Sep 4, 2018	18.00	18.00	17.82	17.82
833	NASDAQ	FSBC	Fri, Aug 31, 2018	17.90	17.90	17.90	17.90
832	NASDAQ	FSBC	Thu, Aug 30, 2018	17.95	18.18	17.90	17.97
831	NASDAQ	FSBC	Wed, Aug 29, 2018	18.29	18.50	17.75	17.75
830	NASDAQ	FSBC	Tue, Aug 28, 2018	17.90	18.50	17.78	18.50
829	NASDAQ	FSBC	Mon, Aug 27, 2018	17.58	17.58	17.58	17.58
828	NASDAQ	FSBC	Fri, Aug 24, 2018	0.00	0.00	0.00	18.09
827	NASDAQ	FSBC	Thu, Aug 23, 2018	18.09	18.09	18.09	18.09
826	NASDAQ	FSBC	Wed, Aug 22, 2018	18.00	18.00	18.00	18.00
825	NASDAQ	FSBC	Tue, Aug 21, 2018	17.95	18.10	17.95	18.10
824	NASDAQ	FSBC	Mon, Aug 20, 2018	0.00	0.00	0.00	17.75
823	NASDAQ	FSBC	Fri, Aug 17, 2018	0.00	0.00	0.00	17.75
822	NASDAQ	FSBC	Thu, Aug 16, 2018	17.60	17.91	17.56	17.75
821	NASDAQ	FSBC	Tue, Aug 14, 2018	17.70	17.70	17.70	17.70
820	NASDAQ	FSBC	Mon, Aug 13, 2018	18.03	18.03	18.03	18.03
819	NASDAQ	FSBC	Fri, Aug 10, 2018	17.66	18.04	17.56	17.99
818	NASDAQ	FSBC	Thu, Aug 9, 2018	17.56	17.56	17.56	17.56
817	NASDAQ	FSBC	Wed, Aug 8, 2018	0.00	0.00	0.00	17.56
816	NASDAQ	FSBC	Tue, Aug 7, 2018	17.60	17.75	17.56	17.56
815	NASDAQ	FSBC	Fri, Aug 3, 2018	18.25	18.50	18.00	18.00
814	NASDAQ	FSBC	Thu, Aug 2, 2018	17.90	18.00	17.82	18.00
813	NASDAQ	FSBC	Wed, Aug 1, 2018	17.50	17.50	17.50	17.50
812	NASDAQ	FSBC	Tue, Jul 31, 2018	0.00	0.00	0.00	17.83
811	NASDAQ	FSBC	Fri, Jul 27, 2018	17.75	18.00	17.75	17.83
810	NASDAQ	FSBC	Thu, Jul 26, 2018	17.52	17.52	17.50	17.50
809	NASDAQ	FSBC	Tue, Jul 24, 2018	17.75	17.75	17.75	17.75
808	NASDAQ	FSBC	Mon, Jul 23, 2018	0.00	0.00	0.00	17.50
807	NASDAQ	FSBC	Thu, Jul 19, 2018	17.70	17.72	17.50	17.50
806	NASDAQ	FSBC	Tue, Jul 17, 2018	17.50	17.50	17.50	17.50
805	NASDAQ	FSBC	Mon, Jul 16, 2018	17.63	17.63	17.50	17.50
804	NASDAQ	FSBC	Fri, Jul 13, 2018	17.58	17.75	17.58	17.71
803	NASDAQ	FSBC	Thu, Jul 12, 2018	17.50	17.50	17.50	17.50
802	NASDAQ	FSBC	Wed, Jul 11, 2018	0.00	0.00	0.00	17.75
801	NASDAQ	FSBC	Tue, Jul 10, 2018	0.00	0.00	0.00	17.75
800	NASDAQ	FSBC	Mon, Jul 9, 2018	0.00	0.00	0.00	17.75
799	NASDAQ	FSBC	Fri, Jul 6, 2018	0.00	0.00	0.00	17.75
798	NASDAQ	FSBC	Thu, Jul 5, 2018	0.00	0.00	0.00	17.75
797	NASDAQ	FSBC	Mon, Jul 2, 2018	17.75	17.75	17.75	17.75
796	NASDAQ	FSBC	Fri, Jun 29, 2018	0.00	0.00	0.00	17.75
795	NASDAQ	FSBC	Wed, Jun 27, 2018	0.00	0.00	0.00	17.75
794	NASDAQ	FSBC	Tue, Jun 26, 2018	17.75	17.75	17.75	17.75
793	NASDAQ	FSBC	Mon, Jun 25, 2018	0.00	0.00	0.00	17.45
792	NASDAQ	FSBC	Fri, Jun 22, 2018	17.45	17.45	17.45	17.45
791	NASDAQ	FSBC	Thu, Jun 21, 2018	0.00	0.00	0.00	17.70
790	NASDAQ	FSBC	Wed, Jun 20, 2018	0.00	0.00	0.00	17.70
789	NASDAQ	FSBC	Tue, Jun 19, 2018	17.70	17.70	17.70	17.70
788	NASDAQ	FSBC	Mon, Jun 18, 2018	17.70	17.72	17.60	17.60
787	NASDAQ	FSBC	Fri, Jun 15, 2018	17.65	17.65	17.65	17.65
786	NASDAQ	FSBC	Thu, Jun 14, 2018	17.60	17.60	17.31	17.42
785	NASDAQ	FSBC	Wed, Jun 13, 2018	17.59	17.63	17.59	17.63
784	NASDAQ	FSBC	Tue, Jun 12, 2018	17.60	17.65	17.60	17.63
783	NASDAQ	FSBC	Mon, Jun 11, 2018	0.00	0.00	0.00	17.35
782	NASDAQ	FSBC	Fri, Jun 8, 2018	0.00	0.00	0.00	17.35
781	NASDAQ	FSBC	Thu, Jun 7, 2018	17.31	17.35	17.27	17.35
780	NASDAQ	FSBC	Wed, Jun 6, 2018	17.27	17.35	17.27	17.27
779	NASDAQ	FSBC	Tue, Jun 5, 2018	17.27	17.35	17.27	17.33
778	NASDAQ	FSBC	Mon, Jun 4, 2018	17.65	17.65	17.65	17.65
777	NASDAQ	FSBC	Fri, Jun 1, 2018	17.43	17.58	17.43	17.58
776	NASDAQ	FSBC	Thu, May 31, 2018	0.00	0.00	0.00	17.20
775	NASDAQ	FSBC	Wed, May 30, 2018	17.20	17.20	17.20	17.20
774	NASDAQ	FSBC	Tue, May 29, 2018	0.00	0.00	0.00	17.50
773	NASDAQ	FSBC	Fri, May 25, 2018	17.62	17.62	17.50	17.50
772	NASDAQ	FSBC	Wed, May 23, 2018	17.65	17.69	17.65	17.65
771	NASDAQ	FSBC	Tue, May 22, 2018	0.00	0.00	0.00	17.60
770	NASDAQ	FSBC	Fri, May 18, 2018	17.50	17.75	17.50	17.60
769	NASDAQ	FSBC	Thu, May 17, 2018	17.37	17.54	17.33	17.54
768	NASDAQ	FSBC	Wed, May 16, 2018	0.00	0.00	0.00	17.47
767	NASDAQ	FSBC	Tue, May 15, 2018	17.47	17.47	17.47	17.47
766	NASDAQ	FSBC	Mon, May 14, 2018	17.17	17.64	17.11	17.64
765	NASDAQ	FSBC	Fri, May 11, 2018	0.00	0.00	0.00	17.40
764	NASDAQ	FSBC	Thu, May 10, 2018	17.70	17.70	17.30	17.40
763	NASDAQ	FSBC	Wed, May 9, 2018	17.65	17.65	17.35	17.35
762	NASDAQ	FSBC	Tue, May 8, 2018	17.48	17.57	17.45	17.45
761	NASDAQ	FSBC	Mon, May 7, 2018	17.20	17.50	17.02	17.45
760	NASDAQ	FSBC	Fri, May 4, 2018	17.47	17.75	17.42	17.45
759	NASDAQ	FSBC	Thu, May 3, 2018	17.24	17.32	17.20	17.32
758	NASDAQ	FSBC	Wed, May 2, 2018	17.40	17.51	17.40	17.51
757	NASDAQ	FSBC	Tue, May 1, 2018	0.00	0.00	0.00	17.50
756	NASDAQ	FSBC	Mon, Apr 30, 2018	17.50	17.99	17.50	17.50
755	NASDAQ	FSBC	Fri, Apr 27, 2018	17.25	17.37	16.95	17.25
754	NASDAQ	FSBC	Thu, Apr 26, 2018	17.70	17.70	17.25	17.25
753	NASDAQ	FSBC	Wed, Apr 25, 2018	17.80	17.80	17.43	17.43
752	NASDAQ	FSBC	Tue, Apr 24, 2018	17.25	17.42	17.25	17.42
751	NASDAQ	FSBC	Mon, Apr 23, 2018	17.36	18.00	17.00	17.96
750	NASDAQ	FSBC	Fri, Apr 20, 2018	17.25	17.58	17.00	17.00
749	NASDAQ	FSBC	Thu, Apr 19, 2018	17.60	17.85	17.31	17.35
748	NASDAQ	FSBC	Wed, Apr 18, 2018	17.27	17.60	17.07	17.60
747	NASDAQ	FSBC	Tue, Apr 17, 2018	17.25	17.50	17.04	17.50
746	NASDAQ	FSBC	Mon, Apr 16, 2018	16.93	17.00	16.93	17.00
745	NASDAQ	FSBC	Fri, Apr 13, 2018	16.80	17.25	16.80	17.00
744	NASDAQ	FSBC	Thu, Apr 12, 2018	17.50	17.50	17.29	17.31
743	NASDAQ	FSBC	Wed, Apr 11, 2018	17.29	17.29	16.90	17.20
742	NASDAQ	FSBC	Thu, Apr 5, 2018	0.00	0.00	0.00	16.85
741	NASDAQ	FSBC	Wed, Apr 4, 2018	17.20	17.40	16.85	16.85
740	NASDAQ	FSBC	Tue, Apr 3, 2018	17.35	17.35	16.85	17.05
739	NASDAQ	FSBC	Mon, Apr 2, 2018	17.02	17.02	17.02	17.02
738	NASDAQ	FSBC	Thu, Mar 29, 2018	17.27	17.28	17.17	17.17
737	NASDAQ	FSBC	Wed, Mar 28, 2018	0.00	0.00	0.00	16.81
736	NASDAQ	FSBC	Tue, Mar 27, 2018	16.81	16.81	16.81	16.81
735	NASDAQ	FSBC	Mon, Mar 26, 2018	0.00	0.00	0.00	16.83
734	NASDAQ	FSBC	Fri, Mar 23, 2018	0.00	0.00	0.00	16.83
733	NASDAQ	FSBC	Thu, Mar 22, 2018	16.83	16.83	16.83	16.83
732	NASDAQ	FSBC	Wed, Mar 21, 2018	16.99	16.99	16.84	16.84
