First Trust Global Tactical Commodity Strategy Fund NASDAQ:FTGC Historical Prices

Below are the 2715 trading days of historical prices for FTGC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2715	NASDAQ	FTGC	Wed, Mar 6, 2024	23.19	23.30	23.18	23.20
2714	NASDAQ	FTGC	Tue, Mar 5, 2024	23.11	23.14	23.00	23.00
2713	NASDAQ	FTGC	Mon, Mar 4, 2024	23.22	23.29	23.13	23.18
2712	NASDAQ	FTGC	Fri, Mar 1, 2024	23.06	23.17	23.00	23.11
2711	NASDAQ	FTGC	Thu, Feb 29, 2024	22.95	23.15	22.89	23.05
2710	NASDAQ	FTGC	Wed, Feb 28, 2024	23.14	23.14	23.00	23.03
2709	NASDAQ	FTGC	Tue, Feb 27, 2024	23.03	23.15	23.03	23.10
2708	NASDAQ	FTGC	Mon, Feb 26, 2024	22.79	22.96	22.78	22.94
2707	NASDAQ	FTGC	Fri, Feb 23, 2024	22.76	22.82	22.71	22.73
2706	NASDAQ	FTGC	Thu, Feb 22, 2024	22.84	23.00	22.84	22.98
2705	NASDAQ	FTGC	Wed, Feb 21, 2024	22.82	23.00	22.82	22.97
2704	NASDAQ	FTGC	Tue, Feb 20, 2024	22.94	22.96	22.75	22.88
2703	NASDAQ	FTGC	Fri, Feb 16, 2024	22.88	22.96	22.83	22.95
2702	NASDAQ	FTGC	Thu, Feb 15, 2024	22.86	22.99	22.86	22.88
2701	NASDAQ	FTGC	Wed, Feb 14, 2024	22.96	23.09	22.80	22.81
2700	NASDAQ	FTGC	Tue, Feb 13, 2024	23.11	23.17	23.02	23.06
2699	NASDAQ	FTGC	Mon, Feb 12, 2024	23.22	23.28	23.16	23.20
2698	NASDAQ	FTGC	Fri, Feb 9, 2024	23.23	23.30	23.18	23.22
2697	NASDAQ	FTGC	Thu, Feb 8, 2024	23.09	23.22	23.06	23.18
2696	NASDAQ	FTGC	Wed, Feb 7, 2024	22.93	23.03	22.91	23.02
2695	NASDAQ	FTGC	Tue, Feb 6, 2024	22.80	22.89	22.76	22.82
2694	NASDAQ	FTGC	Mon, Feb 5, 2024	22.68	22.79	22.61	22.79
2693	NASDAQ	FTGC	Fri, Feb 2, 2024	22.74	22.81	22.69	22.72
2692	NASDAQ	FTGC	Thu, Feb 1, 2024	23.09	23.15	22.85	22.90
2691	NASDAQ	FTGC	Wed, Jan 31, 2024	23.20	23.21	23.05	23.08
2690	NASDAQ	FTGC	Tue, Jan 30, 2024	22.99	23.22	22.96	23.20
2689	NASDAQ	FTGC	Mon, Jan 29, 2024	23.08	23.08	22.95	23.05
2688	NASDAQ	FTGC	Fri, Jan 26, 2024	23.03	23.23	22.93	23.22
2687	NASDAQ	FTGC	Thu, Jan 25, 2024	23.11	23.11	22.95	23.07
2686	NASDAQ	FTGC	Wed, Jan 24, 2024	22.95	23.05	22.85	22.99
2685	NASDAQ	FTGC	Tue, Jan 23, 2024	22.69	22.86	22.69	22.84
2684	NASDAQ	FTGC	Mon, Jan 22, 2024	22.46	22.71	22.46	22.64
2683	NASDAQ	FTGC	Fri, Jan 19, 2024	22.69	22.72	22.52	22.57
2682	NASDAQ	FTGC	Thu, Jan 18, 2024	22.31	22.56	22.27	22.53
2681	NASDAQ	FTGC	Wed, Jan 17, 2024	22.30	22.39	22.26	22.35
2680	NASDAQ	FTGC	Tue, Jan 16, 2024	22.61	22.61	22.46	22.47
2679	NASDAQ	FTGC	Fri, Jan 12, 2024	22.72	22.75	22.35	22.42