731	NASDAQ	FSBC	Tue, Mar 20, 2018	17.01	17.01	17.01	17.01
730	NASDAQ	FSBC	Fri, Mar 16, 2018	17.11	18.00	17.11	18.00
729	NASDAQ	FSBC	Thu, Mar 15, 2018	17.38	17.39	17.00	17.00
728	NASDAQ	FSBC	Tue, Mar 13, 2018	16.95	16.95	16.70	16.74
727	NASDAQ	FSBC	Mon, Mar 12, 2018	17.50	17.50	16.80	16.80
726	NASDAQ	FSBC	Thu, Mar 8, 2018	0.00	0.00	0.00	17.47
725	NASDAQ	FSBC	Wed, Mar 7, 2018	16.96	17.48	16.56	17.47
724	NASDAQ	FSBC	Tue, Mar 6, 2018	16.56	16.66	16.56	16.66
723	NASDAQ	FSBC	Mon, Mar 5, 2018	0.00	0.00	0.00	16.60
722	NASDAQ	FSBC	Fri, Mar 2, 2018	16.60	16.60	16.60	16.60
721	NASDAQ	FSBC	Thu, Mar 1, 2018	0.00	0.00	0.00	16.56
720	NASDAQ	FSBC	Tue, Feb 27, 2018	16.80	16.80	16.56	16.56
719	NASDAQ	FSBC	Mon, Feb 26, 2018	17.00	17.00	16.62	16.62
718	NASDAQ	FSBC	Fri, Feb 23, 2018	0.00	0.00	0.00	16.62
717	NASDAQ	FSBC	Thu, Feb 22, 2018	16.67	16.67	16.62	16.62
716	NASDAQ	FSBC	Wed, Feb 21, 2018	16.87	16.92	16.67	16.67
715	NASDAQ	FSBC	Tue, Feb 20, 2018	16.87	16.87	16.87	16.87
714	NASDAQ	FSBC	Fri, Feb 16, 2018	17.17	17.17	17.00	17.00
713	NASDAQ	FSBC	Wed, Feb 14, 2018	16.95	16.95	16.95	16.95
712	NASDAQ	FSBC	Tue, Feb 13, 2018	17.25	17.25	17.25	17.25
711	NASDAQ	FSBC	Mon, Feb 12, 2018	0.00	0.00	0.00	17.05
710	NASDAQ	FSBC	Fri, Feb 9, 2018	0.00	0.00	0.00	17.05
709	NASDAQ	FSBC	Wed, Feb 7, 2018	16.87	17.05	16.87	17.05
708	NASDAQ	FSBC	Tue, Feb 6, 2018	0.00	0.00	0.00	16.96
707	NASDAQ	FSBC	Mon, Feb 5, 2018	16.88	16.96	16.88	16.96
706	NASDAQ	FSBC	Fri, Feb 2, 2018	17.35	17.40	17.00	17.06
705	NASDAQ	FSBC	Thu, Feb 1, 2018	17.40	17.40	17.30	17.30
704	NASDAQ	FSBC	Wed, Jan 31, 2018	0.00	0.00	0.00	17.65
703	NASDAQ	FSBC	Tue, Jan 30, 2018	0.00	0.00	0.00	17.65
702	NASDAQ	FSBC	Mon, Jan 29, 2018	17.61	17.65	17.61	17.65
701	NASDAQ	FSBC	Fri, Jan 26, 2018	0.00	0.00	0.00	17.65
700	NASDAQ	FSBC	Thu, Jan 25, 2018	17.54	17.65	17.45	17.65
699	NASDAQ	FSBC	Wed, Jan 24, 2018	17.54	17.54	17.54	17.54
698	NASDAQ	FSBC	Tue, Jan 23, 2018	0.00	0.00	0.00	17.85
697	NASDAQ	FSBC	Mon, Jan 22, 2018	17.69	18.00	17.66	17.85
696	NASDAQ	FSBC	Fri, Jan 19, 2018	17.45	17.88	17.37	17.76
695	NASDAQ	FSBC	Thu, Jan 18, 2018	17.71	18.00	17.70	17.78
694	NASDAQ	FSBC	Wed, Jan 17, 2018	17.98	18.05	17.85	17.88
693	NASDAQ	FSBC	Tue, Jan 16, 2018	17.62	18.15	17.62	18.00
692	NASDAQ	FSBC	Fri, Jan 12, 2018	0.00	0.00	0.00	17.90
691	NASDAQ	FSBC	Thu, Jan 11, 2018	18.23	18.23	17.88	17.90
690	NASDAQ	FSBC	Wed, Jan 10, 2018	17.40	17.70	17.40	17.65
689	NASDAQ	FSBC	Tue, Jan 9, 2018	17.75	17.90	17.70	17.70
688	NASDAQ	FSBC	Mon, Jan 8, 2018	17.67	17.67	17.67	17.67
687	NASDAQ	FSBC	Fri, Jan 5, 2018	17.49	17.95	17.48	17.52
686	NASDAQ	FSBC	Thu, Jan 4, 2018	17.95	17.96	17.50	17.66
685	NASDAQ	FSBC	Wed, Jan 3, 2018	17.90	18.00	17.22	17.95
684	NASDAQ	FSBC	Tue, Jan 2, 2018	17.09	17.90	17.05	17.75
683	NASDAQ	FSBC	Fri, Dec 29, 2017	17.50	17.50	17.00	17.00
682	NASDAQ	FSBC	Thu, Dec 28, 2017	17.15	17.15	17.15	17.15
681	NASDAQ	FSBC	Wed, Dec 27, 2017	17.50	17.50	17.02	17.20
680	NASDAQ	FSBC	Tue, Dec 26, 2017	17.75	17.75	16.87	17.43
679	NASDAQ	FSBC	Fri, Dec 22, 2017	17.10	17.12	17.10	17.12
678	NASDAQ	FSBC	Thu, Dec 21, 2017	17.53	17.53	17.12	17.41
677	NASDAQ	FSBC	Wed, Dec 20, 2017	17.35	17.41	16.85	17.25
676	NASDAQ	FSBC	Tue, Dec 19, 2017	17.00	17.73	17.00	17.45
675	NASDAQ	FSBC	Mon, Dec 18, 2017	0.00	0.00	0.00	17.25
674	NASDAQ	FSBC	Fri, Dec 15, 2017	16.90	17.56	16.63	17.25
673	NASDAQ	FSBC	Thu, Dec 14, 2017	16.67	17.49	16.66	16.90
672	NASDAQ	FSBC	Wed, Dec 13, 2017	16.65	17.00	16.58	16.61
671	NASDAQ	FSBC	Tue, Dec 12, 2017	16.57	16.60	16.56	16.58
670	NASDAQ	FSBC	Mon, Dec 11, 2017	16.65	16.65	16.60	16.60
669	NASDAQ	FSBC	Fri, Dec 8, 2017	16.72	16.72	16.72	16.72
668	NASDAQ	FSBC	Thu, Dec 7, 2017	16.55	16.55	16.55	16.55
667	NASDAQ	FSBC	Wed, Dec 6, 2017	16.59	16.59	16.59	16.59
666	NASDAQ	FSBC	Tue, Dec 5, 2017	16.65	16.76	16.58	16.61
665	NASDAQ	FSBC	Mon, Dec 4, 2017	16.50	16.86	16.50	16.55
664	NASDAQ	FSBC	Fri, Dec 1, 2017	16.48	16.49	16.46	16.48
663	NASDAQ	FSBC	Thu, Nov 30, 2017	16.50	16.50	16.46	16.46
662	NASDAQ	FSBC	Wed, Nov 29, 2017	16.23	16.50	16.23	16.48
661	NASDAQ	FSBC	Tue, Nov 28, 2017	16.39	16.39	16.19	16.19
660	NASDAQ	FSBC	Mon, Nov 27, 2017	16.23	16.23	16.20	16.21
659	NASDAQ	FSBC	Fri, Nov 24, 2017	0.00	0.00	0.00	16.20
658	NASDAQ	FSBC	Wed, Nov 22, 2017	16.20	16.20	16.15	16.20
657	NASDAQ	FSBC	Tue, Nov 21, 2017	0.00	0.00	0.00	16.25
656	NASDAQ	FSBC	Mon, Nov 20, 2017	16.25	16.25	16.25	16.25
655	NASDAQ	FSBC	Fri, Nov 17, 2017	0.00	0.00	0.00	16.80
654	NASDAQ	FSBC	Thu, Nov 16, 2017	16.80	16.80	16.80	16.80
653	NASDAQ	FSBC	Wed, Nov 15, 2017	16.80	16.80	16.55	16.55
652	NASDAQ	FSBC	Tue, Nov 14, 2017	16.01	16.22	16.01	16.10
651	NASDAQ	FSBC	Fri, Nov 10, 2017	0.00	0.00	0.00	16.15
650	NASDAQ	FSBC	Thu, Nov 9, 2017	16.15	16.15	16.15	16.15
649	NASDAQ	FSBC	Wed, Nov 8, 2017	16.30	16.30	16.25	16.25
648	NASDAQ	FSBC	Tue, Nov 7, 2017	16.77	16.77	16.41	16.41
647	NASDAQ	FSBC	Mon, Nov 6, 2017	16.77	16.77	16.77	16.77
646	NASDAQ	FSBC	Fri, Nov 3, 2017	16.65	16.65	16.65	16.65
645	NASDAQ	FSBC	Thu, Nov 2, 2017	16.65	16.65	16.65	16.65
644	NASDAQ	FSBC	Wed, Nov 1, 2017	0.00	0.00	0.00	16.70
643	NASDAQ	FSBC	Tue, Oct 31, 2017	16.67	16.70	16.67	16.70
642	NASDAQ	FSBC	Fri, Oct 27, 2017	16.65	16.70	16.65	16.69
641	NASDAQ	FSBC	Tue, Oct 24, 2017	16.45	16.45	16.45	16.45
640	NASDAQ	FSBC	Mon, Oct 23, 2017	0.00	0.00	0.00	16.45
639	NASDAQ	FSBC	Fri, Oct 20, 2017	16.57	16.61	16.45	16.45
638	NASDAQ	FSBC	Thu, Oct 19, 2017	16.69	16.69	16.69	16.69
637	NASDAQ	FSBC	Wed, Oct 18, 2017	16.18	16.38	16.18	16.38
636	NASDAQ	FSBC	Tue, Oct 17, 2017	16.14	16.14	16.14	16.14
635	NASDAQ	FSBC	Mon, Oct 16, 2017	15.57	15.91	15.57	15.91
634	NASDAQ	FSBC	Fri, Oct 13, 2017	16.37	16.37	16.37	16.37
633	NASDAQ	FSBC	Thu, Oct 12, 2017	16.39	16.39	16.27	16.27
632	NASDAQ	FSBC	Wed, Oct 11, 2017	16.19	16.42	16.19	16.42
631	NASDAQ	FSBC	Tue, Oct 10, 2017	16.15	16.42	16.15	16.42
630	NASDAQ	FSBC	Mon, Oct 9, 2017	16.04	16.42	15.91	16.42
629	NASDAQ	FSBC	Fri, Oct 6, 2017	16.10	16.42	15.77	16.42
628	NASDAQ	FSBC	Thu, Oct 5, 2017	15.50	16.24	15.30	16.24
627	NASDAQ	FSBC	Wed, Oct 4, 2017	16.29	16.29	16.29	16.29
626	NASDAQ	FSBC	Tue, Oct 3, 2017	16.45	16.45	16.45	16.45
625	NASDAQ	FSBC	Mon, Oct 2, 2017	16.72	16.72	16.72	16.72
624	NASDAQ	FSBC	Fri, Sep 29, 2017	16.57	16.72	16.57	16.60
623	NASDAQ	FSBC	Thu, Sep 28, 2017	16.05	16.05	16.05	16.05
622	NASDAQ	FSBC	Wed, Sep 27, 2017	16.00	16.25	15.97	16.25
621	NASDAQ	FSBC	Tue, Sep 26, 2017	15.95	16.30	15.95	16.12
620	NASDAQ	FSBC	Mon, Sep 25, 2017	15.86	15.91	15.86	15.86
619	NASDAQ	FSBC	Fri, Sep 22, 2017	15.45	15.90	15.45	15.86
618	NASDAQ	FSBC	Wed, Sep 20, 2017	15.25	15.44	15.25	15.44
617	NASDAQ	FSBC	Tue, Sep 19, 2017	15.26	15.34	15.25	15.25
616	NASDAQ	FSBC	Mon, Sep 18, 2017	15.33	15.99	15.27	15.27
615	NASDAQ	FSBC	Fri, Sep 15, 2017	16.00	16.00	15.20	15.20
614	NASDAQ	FSBC	Thu, Sep 14, 2017	15.62	16.22	15.62	15.83
613	NASDAQ	FSBC	Wed, Sep 13, 2017	15.24	16.23	15.24	15.66
612	NASDAQ	FSBC	Tue, Sep 12, 2017	15.21	15.40	15.09	15.40
611	NASDAQ	FSBC	Mon, Sep 11, 2017	15.36	15.36	15.25	15.30
610	NASDAQ	FSBC	Fri, Sep 8, 2017	15.16	15.30	15.16	15.30
609	NASDAQ	FSBC	Thu, Sep 7, 2017	15.20	15.40	15.10	15.20
608	NASDAQ	FSBC	Wed, Sep 6, 2017	15.25	15.25	15.17	15.20
607	NASDAQ	FSBC	Tue, Sep 5, 2017	15.24	15.25	15.12	15.12
606	NASDAQ	FSBC	Fri, Sep 1, 2017	0.00	0.00	0.00	15.12
605	NASDAQ	FSBC	Thu, Aug 31, 2017	15.22	15.22	15.12	15.12
604	NASDAQ	FSBC	Wed, Aug 30, 2017	15.12	15.25	15.11	15.25
603	NASDAQ	FSBC	Tue, Aug 29, 2017	15.25	15.25	15.25	15.25
602	NASDAQ	FSBC	Mon, Aug 28, 2017	15.30	15.30	15.30	15.30
601	NASDAQ	FSBC	Fri, Aug 25, 2017	15.25	15.30	15.10	15.30
600	NASDAQ	FSBC	Thu, Aug 24, 2017	15.12	15.25	15.12	15.25
599	NASDAQ	FSBC	Wed, Aug 23, 2017	15.25	15.25	15.25	15.25
598	NASDAQ	FSBC	Tue, Aug 22, 2017	15.05	15.25	15.05	15.25
597	NASDAQ	FSBC	Mon, Aug 21, 2017	15.06	15.25	15.02	15.25
596	NASDAQ	FSBC	Fri, Aug 18, 2017	15.00	15.25	15.00	15.15
595	NASDAQ	FSBC	Thu, Aug 17, 2017	15.30	15.30	15.26	15.30
594	NASDAQ	FSBC	Wed, Aug 16, 2017	15.30	15.40	15.30	15.39
593	NASDAQ	FSBC	Tue, Aug 15, 2017	15.39	15.39	15.30	15.36
592	NASDAQ	FSBC	Mon, Aug 14, 2017	15.30	15.30	15.30	15.30
591	NASDAQ	FSBC	Fri, Aug 11, 2017	15.33	15.35	15.30	15.30
590	NASDAQ	FSBC	Thu, Aug 10, 2017	15.30	15.36	15.30	15.36
589	NASDAQ	FSBC	Wed, Aug 9, 2017	15.30	15.30	15.30	15.30
588	NASDAQ	FSBC	Tue, Aug 8, 2017	15.39	15.39	15.39	15.39
587	NASDAQ	FSBC	Mon, Aug 7, 2017	15.33	15.37	15.33	15.37
586	NASDAQ	FSBC	Fri, Aug 4, 2017	15.30	15.40	15.30	15.33
585	NASDAQ	FSBC	Thu, Aug 3, 2017	15.30	15.33	15.30	15.30
584	NASDAQ	FSBC	Wed, Aug 2, 2017	15.32	15.32	15.32	15.32
583	NASDAQ	FSBC	Tue, Aug 1, 2017	15.25	15.40	15.25	15.40
582	NASDAQ	FSBC	Mon, Jul 31, 2017	15.20	15.25	15.19	15.20
581	NASDAQ	FSBC	Fri, Jul 28, 2017	15.10	15.20	15.10	15.20
580	NASDAQ	FSBC	Thu, Jul 27, 2017	0.00	0.00	0.00	15.10
579	NASDAQ	FSBC	Wed, Jul 26, 2017	15.10	15.10	15.10	15.10
578	NASDAQ	FSBC	Tue, Jul 25, 2017	15.10	15.15	15.09	15.10
577	NASDAQ	FSBC	Mon, Jul 24, 2017	15.00	15.02	15.00	15.02
576	NASDAQ	FSBC	Fri, Jul 21, 2017	15.05	15.06	15.00	15.00
575	NASDAQ	FSBC	Thu, Jul 20, 2017	14.95	15.02	14.95	15.02
574	NASDAQ	FSBC	Wed, Jul 19, 2017	15.00	15.09	14.96	15.06
573	NASDAQ	FSBC	Tue, Jul 18, 2017	14.85	15.00	14.85	15.00
572	NASDAQ	FSBC	Mon, Jul 17, 2017	15.01	15.10	14.95	15.00
571	NASDAQ	FSBC	Fri, Jul 14, 2017	14.84	15.05	14.84	15.00
570	NASDAQ	FSBC	Thu, Jul 13, 2017	15.05	15.05	15.05	15.05
569	NASDAQ	FSBC	Wed, Jul 12, 2017	15.01	15.10	15.00	15.06
568	NASDAQ	FSBC	Tue, Jul 11, 2017	15.00	15.10	15.00	15.10
567	NASDAQ	FSBC	Mon, Jul 10, 2017	14.80	14.99	14.80	14.95
566	NASDAQ	FSBC	Fri, Jul 7, 2017	14.66	14.70	14.65	14.69
565	NASDAQ	FSBC	Thu, Jul 6, 2017	14.66	14.67	14.65	14.65
564	NASDAQ	FSBC	Wed, Jul 5, 2017	14.61	14.61	14.60	14.60
563	NASDAQ	FSBC	Mon, Jul 3, 2017	14.72	14.72	14.69	14.69
562	NASDAQ	FSBC	Fri, Jun 30, 2017	14.73	14.75	14.73	14.75
561	NASDAQ	FSBC	Wed, Jun 28, 2017	0.00	0.00	0.00	14.80
560	NASDAQ	FSBC	Fri, Jun 23, 2017	14.80	14.80	14.80	14.80
559	NASDAQ	FSBC	Wed, Jun 21, 2017	14.75	14.76	14.72	14.72
558	NASDAQ	FSBC	Mon, Jun 19, 2017	14.80	14.80	14.79	14.79
557	NASDAQ	FSBC	Fri, Jun 16, 2017	0.00	0.00	0.00	14.80
556	NASDAQ	FSBC	Thu, Jun 15, 2017	14.81	14.81	14.80	14.80
555	NASDAQ	FSBC	Wed, Jun 14, 2017	14.84	14.85	14.84	14.85
554	NASDAQ	FSBC	Tue, Jun 13, 2017	14.81	14.81	14.81	14.81
553	NASDAQ	FSBC	Mon, Jun 12, 2017	14.87	14.87	14.87	14.87
552	NASDAQ	FSBC	Fri, Jun 9, 2017	0.00	0.00	0.00	14.87
551	NASDAQ	FSBC	Thu, Jun 8, 2017	14.85	14.87	14.85	14.87
550	NASDAQ	FSBC	Wed, Jun 7, 2017	14.85	14.85	14.85	14.85
549	NASDAQ	FSBC	Tue, Jun 6, 2017	0.00	0.00	0.00	14.93
548	NASDAQ	FSBC	Mon, Jun 5, 2017	14.93	14.93	14.93	14.93
547	NASDAQ	FSBC	Fri, Jun 2, 2017	14.91	14.98	14.91	14.98
546	NASDAQ	FSBC	Thu, Jun 1, 2017	14.90	14.90	14.85	14.85
545	NASDAQ	FSBC	Wed, May 31, 2017	14.94	14.94	14.94	14.94
544	NASDAQ	FSBC	Tue, May 30, 2017	14.90	14.90	14.90	14.90
543	NASDAQ	FSBC	Fri, May 26, 2017	14.97	14.97	14.97	14.97
542	NASDAQ	FSBC	Wed, May 24, 2017	15.00	15.00	15.00	15.00
541	NASDAQ	FSBC	Tue, May 23, 2017	15.00	15.00	14.99	15.00
540	NASDAQ	FSBC	Mon, May 22, 2017	14.95	14.95	14.94	14.94
539	NASDAQ	FSBC	Fri, May 19, 2017	14.94	14.94	14.93	14.93
538	NASDAQ	FSBC	Thu, May 18, 2017	0.00	0.00	0.00	14.91
537	NASDAQ	FSBC	Wed, May 17, 2017	14.91	14.91	14.91	14.91
536	NASDAQ	FSBC	Tue, May 16, 2017	14.95	14.95	14.95	14.95
535	NASDAQ	FSBC	Mon, May 15, 2017	14.90	14.90	14.90	14.90
534	NASDAQ	FSBC	Fri, May 12, 2017	14.94	14.94	14.90	14.90
533	NASDAQ	FSBC	Thu, May 11, 2017	14.92	14.94	14.92	14.94
532	NASDAQ	FSBC	Wed, May 10, 2017	15.00	15.00	15.00	15.00
531	NASDAQ	FSBC	Tue, May 9, 2017	14.90	15.00	14.90	15.00
530	NASDAQ	FSBC	Mon, May 8, 2017	15.00	15.00	14.98	14.98
529	NASDAQ	FSBC	Fri, May 5, 2017	15.10	15.10	15.00	15.02
528	NASDAQ	FSBC	Thu, May 4, 2017	14.98	15.00	14.98	14.99
527	NASDAQ	FSBC	Wed, May 3, 2017	15.00	15.00	14.85	14.85
526	NASDAQ	FSBC	Tue, May 2, 2017	14.96	14.98	14.95	14.98
525	NASDAQ	FSBC	Mon, May 1, 2017	14.86	14.97	14.86	14.95
524	NASDAQ	FSBC	Fri, Apr 28, 2017	14.81	15.00	14.80	15.00
523	NASDAQ	FSBC	Thu, Apr 27, 2017	14.96	14.96	14.95	14.95
522	NASDAQ	FSBC	Tue, Apr 25, 2017	0.00	0.00	0.00	14.95
521	NASDAQ	FSBC	Mon, Apr 24, 2017	0.00	0.00	0.00	14.95
520	NASDAQ	FSBC	Fri, Apr 21, 2017	14.69	14.95	14.68	14.95
519	NASDAQ	FSBC	Thu, Apr 20, 2017	14.70	14.70	14.66	14.70
518	NASDAQ	FSBC	Wed, Apr 19, 2017	14.59	14.59	14.59	14.59
517	NASDAQ	FSBC	Tue, Apr 18, 2017	14.60	14.60	14.51	14.51
516	NASDAQ	FSBC	Mon, Apr 17, 2017	14.51	14.51	14.51	14.51
515	NASDAQ	FSBC	Thu, Apr 13, 2017	0.00	0.00	0.00	14.50
514	NASDAQ	FSBC	Wed, Apr 12, 2017	14.40	14.50	14.40	14.50
513	NASDAQ	FSBC	Tue, Apr 11, 2017	0.00	0.00	0.00	14.31
512	NASDAQ	FSBC	Mon, Apr 10, 2017	14.31	14.31	14.31	14.31
511	NASDAQ	FSBC	Thu, Apr 6, 2017	14.21	14.21	14.21	14.21
510	NASDAQ	FSBC	Wed, Apr 5, 2017	0.00	0.00	0.00	14.65
509	NASDAQ	FSBC	Tue, Apr 4, 2017	0.00	0.00	0.00	14.65
508	NASDAQ	FSBC	Mon, Apr 3, 2017	14.61	14.65	14.58	14.65
507	NASDAQ	FSBC	Fri, Mar 31, 2017	0.00	0.00	0.00	14.60
506	NASDAQ	FSBC	Wed, Mar 29, 2017	14.60	14.60	14.60	14.60
505	NASDAQ	FSBC	Tue, Mar 28, 2017	14.68	14.68	14.67	14.67
504	NASDAQ	FSBC	Mon, Mar 27, 2017	14.63	14.63	14.60	14.60
503	NASDAQ	FSBC	Fri, Mar 24, 2017	14.62	14.62	14.60	14.60
502	NASDAQ	FSBC	Thu, Mar 23, 2017	14.44	14.44	14.38	14.40
501	NASDAQ	FSBC	Wed, Mar 22, 2017	0.00	0.00	0.00	14.69
500	NASDAQ	FSBC	Mon, Mar 20, 2017	14.83	14.83	14.69	14.69
499	NASDAQ	FSBC	Fri, Mar 17, 2017	14.84	14.84	14.84	14.84
498	NASDAQ	FSBC	Wed, Mar 15, 2017	14.51	14.51	14.51	14.51
497	NASDAQ	FSBC	Tue, Mar 14, 2017	14.35	14.35	14.35	14.35
496	NASDAQ	FSBC	Mon, Mar 13, 2017	14.31	14.35	14.31	14.35
495	NASDAQ	FSBC	Fri, Mar 10, 2017	14.31	14.31	14.31	14.31
494	NASDAQ	FSBC	Thu, Mar 9, 2017	14.34	14.34	14.34	14.34
493	NASDAQ	FSBC	Wed, Mar 8, 2017	0.00	0.00	0.00	14.34
492	NASDAQ	FSBC	Tue, Mar 7, 2017	14.20	14.34	14.20	14.34
491	NASDAQ	FSBC	Mon, Mar 6, 2017	14.31	14.31	14.31	14.31
490	NASDAQ	FSBC	Fri, Mar 3, 2017	14.33	14.33	14.20	14.20
489	NASDAQ	FSBC	Thu, Mar 2, 2017	14.21	14.24	14.20	14.24
488	NASDAQ	FSBC	Wed, Mar 1, 2017	14.27	14.32	14.27	14.30
487	NASDAQ	FSBC	Tue, Feb 28, 2017	0.00	0.00	0.00	14.15
486	NASDAQ	FSBC	Mon, Feb 27, 2017	14.24	14.24	14.15	14.15
485	NASDAQ	FSBC	Fri, Feb 24, 2017	14.24	14.24	14.24	14.24
484	NASDAQ	FSBC	Thu, Feb 23, 2017	14.30	14.35	14.30	14.35
483	NASDAQ	FSBC	Wed, Feb 22, 2017	14.32	14.32	14.22	14.23
482	NASDAQ	FSBC	Tue, Feb 21, 2017	14.31	14.34	14.25	14.28
481	NASDAQ	FSBC	Fri, Feb 17, 2017	14.30	14.32	14.28	14.31
480	NASDAQ	FSBC	Thu, Feb 16, 2017	14.34	14.35	14.34	14.34
479	NASDAQ	FSBC	Wed, Feb 15, 2017	14.35	14.36	14.33	14.33
478	NASDAQ	FSBC	Tue, Feb 14, 2017	14.35	14.35	14.34	14.35
477	NASDAQ	FSBC	Mon, Feb 13, 2017	14.35	14.35	14.34	14.35
476	NASDAQ	FSBC	Fri, Feb 10, 2017	14.35	14.35	14.29	14.29
475	NASDAQ	FSBC	Thu, Feb 9, 2017	14.35	14.35	14.35	14.35
474	NASDAQ	FSBC	Wed, Feb 8, 2017	0.00	0.00	0.00	14.35
473	NASDAQ	FSBC	Tue, Feb 7, 2017	0.00	0.00	0.00	14.35
472	NASDAQ	FSBC	Mon, Feb 6, 2017	14.25	14.35	14.23	14.35
471	NASDAQ	FSBC	Fri, Feb 3, 2017	14.25	14.25	14.24	14.24
470	NASDAQ	FSBC	Thu, Feb 2, 2017	14.18	14.22	14.18	14.20
469	NASDAQ	FSBC	Wed, Feb 1, 2017	14.18	14.18	14.16	14.16
468	NASDAQ	FSBC	Tue, Jan 31, 2017	14.15	14.15	14.15	14.15
467	NASDAQ	FSBC	Mon, Jan 30, 2017	0.00	0.00	0.00	14.14
466	NASDAQ	FSBC	Fri, Jan 27, 2017	14.14	14.14	14.14	14.14
465	NASDAQ	FSBC	Thu, Jan 26, 2017	14.13	14.14	14.05	14.14
464	NASDAQ	FSBC	Wed, Jan 25, 2017	14.14	14.15	14.00	14.15
463	NASDAQ	FSBC	Tue, Jan 24, 2017	14.00	14.00	14.00	14.00
462	NASDAQ	FSBC	Mon, Jan 23, 2017	14.10	14.10	13.97	13.97
461	NASDAQ	FSBC	Fri, Jan 20, 2017	14.20	14.20	14.09	14.09
460	NASDAQ	FSBC	Thu, Jan 19, 2017	14.20	14.20	14.11	14.11
459	NASDAQ	FSBC	Wed, Jan 18, 2017	0.00	0.00	0.00	14.32
458	NASDAQ	FSBC	Tue, Jan 17, 2017	14.30	14.32	14.30	14.32
457	NASDAQ	FSBC	Fri, Jan 13, 2017	14.30	14.32	14.30	14.32
456	NASDAQ	FSBC	Thu, Jan 12, 2017	14.19	14.20	14.19	14.20
455	NASDAQ	FSBC	Wed, Jan 11, 2017	0.00	0.00	0.00	14.29
454	NASDAQ	FSBC	Tue, Jan 10, 2017	14.31	14.31	14.28	14.29
453	NASDAQ	FSBC	Mon, Jan 9, 2017	14.45	14.45	14.40	14.40
452	NASDAQ	FSBC	Fri, Jan 6, 2017	14.02	14.58	14.01	14.40
451	NASDAQ	FSBC	Wed, Jan 4, 2017	14.16	14.25	13.99	13.99
450	NASDAQ	FSBC	Tue, Jan 3, 2017	13.97	14.12	13.97	14.04
449	NASDAQ	FSBC	Fri, Dec 30, 2016	14.26	14.55	14.20	14.20
448	NASDAQ	FSBC	Thu, Dec 29, 2016	14.83	14.84	14.20	14.20
447	NASDAQ	FSBC	Wed, Dec 28, 2016	14.40	14.40	14.32	14.32
446	NASDAQ	FSBC	Tue, Dec 27, 2016	14.55	14.55	14.30	14.40
445	NASDAQ	FSBC	Fri, Dec 23, 2016	14.53	14.53	14.50	14.50
444	NASDAQ	FSBC	Thu, Dec 22, 2016	14.60	14.60	14.60	14.60
443	NASDAQ	FSBC	Wed, Dec 21, 2016	14.82	14.85	14.59	14.59
442	NASDAQ	FSBC	Tue, Dec 20, 2016	14.51	14.51	14.30	14.30
441	NASDAQ	FSBC	Mon, Dec 19, 2016	14.40	14.48	14.40	14.48
440	NASDAQ	FSBC	Fri, Dec 16, 2016	14.49	14.49	14.14	14.41
439	NASDAQ	FSBC	Thu, Dec 15, 2016	14.51	14.51	14.29	14.29
438	NASDAQ	FSBC	Wed, Dec 14, 2016	14.50	14.50	14.50	14.50
437	NASDAQ	FSBC	Tue, Dec 13, 2016	14.50	14.50	14.50	14.50
436	NASDAQ	FSBC	Mon, Dec 12, 2016	14.54	14.54	14.18	14.24
435	NASDAQ	FSBC	Thu, Dec 8, 2016	14.58	14.90	14.30	14.90
434	NASDAQ	FSBC	Wed, Dec 7, 2016	14.25	14.90	14.00	14.90
433	NASDAQ	FSBC	Tue, Dec 6, 2016	14.25	14.89	14.18	14.18
432	NASDAQ	FSBC	Mon, Dec 5, 2016	14.25	14.25	14.21	14.25
431	NASDAQ	FSBC	Fri, Dec 2, 2016	14.31	14.31	14.20	14.23
430	NASDAQ	FSBC	Thu, Dec 1, 2016	14.36	14.36	14.21	14.21
429	NASDAQ	FSBC	Wed, Nov 30, 2016	14.35	14.37	14.30	14.37
428	NASDAQ	FSBC	Tue, Nov 29, 2016	14.45	14.45	14.16	14.33
427	NASDAQ	FSBC	Mon, Nov 28, 2016	14.50	14.50	14.35	14.38
426	NASDAQ	FSBC	Fri, Nov 25, 2016	14.50	14.50	14.50	14.50
425	NASDAQ	FSBC	Wed, Nov 23, 2016	14.28	14.46	14.28	14.46
424	NASDAQ	FSBC	Tue, Nov 22, 2016	14.55	14.89	14.55	14.60
423	NASDAQ	FSBC	Mon, Nov 21, 2016	14.35	14.65	14.35	14.56
422	NASDAQ	FSBC	Fri, Nov 18, 2016	13.84	14.32	13.70	14.32
421	NASDAQ	FSBC	Thu, Nov 17, 2016	13.85	13.85	13.85	13.85
420	NASDAQ	FSBC	Tue, Nov 15, 2016	13.75	13.85	13.73	13.73
419	NASDAQ	FSBC	Mon, Nov 14, 2016	13.68	13.69	13.68	13.69
418	NASDAQ	FSBC	Fri, Nov 11, 2016	13.45	13.63	13.45	13.59
417	NASDAQ	FSBC	Thu, Nov 10, 2016	13.43	13.45	13.43	13.45
416	NASDAQ	FSBC	Wed, Nov 9, 2016	13.30	13.30	13.30	13.30
415	NASDAQ	FSBC	Tue, Nov 8, 2016	13.14	13.14	13.12	13.12
414	NASDAQ	FSBC	Mon, Nov 7, 2016	13.24	13.41	13.22	13.35
413	NASDAQ	FSBC	Fri, Nov 4, 2016	13.05	13.23	13.05	13.23
412	NASDAQ	FSBC	Thu, Nov 3, 2016	13.18	13.18	13.18	13.18
411	NASDAQ	FSBC	Tue, Nov 1, 2016	13.24	13.24	13.24	13.24
410	NASDAQ	FSBC	Fri, Oct 28, 2016	12.81	13.00	12.81	13.00
409	NASDAQ	FSBC	Thu, Oct 27, 2016	12.59	12.75	12.57	12.75
408	NASDAQ	FSBC	Wed, Oct 26, 2016	12.56	12.60	12.56	12.60
407	NASDAQ	FSBC	Tue, Oct 25, 2016	12.60	12.60	12.60	12.60
406	NASDAQ	FSBC	Mon, Oct 24, 2016	12.60	12.60	12.59	12.59
405	NASDAQ	FSBC	Fri, Oct 21, 2016	12.56	12.60	12.56	12.60
404	NASDAQ	FSBC	Thu, Oct 20, 2016	12.57	12.60	12.57	12.60
403	NASDAQ	FSBC	Wed, Oct 19, 2016	12.57	12.57	12.55	12.57
402	NASDAQ	FSBC	Tue, Oct 18, 2016	12.56	12.56	12.56	12.56
401	NASDAQ	FSBC	Mon, Oct 17, 2016	12.56	12.56	12.56	12.56
400	NASDAQ	FSBC	Fri, Oct 14, 2016	12.50	12.60	12.50	12.57
399	NASDAQ	FSBC	Thu, Oct 13, 2016	12.51	12.51	12.51	12.51
398	NASDAQ	FSBC	Wed, Oct 12, 2016	12.60	12.60	12.57	12.57
397	NASDAQ	FSBC	Tue, Oct 11, 2016	0.00	0.00	0.00	12.60
396	NASDAQ	FSBC	Mon, Oct 10, 2016	12.60	12.60	12.60	12.60
395	NASDAQ	FSBC	Fri, Oct 7, 2016	0.00	0.00	0.00	12.58
394	NASDAQ	FSBC	Thu, Oct 6, 2016	12.56	12.60	12.56	12.58
393	NASDAQ	FSBC	Wed, Oct 5, 2016	12.50	12.51	12.50	12.50
392	NASDAQ	FSBC	Tue, Oct 4, 2016	0.00	0.00	0.00	12.53
391	NASDAQ	FSBC	Mon, Oct 3, 2016	12.51	12.53	12.50	12.53
390	NASDAQ	FSBC	Fri, Sep 30, 2016	0.00	0.00	0.00	12.60
389	NASDAQ	FSBC	Thu, Sep 29, 2016	12.59	12.60	12.59	12.60
388	NASDAQ	FSBC	Wed, Sep 28, 2016	12.60	12.60	12.45	12.59
387	NASDAQ	FSBC	Tue, Sep 27, 2016	0.00	0.00	0.00	12.58
386	NASDAQ	FSBC	Mon, Sep 26, 2016	12.58	12.58	12.58	12.58
385	NASDAQ	FSBC	Fri, Sep 23, 2016	12.65	12.65	12.64	12.64
384	NASDAQ	FSBC	Thu, Sep 22, 2016	12.64	12.65	12.57	12.65
383	NASDAQ	FSBC	Wed, Sep 21, 2016	0.00	0.00	0.00	12.63
382	NASDAQ	FSBC	Tue, Sep 20, 2016	12.51	12.63	12.51	12.63
381	NASDAQ	FSBC	Mon, Sep 19, 2016	12.65	12.65	12.60	12.64
380	NASDAQ	FSBC	Fri, Sep 16, 2016	12.59	12.70	12.41	12.41
379	NASDAQ	FSBC	Thu, Sep 15, 2016	12.50	12.60	12.50	12.58
378	NASDAQ	FSBC	Wed, Sep 14, 2016	12.54	12.55	12.41	12.41
377	NASDAQ	FSBC	Tue, Sep 13, 2016	12.41	12.50	12.40	12.45
376	NASDAQ	FSBC	Mon, Sep 12, 2016	12.33	12.55	12.33	12.48
375	NASDAQ	FSBC	Fri, Sep 9, 2016	12.57	12.57	12.41	12.54
374	NASDAQ	FSBC	Thu, Sep 8, 2016	0.00	0.00	0.00	12.55
373	NASDAQ	FSBC	Wed, Sep 7, 2016	12.45	12.55	12.30	12.55
372	NASDAQ	FSBC	Tue, Sep 6, 2016	12.35	12.60	12.35	12.59
371	NASDAQ	FSBC	Fri, Sep 2, 2016	12.50	12.50	12.40	12.41
370	NASDAQ	FSBC	Thu, Sep 1, 2016	12.51	12.51	12.26	12.40
369	NASDAQ	FSBC	Wed, Aug 31, 2016	12.52	12.52	12.50	12.50
368	NASDAQ	FSBC	Tue, Aug 30, 2016	12.52	12.52	12.52	12.52
367	NASDAQ	FSBC	Mon, Aug 29, 2016	12.52	12.62	12.52	12.62
366	NASDAQ	FSBC	Fri, Aug 26, 2016	12.51	12.65	12.51	12.65
365	NASDAQ	FSBC	Thu, Aug 25, 2016	12.55	12.64	12.55	12.64
364	NASDAQ	FSBC	Wed, Aug 24, 2016	12.50	12.60	12.50	12.55
363	NASDAQ	FSBC	Tue, Aug 23, 2016	0.00	0.00	0.00	12.43
362	NASDAQ	FSBC	Mon, Aug 22, 2016	12.52	12.60	12.43	12.43
361	NASDAQ	FSBC	Fri, Aug 19, 2016	12.56	12.60	12.51	12.51
360	NASDAQ	FSBC	Thu, Aug 18, 2016	12.70	12.70	12.38	12.45
359	NASDAQ	FSBC	Wed, Aug 17, 2016	12.69	12.69	12.69	12.69
358	NASDAQ	FSBC	Tue, Aug 16, 2016	12.50	12.50	12.38	12.43
357	NASDAQ	FSBC	Mon, Aug 15, 2016	12.40	12.40	12.38	12.38
356	NASDAQ	FSBC	Fri, Aug 12, 2016	12.38	12.40	12.38	12.40
355	NASDAQ	FSBC	Thu, Aug 11, 2016	12.38	12.38	12.35	12.38
354	NASDAQ	FSBC	Wed, Aug 10, 2016	12.35	12.38	12.35	12.38
353	NASDAQ	FSBC	Tue, Aug 9, 2016	12.38	12.40	12.37	12.38
352	NASDAQ	FSBC	Mon, Aug 8, 2016	12.40	12.40	12.37	12.37
351	NASDAQ	FSBC	Fri, Aug 5, 2016	12.45	12.47	12.40	12.40
350	NASDAQ	FSBC	Thu, Aug 4, 2016	12.40	12.44	12.40	12.40
349	NASDAQ	FSBC	Wed, Aug 3, 2016	12.35	12.42	12.35	12.40
348	NASDAQ	FSBC	Tue, Aug 2, 2016	12.37	12.40	12.35	12.38
347	NASDAQ	FSBC	Mon, Aug 1, 2016	12.40	12.50	12.40	12.40
346	NASDAQ	FSBC	Fri, Jul 29, 2016	12.40	12.40	12.35	12.35
345	NASDAQ	FSBC	Thu, Jul 28, 2016	12.27	12.48	12.27	12.48
344	NASDAQ	FSBC	Wed, Jul 27, 2016	12.27	12.29	12.25	12.27
343	NASDAQ	FSBC	Tue, Jul 26, 2016	12.57	12.58	12.50	12.50
342	NASDAQ	FSBC	Mon, Jul 25, 2016	12.75	12.75	12.57	12.58
341	NASDAQ	FSBC	Fri, Jul 22, 2016	12.57	12.85	12.57	12.75
340	NASDAQ	FSBC	Thu, Jul 21, 2016	12.75	12.79	12.75	12.76
339	NASDAQ	FSBC	Wed, Jul 20, 2016	12.57	13.00	12.57	12.78
338	NASDAQ	FSBC	Tue, Jul 19, 2016	12.90	12.90	12.80	12.82
337	NASDAQ	FSBC	Mon, Jul 18, 2016	13.50	13.50	12.75	13.00
336	NASDAQ	FSBC	Fri, Jul 15, 2016	12.25	13.70	12.25	13.26
335	NASDAQ	FSBC	Thu, Jul 14, 2016	11.50	12.25	11.50	12.23
334	NASDAQ	FSBC	Wed, Jul 13, 2016	12.98	12.98	12.98	12.98
333	NASDAQ	FSBC	Tue, Jul 12, 2016	12.98	12.98	12.98	12.98
332	NASDAQ	FSBC	Mon, Jul 11, 2016	13.00	13.01	13.00	13.01
331	NASDAQ	FSBC	Fri, Jul 8, 2016	13.00	13.00	13.00	13.00
330	NASDAQ	FSBC	Thu, Jul 7, 2016	13.00	13.00	13.00	13.00
329	NASDAQ	FSBC	Wed, Jul 6, 2016	13.00	13.01	13.00	13.00
328	NASDAQ	FSBC	Tue, Jul 5, 2016	13.00	13.00	13.00	13.00
327	NASDAQ	FSBC	Fri, Jul 1, 2016	13.00	13.00	13.00	13.00
326	NASDAQ	FSBC	Thu, Jun 30, 2016	13.00	13.00	13.00	13.00
325	NASDAQ	FSBC	Wed, Jun 29, 2016	13.00	13.00	13.00	13.00
324	NASDAQ	FSBC	Fri, Jun 17, 2016	13.00	13.00	13.00	13.00
323	NASDAQ	FSBC	Thu, Jun 16, 2016	12.95	12.95	12.95	12.95
322	NASDAQ	FSBC	Wed, Jun 15, 2016	12.95	12.95	12.95	12.95
321	NASDAQ	FSBC	Tue, Jun 14, 2016	12.95	12.95	12.95	12.95
320	NASDAQ	FSBC	Mon, Jun 13, 2016	13.00	13.01	13.00	13.01
319	NASDAQ	FSBC	Fri, Jun 10, 2016	13.10	13.10	13.10	13.10
318	NASDAQ	FSBC	Thu, Jun 9, 2016	13.05	13.10	13.05	13.10
317	NASDAQ	FSBC	Wed, Jun 8, 2016	13.05	13.10	13.05	13.05
316	NASDAQ	FSBC	Tue, Jun 7, 2016	0.00	0.00	0.00	13.20
315	NASDAQ	FSBC	Mon, Jun 6, 2016	13.01	13.20	13.01	13.20
314	NASDAQ	FSBC	Fri, Jun 3, 2016	12.85	12.90	12.61	12.90
313	NASDAQ	FSBC	Thu, Jun 2, 2016	12.92	12.92	12.85	12.85
312	NASDAQ	FSBC	Wed, Jun 1, 2016	13.00	13.00	12.95	12.95
311	NASDAQ	FSBC	Tue, May 31, 2016	12.98	12.98	12.97	12.97
310	NASDAQ	FSBC	Fri, May 20, 2016	13.10	13.10	13.10	13.10
309	NASDAQ	FSBC	Thu, May 19, 2016	13.10	13.10	13.10	13.10
308	NASDAQ	FSBC	Wed, May 18, 2016	13.10	13.10	13.10	13.10
307	NASDAQ	FSBC	Tue, May 17, 2016	13.20	13.20	13.20	13.20
306	NASDAQ	FSBC	Fri, May 13, 2016	13.33	13.33	13.33	13.33
305	NASDAQ	FSBC	Thu, May 12, 2016	13.33	13.33	13.33	13.33
304	NASDAQ	FSBC	Wed, May 11, 2016	13.33	13.33	13.33	13.33
303	NASDAQ	FSBC	Fri, Apr 29, 2016	13.33	13.33	13.33	13.33
302	NASDAQ	FSBC	Thu, Apr 28, 2016	13.33	13.33	13.33	13.33
301	NASDAQ	FSBC	Fri, Apr 22, 2016	13.42	13.42	13.42	13.42
300	NASDAQ	FSBC	Thu, Apr 21, 2016	13.42	13.42	13.42	13.42
299	NASDAQ	FSBC	Wed, Apr 20, 2016	13.42	13.42	13.42	13.42
298	NASDAQ	FSBC	Tue, Apr 19, 2016	12.90	12.90	12.90	12.90
297	NASDAQ	FSBC	Mon, Apr 18, 2016	12.92	12.92	12.80	12.90
296	NASDAQ	FSBC	Fri, Apr 8, 2016	0.00	0.00	0.00	12.95
295	NASDAQ	FSBC	Wed, Apr 6, 2016	0.00	0.00	0.00	12.95
294	NASDAQ	FSBC	Tue, Apr 5, 2016	12.95	12.95	12.95	12.95
293	NASDAQ	FSBC	Wed, Mar 30, 2016	0.00	0.00	0.00	13.16
292	NASDAQ	FSBC	Tue, Mar 29, 2016	13.45	13.45	13.16	13.16
291	NASDAQ	FSBC	Mon, Mar 28, 2016	13.44	13.44	13.27	13.27
290	NASDAQ	FSBC	Wed, Mar 23, 2016	13.44	13.45	13.44	13.45
289	NASDAQ	FSBC	Tue, Mar 22, 2016	13.50	13.50	13.50	13.50
288	NASDAQ	FSBC	Mon, Mar 21, 2016	13.50	13.95	13.15	13.40
287	NASDAQ	FSBC	Thu, Mar 17, 2016	0.00	0.00	0.00	13.50
286	NASDAQ	FSBC	Wed, Mar 16, 2016	13.40	13.50	13.40	13.50
285	NASDAQ	FSBC	Fri, Mar 11, 2016	13.51	13.51	13.50	13.50
284	NASDAQ	FSBC	Thu, Mar 10, 2016	13.90	13.90	13.90	13.90
283	NASDAQ	FSBC	Wed, Mar 9, 2016	13.95	13.95	13.95	13.95
282	NASDAQ	FSBC	Tue, Mar 8, 2016	13.74	13.90	13.50	13.90
281	NASDAQ	FSBC	Mon, Mar 7, 2016	13.50	13.74	13.50	13.74
280	NASDAQ	FSBC	Fri, Mar 4, 2016	11.60	13.60	11.60	13.00
279	NASDAQ	FSBC	Thu, Mar 3, 2016	10.40	11.00	10.40	11.00
278	NASDAQ	FSBC	Wed, Mar 2, 2016	10.25	10.25	10.15	10.15
277	NASDAQ	FSBC	Tue, Mar 1, 2016	10.25	10.30	10.25	10.25
276	NASDAQ	FSBC	Mon, Feb 29, 2016	10.25	10.25	10.25	10.25
275	NASDAQ	FSBC	Fri, Feb 26, 2016	10.65	10.65	10.00	10.30
274	NASDAQ	FSBC	Thu, Feb 25, 2016	10.85	10.85	10.85	10.85
273	NASDAQ	FSBC	Wed, Feb 17, 2016	10.65	10.65	10.65	10.65
272	NASDAQ	FSBC	Thu, Feb 11, 2016	11.11	11.11	11.11	11.11
271	NASDAQ	FSBC	Mon, Feb 1, 2016	11.50	11.50	11.50	11.50
270	NASDAQ	FSBC	Wed, Jan 27, 2016	10.90	10.90	10.85	10.85
269	NASDAQ	FSBC	Fri, Jan 22, 2016	11.25	11.25	10.90	10.90
268	NASDAQ	FSBC	Thu, Jan 7, 2016	11.25	11.25	11.25	11.25
267	NASDAQ	FSBC	Thu, Dec 31, 2015	11.25	11.25	11.25	11.25
266	NASDAQ	FSBC	Tue, Dec 15, 2015	11.55	11.55	11.55	11.55
265	NASDAQ	FSBC	Mon, Dec 14, 2015	11.90	12.25	11.90	12.25
264	NASDAQ	FSBC	Thu, Dec 10, 2015	12.00	12.00	12.00	12.00
263	NASDAQ	FSBC	Mon, Nov 30, 2015	10.80	10.80	10.80	10.80
262	NASDAQ	FSBC	Mon, Nov 23, 2015	10.75	10.75	10.75	10.75
261	NASDAQ	FSBC	Mon, Nov 16, 2015	11.88	11.88	10.05	10.65
260	NASDAQ	FSBC	Wed, Nov 11, 2015	11.79	11.79	11.75	11.75
259	NASDAQ	FSBC	Wed, Nov 4, 2015	11.95	11.95	11.95	11.95
258	NASDAQ	FSBC	Mon, Nov 2, 2015	11.75	11.75	11.50	11.75
257	NASDAQ	FSBC	Fri, Oct 30, 2015	12.00	12.00	12.00	12.00
256	NASDAQ	FSBC	Wed, Oct 28, 2015	12.00	12.00	12.00	12.00
255	NASDAQ	FSBC	Tue, Oct 27, 2015	11.00	12.00	11.00	12.00
254	NASDAQ	FSBC	Fri, Oct 16, 2015	10.25	10.25	10.25	10.25
253	NASDAQ	FSBC	Thu, Oct 15, 2015	10.00	10.00	10.00	10.00
252	NASDAQ	FSBC	Wed, Oct 14, 2015	9.96	10.00	9.96	10.00
251	NASDAQ	FSBC	Tue, Sep 29, 2015	9.25	9.25	9.09	9.09
250	NASDAQ	FSBC	Thu, Sep 17, 2015	9.30	10.00	9.30	10.00
249	NASDAQ	FSBC	Wed, Sep 16, 2015	9.30	9.30	9.30	9.30
248	NASDAQ	FSBC	Wed, Sep 9, 2015	9.18	9.18	9.18	9.18
247	NASDAQ	FSBC	Fri, Sep 4, 2015	9.18	9.18	9.18	9.18
246	NASDAQ	FSBC	Mon, Aug 24, 2015	9.75	9.75	9.00	9.00
245	NASDAQ	FSBC	Tue, Aug 18, 2015	10.00	10.00	10.00	10.00
244	NASDAQ	FSBC	Tue, Aug 11, 2015	9.96	9.96	9.80	9.80
243	NASDAQ	FSBC	Thu, Aug 6, 2015	9.75	9.75	9.75	9.75
242	NASDAQ	FSBC	Mon, Jul 27, 2015	9.80	9.90	9.80	9.90
241	NASDAQ	FSBC	Fri, Jul 24, 2015	9.50	9.50	9.50	9.50
240	NASDAQ	FSBC	Thu, Jul 23, 2015	8.60	8.60	8.60	8.60
239	NASDAQ	FSBC	Mon, Jul 20, 2015	9.52	9.52	8.50	8.60
238	NASDAQ	FSBC	Wed, Jul 15, 2015	9.75	9.75	9.75	9.75
237	NASDAQ	FSBC	Tue, Jul 14, 2015	9.50	9.50	9.50	9.50
236	NASDAQ	FSBC	Mon, Jul 13, 2015	9.35	9.35	9.35	9.35
235	NASDAQ	FSBC	Wed, Jul 8, 2015	9.00	9.00	9.00	9.00
234	NASDAQ	FSBC	Wed, Jul 1, 2015	8.75	9.27	8.50	9.27
233	NASDAQ	FSBC	Wed, Jun 10, 2015	9.50	9.50	9.50	9.50
232	NASDAQ	FSBC	Fri, May 29, 2015	9.65	9.65	9.65	9.65
231	NASDAQ	FSBC	Thu, May 28, 2015	9.25	9.25	9.25	9.25
230	NASDAQ	FSBC	Tue, May 19, 2015	9.54	9.55	9.54	9.55
229	NASDAQ	FSBC	Mon, May 18, 2015	9.60	9.60	9.60	9.60
228	NASDAQ	FSBC	Wed, May 13, 2015	9.60	9.60	9.60	9.60
227	NASDAQ	FSBC	Fri, May 8, 2015	9.65	9.65	9.65	9.65
226	NASDAQ	FSBC	Thu, May 7, 2015	9.69	9.69	9.65	9.65
225	NASDAQ	FSBC	Tue, Apr 28, 2015	9.65	9.85	9.65	9.85
224	NASDAQ	FSBC	Wed, Apr 15, 2015	9.65	9.65	9.65	9.65
223	NASDAQ	FSBC	Wed, Apr 1, 2015	9.65	9.65	9.65	9.65
222	NASDAQ	FSBC	Mon, Mar 30, 2015	9.65	9.65	9.65	9.65
221	NASDAQ	FSBC	Thu, Mar 12, 2015	0.00	0.00	0.00	9.60
220	NASDAQ	FSBC	Wed, Mar 11, 2015	9.65	9.65	9.60	9.60
219	NASDAQ	FSBC	Tue, Mar 10, 2015	9.60	9.99	9.60	9.99
218	NASDAQ	FSBC	Mon, Mar 9, 2015	9.50	9.50	9.50	9.50
217	NASDAQ	FSBC	Fri, Feb 13, 2015	9.15	9.15	9.15	9.15
216	NASDAQ	FSBC	Tue, Feb 10, 2015	9.25	9.25	9.25	9.25
215	NASDAQ	FSBC	Fri, Feb 6, 2015	9.25	9.25	9.25	9.25
214	NASDAQ	FSBC	Thu, Feb 5, 2015	9.58	9.58	9.55	9.55
213	NASDAQ	FSBC	Wed, Feb 4, 2015	9.65	9.65	9.60	9.60
212	NASDAQ	FSBC	Tue, Jan 20, 2015	9.65	9.65	9.65	9.65
211	NASDAQ	FSBC	Wed, Dec 31, 2014	9.65	9.65	9.65	9.65
210	NASDAQ	FSBC	Mon, Dec 22, 2014	9.60	9.60	9.60	9.60
209	NASDAQ	FSBC	Thu, Dec 18, 2014	9.70	10.25	9.70	10.25
208	NASDAQ	FSBC	Tue, Dec 16, 2014	9.94	10.00	9.94	10.00
207	NASDAQ	FSBC	Thu, Dec 11, 2014	10.20	10.20	10.20	10.20
206	NASDAQ	FSBC	Mon, Nov 24, 2014	10.40	10.40	10.40	10.40
205	NASDAQ	FSBC	Thu, Nov 20, 2014	9.50	9.70	9.50	9.70
204	NASDAQ	FSBC	Mon, Nov 17, 2014	8.50	9.00	8.50	9.00
203	NASDAQ	FSBC	Wed, Oct 22, 2014	7.95	7.95	7.95	7.95
202	NASDAQ	FSBC	Tue, Oct 14, 2014	8.02	8.02	8.00	8.00
201	NASDAQ	FSBC	Mon, Oct 13, 2014	8.35	8.35	8.02	8.02
200	NASDAQ	FSBC	Fri, Aug 22, 2014	8.25	9.00	8.25	9.00
199	NASDAQ	FSBC	Fri, Aug 15, 2014	8.00	8.00	8.00	8.00
198	NASDAQ	FSBC	Thu, Aug 14, 2014	8.00	8.00	8.00	8.00
197	NASDAQ	FSBC	Mon, Aug 4, 2014	8.00	8.00	8.00	8.00
196	NASDAQ	FSBC	Thu, Jul 31, 2014	8.00	8.00	8.00	8.00
195	NASDAQ	FSBC	Tue, Jul 15, 2014	7.95	7.95	7.95	7.95
194	NASDAQ	FSBC	Tue, Jul 8, 2014	7.95	7.95	7.95	7.95
193	NASDAQ	FSBC	Mon, Jun 30, 2014	8.00	8.00	8.00	8.00
192	NASDAQ	FSBC	Thu, Jun 26, 2014	7.95	8.00	7.95	8.00
191	NASDAQ	FSBC	Wed, Jun 25, 2014	7.95	7.95	7.95	7.95
190	NASDAQ	FSBC	Wed, Jun 18, 2014	7.76	7.76	7.76	7.76
189	NASDAQ	FSBC	Thu, May 22, 2014	7.95	7.95	7.61	7.61
188	NASDAQ	FSBC	Wed, Apr 30, 2014	7.50	7.50	7.50	7.50
187	NASDAQ	FSBC	Wed, Apr 23, 2014	7.75	7.75	7.50	7.50
186	NASDAQ	FSBC	Tue, Apr 8, 2014	7.85	7.85	7.85	7.85
185	NASDAQ	FSBC	Mon, Mar 31, 2014	7.75	7.75	7.75	7.75
184	NASDAQ	FSBC	Wed, Mar 26, 2014	7.65	7.65	7.65	7.65
183	NASDAQ	FSBC	Mon, Mar 24, 2014	7.55	7.55	7.55	7.55
182	NASDAQ	FSBC	Wed, Mar 19, 2014	7.55	7.55	7.55	7.55
181	NASDAQ	FSBC	Fri, Mar 14, 2014	7.65	7.65	7.65	7.65
180	NASDAQ	FSBC	Tue, Mar 4, 2014	7.60	7.65	7.60	7.65
179	NASDAQ	FSBC	Mon, Mar 3, 2014	7.60	7.60	7.60	7.60
178	NASDAQ	FSBC	Fri, Feb 28, 2014	7.60	7.60	7.60	7.60
177	NASDAQ	FSBC	Thu, Feb 27, 2014	7.60	7.60	7.60	7.60
176	NASDAQ	FSBC	Wed, Feb 26, 2014	7.45	7.50	7.45	7.50
175	NASDAQ	FSBC	Fri, Feb 21, 2014	7.25	7.25	7.25	7.25
174	NASDAQ	FSBC	Thu, Feb 20, 2014	7.15	7.15	7.15	7.15
173	NASDAQ	FSBC	Wed, Feb 19, 2014	7.15	7.20	7.15	7.20
172	NASDAQ	FSBC	Fri, Feb 14, 2014	7.34	7.40	7.25	7.25
171	NASDAQ	FSBC	Thu, Feb 13, 2014	7.45	7.50	7.30	7.30
170	NASDAQ	FSBC	Wed, Feb 12, 2014	7.30	7.30	7.30	7.30
169	NASDAQ	FSBC	Tue, Feb 11, 2014	7.30	7.30	7.30	7.30
168	NASDAQ	FSBC	Mon, Feb 10, 2014	7.53	7.53	7.35	7.35
167	NASDAQ	FSBC	Thu, Jan 30, 2014	7.69	7.69	7.60	7.60
166	NASDAQ	FSBC	Mon, Jan 27, 2014	7.63	7.63	7.63	7.63
165	NASDAQ	FSBC	Fri, Jan 24, 2014	7.63	7.64	7.63	7.64
164	NASDAQ	FSBC	Thu, Jan 23, 2014	8.00	8.05	7.60	7.64
163	NASDAQ	FSBC	Thu, Jan 2, 2014	8.20	8.20	8.20	8.20
162	NASDAQ	FSBC	Mon, Dec 30, 2013	8.05	8.05	8.05	8.05
161	NASDAQ	FSBC	Thu, Dec 26, 2013	8.06	8.06	8.05	8.05
160	NASDAQ	FSBC	Mon, Dec 23, 2013	8.11	8.11	8.06	8.06
159	NASDAQ	FSBC	Thu, Dec 12, 2013	8.35	8.60	8.35	8.60
158	NASDAQ	FSBC	Wed, Dec 11, 2013	8.35	8.35	8.35	8.35
157	NASDAQ	FSBC	Thu, Dec 5, 2013	8.30	8.30	8.30	8.30
156	NASDAQ	FSBC	Wed, Dec 4, 2013	8.30	8.30	8.30	8.30
155	NASDAQ	FSBC	Mon, Dec 2, 2013	8.30	8.30	8.30	8.30
154	NASDAQ	FSBC	Mon, Nov 25, 2013	8.25	8.25	8.25	8.25
153	NASDAQ	FSBC	Tue, Nov 19, 2013	8.25	8.25	8.11	8.11
152	NASDAQ	FSBC	Mon, Nov 18, 2013	8.25	8.25	8.25	8.25
151	NASDAQ	FSBC	Thu, Nov 14, 2013	8.25	8.25	8.25	8.25
150	NASDAQ	FSBC	Thu, Sep 12, 2013	8.31	8.31	8.31	8.31
149	NASDAQ	FSBC	Tue, Aug 20, 2013	8.30	8.30	8.30	8.30
148	NASDAQ	FSBC	Tue, Jul 2, 2013	8.25	8.25	8.25	8.25
147	NASDAQ	FSBC	Mon, Jun 10, 2013	9.49	9.49	9.49	9.49
146	NASDAQ	FSBC	Thu, Jun 6, 2013	9.00	9.00	9.00	9.00
145	NASDAQ	FSBC	Tue, Jun 4, 2013	8.25	9.50	8.25	9.50
144	NASDAQ	FSBC	Thu, May 2, 2013	8.00	8.00	8.00	8.00
143	NASDAQ	FSBC	Tue, Apr 16, 2013	8.00	8.00	8.00	8.00
142	NASDAQ	FSBC	Fri, Apr 12, 2013	8.00	8.00	8.00	8.00
141	NASDAQ	FSBC	Mon, Apr 1, 2013	8.05	8.05	8.05	8.05
140	NASDAQ	FSBC	Wed, Mar 13, 2013	8.00	8.00	8.00	8.00
139	NASDAQ	FSBC	Fri, Mar 1, 2013	9.13	9.13	9.13	9.13
138	NASDAQ	FSBC	Thu, Feb 28, 2013	8.05	8.05	8.05	8.05
137	NASDAQ	FSBC	Mon, Feb 25, 2013	8.00	8.00	8.00	8.00
136	NASDAQ	FSBC	Tue, Feb 19, 2013	7.44	7.50	7.44	7.50
135	NASDAQ	FSBC	Fri, Feb 1, 2013	7.50	7.50	7.50	7.50
134	NASDAQ	FSBC	Tue, Jan 8, 2013	8.00	8.00	8.00	8.00
133	NASDAQ	FSBC	Thu, Jan 3, 2013	7.50	7.50	7.50	7.50
132	NASDAQ	FSBC	Mon, Dec 31, 2012	7.00	7.00	7.00	7.00
131	NASDAQ	FSBC	Fri, Dec 28, 2012	7.00	7.00	7.00	7.00
130	NASDAQ	FSBC	Thu, Dec 27, 2012	7.00	7.00	7.00	7.00
129	NASDAQ	FSBC	Fri, Dec 21, 2012	7.00	7.00	7.00	7.00
128	NASDAQ	FSBC	Thu, Dec 20, 2012	6.40	6.55	6.40	6.55
127	NASDAQ	FSBC	Tue, Dec 18, 2012	6.40	6.40	6.40	6.40
126	NASDAQ	FSBC	Mon, Dec 17, 2012	6.40	6.40	6.40	6.40
125	NASDAQ	FSBC	Thu, Oct 25, 2012	7.00	7.00	7.00	7.00
124	NASDAQ	FSBC	Wed, Oct 17, 2012	7.00	7.00	7.00	7.00
123	NASDAQ	FSBC	Mon, Oct 15, 2012	6.45	6.45	6.45	6.45
122	NASDAQ	FSBC	Fri, Sep 14, 2012	6.05	6.05	6.05	6.05
121	NASDAQ	FSBC	Wed, Sep 12, 2012	6.26	6.26	6.25	6.25
120	NASDAQ	FSBC	Fri, Sep 7, 2012	7.00	7.00	7.00	7.00
119	NASDAQ	FSBC	Tue, Jun 19, 2012	7.00	7.00	7.00	7.00
118	NASDAQ	FSBC	Wed, May 30, 2012	7.07	7.07	7.07	7.07
117	NASDAQ	FSBC	Tue, May 22, 2012	7.25	7.25	7.25	7.25
116	NASDAQ	FSBC	Wed, May 2, 2012	7.75	7.75	7.75	7.75
115	NASDAQ	FSBC	Tue, May 1, 2012	7.76	7.76	7.76	7.76
114	NASDAQ	FSBC	Mon, Apr 30, 2012	7.76	7.76	7.75	7.75
113	NASDAQ	FSBC	Fri, Apr 27, 2012	8.00	8.00	7.76	7.76
112	NASDAQ	FSBC	Fri, Mar 23, 2012	7.75	7.75	7.75	7.75
111	NASDAQ	FSBC	Thu, Mar 22, 2012	7.75	8.00	7.50	7.50
110	NASDAQ	FSBC	Wed, Mar 21, 2012	7.50	7.50	7.50	7.50
109	NASDAQ	FSBC	Fri, Mar 16, 2012	7.00	7.00	7.00	7.00
108	NASDAQ	FSBC	Thu, Mar 15, 2012	6.75	7.00	6.74	7.00
107	NASDAQ	FSBC	Fri, Feb 10, 2012	6.28	6.28	6.28	6.28
106	NASDAQ	FSBC	Wed, Feb 1, 2012	6.74	6.74	6.74	6.74
105	NASDAQ	FSBC	Tue, Jan 31, 2012	6.28	6.28	6.28	6.28
104	NASDAQ	FSBC	Tue, Jan 17, 2012	6.27	6.27	6.27	6.27
103	NASDAQ	FSBC	Fri, Dec 30, 2011	6.74	6.74	6.74	6.74
102	NASDAQ	FSBC	Wed, Dec 28, 2011	6.75	6.75	6.75	6.75
101	NASDAQ	FSBC	Wed, Dec 21, 2011	6.60	6.60	6.60	6.60
100	NASDAQ	FSBC	Wed, Nov 30, 2011	7.24	7.24	7.24	7.24
99	NASDAQ	FSBC	Mon, Oct 17, 2011	6.90	6.90	6.90	6.90
98	NASDAQ	FSBC	Wed, Oct 12, 2011	6.90	6.95	6.90	6.95
97	NASDAQ	FSBC	Wed, Aug 3, 2011	7.75	7.75	7.75	7.75
96	NASDAQ	FSBC	Fri, Jul 29, 2011	8.00	8.00	8.00	8.00
95	NASDAQ	FSBC	Wed, Jun 15, 2011	7.70	7.70	7.70	7.70
94	NASDAQ	FSBC	Thu, Jun 9, 2011	10.00	10.00	10.00	10.00
93	NASDAQ	FSBC	Tue, Jun 7, 2011	10.01	10.01	10.01	10.01
92	NASDAQ	FSBC	Tue, May 31, 2011	9.01	9.01	9.01	9.01
91	NASDAQ	FSBC	Fri, Apr 29, 2011	9.00	9.00	9.00	9.00
90	NASDAQ	FSBC	Fri, Jan 7, 2011	9.00	9.00	9.00	9.00
89	NASDAQ	FSBC	Fri, Dec 31, 2010	7.60	7.60	7.60	7.60
88	NASDAQ	FSBC	Tue, Dec 28, 2010	7.35	7.35	7.35	7.35
87	NASDAQ	FSBC	Mon, Dec 20, 2010	6.95	6.95	6.95	6.95
86	NASDAQ	FSBC	Wed, Dec 15, 2010	7.00	7.45	7.00	7.45
85	NASDAQ	FSBC	Tue, Nov 30, 2010	7.50	7.50	7.50	7.50
84	NASDAQ	FSBC	Fri, Oct 29, 2010	7.50	7.50	7.50	7.50
83	NASDAQ	FSBC	Fri, Oct 1, 2010	7.65	7.65	7.50	7.50
82	NASDAQ	FSBC	Tue, Jul 27, 2010	7.50	7.50	7.50	7.50
81	NASDAQ	FSBC	Mon, Jun 21, 2010	8.15	8.15	8.00	8.00
80	NASDAQ	FSBC	Tue, Jun 15, 2010	8.40	8.40	8.25	8.25
79	NASDAQ	FSBC	Wed, Jun 2, 2010	8.40	8.40	8.40	8.40
78	NASDAQ	FSBC	Thu, May 27, 2010	8.15	8.15	8.15	8.15
77	NASDAQ	FSBC	Mon, May 24, 2010	8.55	8.55	8.55	8.55
76	NASDAQ	FSBC	Thu, May 6, 2010	8.55	8.55	8.55	8.55
75	NASDAQ	FSBC	Mon, May 3, 2010	8.75	8.75	8.75	8.75
74	NASDAQ	FSBC	Fri, Apr 23, 2010	8.55	8.55	8.55	8.55
73	NASDAQ	FSBC	Thu, Apr 1, 2010	9.00	9.00	9.00	9.00
72	NASDAQ	FSBC	Mon, Mar 29, 2010	9.00	9.00	9.00	9.00
71	NASDAQ	FSBC	Wed, Feb 3, 2010	9.00	9.00	9.00	9.00
70	NASDAQ	FSBC	Fri, Jan 29, 2010	9.00	9.00	9.00	9.00
69	NASDAQ	FSBC	Tue, Jan 12, 2010	9.00	9.00	9.00	9.00
68	NASDAQ	FSBC	Thu, Dec 31, 2009	9.95	9.95	9.95	9.95
67	NASDAQ	FSBC	Thu, Dec 24, 2009	9.95	9.95	9.95	9.95
66	NASDAQ	FSBC	Fri, Dec 18, 2009	9.45	9.50	8.50	9.50
65	NASDAQ	FSBC	Thu, Dec 17, 2009	9.00	9.50	9.00	9.50
64	NASDAQ	FSBC	Wed, Nov 18, 2009	7.75	9.50	7.75	9.50
63	NASDAQ	FSBC	Tue, Nov 10, 2009	7.75	7.75	7.75	7.75
62	NASDAQ	FSBC	Thu, Oct 15, 2009	9.75	9.75	9.75	9.75
61	NASDAQ	FSBC	Wed, Oct 14, 2009	7.50	9.50	7.50	9.50
60	NASDAQ	FSBC	Fri, Sep 25, 2009	7.50	7.50	7.50	7.50
59	NASDAQ	FSBC	Thu, Sep 24, 2009	7.50	7.50	7.50	7.50
58	NASDAQ	FSBC	Tue, Sep 8, 2009	7.85	9.90	7.85	9.90
57	NASDAQ	FSBC	Wed, Sep 2, 2009	6.60	6.60	6.60	6.60
56	NASDAQ	FSBC	Tue, Aug 18, 2009	6.50	6.50	6.50	6.50
55	NASDAQ	FSBC	Wed, Aug 5, 2009	6.30	6.30	6.30	6.30
54	NASDAQ	FSBC	Tue, Jul 21, 2009	6.25	6.25	6.25	6.25
53	NASDAQ	FSBC	Thu, Jul 16, 2009	6.05	6.05	6.05	6.05
52	NASDAQ	FSBC	Fri, May 15, 2009	5.65	5.65	5.65	5.65
51	NASDAQ	FSBC	Thu, Mar 5, 2009	5.00	5.00	5.00	5.00
50	NASDAQ	FSBC	Tue, Mar 3, 2009	5.00	5.00	5.00	5.00
49	NASDAQ	FSBC	Fri, Feb 27, 2009	5.80	5.80	5.80	5.80
48	NASDAQ	FSBC	Wed, Feb 25, 2009	5.85	5.85	5.80	5.80
47	NASDAQ	FSBC	Tue, Feb 24, 2009	6.00	6.00	6.00	6.00
46	NASDAQ	FSBC	Thu, Feb 12, 2009	6.00	6.00	6.00	6.00
45	NASDAQ	FSBC	Thu, Jan 8, 2009	7.40	7.40	7.40	7.40
44	NASDAQ	FSBC	Wed, Jan 7, 2009	7.40	7.40	7.40	7.40
43	NASDAQ	FSBC	Wed, Dec 31, 2008	7.40	7.40	7.40	7.40
42	NASDAQ	FSBC	Fri, Dec 26, 2008	5.75	5.75	5.75	5.75
41	NASDAQ	FSBC	Mon, Nov 17, 2008	6.75	6.75	6.75	6.75
40	NASDAQ	FSBC	Thu, Nov 6, 2008	6.25	6.25	6.25	6.25
39	NASDAQ	FSBC	Thu, Oct 23, 2008	7.00	7.00	7.00	7.00
38	NASDAQ	FSBC	Tue, Sep 23, 2008	9.20	9.20	9.10	9.10
37	NASDAQ	FSBC	Mon, Sep 22, 2008	8.00	8.00	8.00	8.00
36	NASDAQ	FSBC	Thu, Sep 4, 2008	7.20	7.25	7.20	7.25
35	NASDAQ	FSBC	Thu, Aug 21, 2008	8.05	8.05	8.05	8.05
34	NASDAQ	FSBC	Thu, Aug 7, 2008	7.90	7.90	7.90	7.90
33	NASDAQ	FSBC	Mon, Jul 21, 2008	8.90	8.90	8.90	8.90
32	NASDAQ	FSBC	Mon, Jun 23, 2008	9.25	9.25	9.25	9.25
31	NASDAQ	FSBC	Thu, May 29, 2008	8.00	8.05	8.00	8.05
30	NASDAQ	FSBC	Wed, May 28, 2008	8.00	8.00	8.00	8.00
29	NASDAQ	FSBC	Tue, May 27, 2008	7.50	7.50	7.50	7.50
28	NASDAQ	FSBC	Thu, May 22, 2008	7.40	7.40	7.40	7.40
27	NASDAQ	FSBC	Wed, May 21, 2008	7.35	7.40	7.30	7.40
26	NASDAQ	FSBC	Fri, May 16, 2008	7.10	7.10	7.10	7.10
25	NASDAQ	FSBC	Tue, May 13, 2008	7.00	7.00	7.00	7.00
24	NASDAQ	FSBC	Wed, May 7, 2008	7.00	7.00	7.00	7.00
23	NASDAQ	FSBC	Fri, May 2, 2008	7.05	7.05	6.80	7.00
22	NASDAQ	FSBC	Thu, May 1, 2008	7.49	7.49	7.49	7.49
21	NASDAQ	FSBC	Fri, Apr 25, 2008	7.00	7.00	7.00	7.00
20	NASDAQ	FSBC	Wed, Mar 19, 2008	7.35	7.35	7.35	7.35
19	NASDAQ	FSBC	Mon, Mar 17, 2008	7.35	7.35	7.35	7.35
18	NASDAQ	FSBC	Tue, Feb 19, 2008	7.31	8.62	7.31	8.62
17	NASDAQ	FSBC	Wed, Jan 23, 2008	8.57	8.57	8.57	8.57
16	NASDAQ	FSBC	Mon, Jan 14, 2008	8.20	8.20	8.10	8.10
15	NASDAQ	FSBC	Thu, Jan 3, 2008	8.20	8.20	8.20	8.20
14	NASDAQ	FSBC	Mon, Dec 31, 2007	8.20	8.20	8.20	8.20
13	NASDAQ	FSBC	Fri, Dec 28, 2007	8.20	8.20	8.20	8.20
12	NASDAQ	FSBC	Mon, Dec 17, 2007	8.25	8.25	8.20	8.20
11	NASDAQ	FSBC	Fri, Dec 7, 2007	8.75	8.75	8.62	8.62
10	NASDAQ	FSBC	Thu, Dec 6, 2007	8.62	8.62	8.62	8.62
9	NASDAQ	FSBC	Tue, Nov 27, 2007	8.76	8.76	8.76	8.76
8	NASDAQ	FSBC	Mon, Nov 26, 2007	9.00	9.00	9.00	9.00
7	NASDAQ	FSBC	Thu, Nov 15, 2007	8.76	8.76	8.76	8.76
6	NASDAQ	FSBC	Wed, Nov 7, 2007	9.50	9.50	9.40	9.50
5	NASDAQ	FSBC	Mon, Oct 29, 2007	10.10	10.10	10.00	10.00
4	NASDAQ	FSBC	Fri, Oct 26, 2007	9.90	9.90	9.40	9.40
3	NASDAQ	FSBC	Mon, Sep 17, 2007	11.25	11.25	11.25	11.25
2	NASDAQ	FSBC	Thu, Sep 6, 2007	9.75	9.75	9.50	9.50
1	NASDAQ	FSBC	Fri, Aug 31, 2007	10.00	10.00	8.10	8.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Five Star Bancorp NASDAQ:FSBC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024