2678	NASDAQ	FTGC	Thu, Jan 11, 2024	22.51	22.59	22.42	22.49
2677	NASDAQ	FTGC	Wed, Jan 10, 2024	22.46	22.48	22.28	22.29
2676	NASDAQ	FTGC	Tue, Jan 9, 2024	22.44	22.56	22.34	22.45
2675	NASDAQ	FTGC	Mon, Jan 8, 2024	22.10	22.32	22.03	22.30
2674	NASDAQ	FTGC	Fri, Jan 5, 2024	22.41	22.51	22.36	22.43
2673	NASDAQ	FTGC	Thu, Jan 4, 2024	22.45	22.49	22.32	22.48
2672	NASDAQ	FTGC	Wed, Jan 3, 2024	22.40	22.50	22.38	22.47
2671	NASDAQ	FTGC	Tue, Jan 2, 2024	22.55	22.55	22.32	22.38
2670	NASDAQ	FTGC	Fri, Dec 29, 2023	22.63	22.63	22.43	22.44
2669	NASDAQ	FTGC	Thu, Dec 28, 2023	22.72	22.86	22.67	22.68
2668	NASDAQ	FTGC	Wed, Dec 27, 2023	22.82	22.91	22.76	22.80
2667	NASDAQ	FTGC	Tue, Dec 26, 2023	22.67	22.81	22.64	22.78
2666	NASDAQ	FTGC	Fri, Dec 22, 2023	22.71	22.76	22.62	22.63
2665	NASDAQ	FTGC	Thu, Dec 21, 2023	22.58	22.67	22.53	22.67
2664	NASDAQ	FTGC	Wed, Dec 20, 2023	22.84	22.88	22.56	22.57
2663	NASDAQ	FTGC	Tue, Dec 19, 2023	22.66	22.87	22.65	22.86
2662	NASDAQ	FTGC	Mon, Dec 18, 2023	22.76	22.83	22.65	22.69
2661	NASDAQ	FTGC	Fri, Dec 15, 2023	22.57	22.64	22.48	22.57
2660	NASDAQ	FTGC	Thu, Dec 14, 2023	22.65	22.74	22.65	22.72
2659	NASDAQ	FTGC	Wed, Dec 13, 2023	22.23	22.45	22.20	22.45
2658	NASDAQ	FTGC	Tue, Dec 12, 2023	22.32	22.38	22.23	22.25
2657	NASDAQ	FTGC	Mon, Dec 11, 2023	22.43	22.53	22.35	22.53
2656	NASDAQ	FTGC	Fri, Dec 8, 2023	22.60	22.68	22.47	22.51
2655	NASDAQ	FTGC	Thu, Dec 7, 2023	22.51	22.54	22.42	22.52
2654	NASDAQ	FTGC	Wed, Dec 6, 2023	22.70	22.73	22.37	22.37
2653	NASDAQ	FTGC	Tue, Dec 5, 2023	22.98	23.04	22.82	22.84
2652	NASDAQ	FTGC	Mon, Dec 4, 2023	23.03	23.12	22.96	23.02
2651	NASDAQ	FTGC	Fri, Dec 1, 2023	23.25	23.46	23.16	23.16
2650	NASDAQ	FTGC	Thu, Nov 30, 2023	23.55	23.62	23.31	23.37
2649	NASDAQ	FTGC	Wed, Nov 29, 2023	23.47	23.54	23.33	23.50
2648	NASDAQ	FTGC	Tue, Nov 28, 2023	23.31	23.54	23.27	23.42
2647	NASDAQ	FTGC	Mon, Nov 27, 2023	23.27	23.29	23.16	23.20
2646	NASDAQ	FTGC	Fri, Nov 24, 2023	23.14	23.45	23.14	23.28
2645	NASDAQ	FTGC	Wed, Nov 22, 2023	23.34	23.50	23.32	23.49
2644	NASDAQ	FTGC	Tue, Nov 21, 2023	23.60	23.71	23.58	23.71
2643	NASDAQ	FTGC	Mon, Nov 20, 2023	23.45	23.59	23.43	23.55
2642	NASDAQ	FTGC	Fri, Nov 17, 2023	23.27	23.38	23.25	23.36
2641	NASDAQ	FTGC	Thu, Nov 16, 2023	23.51	23.58	23.26	23.26
2640	NASDAQ	FTGC	Wed, Nov 15, 2023	23.61	23.74	23.61	23.68
2639	NASDAQ	FTGC	Tue, Nov 14, 2023	23.66	23.76	23.60	23.65
2638	NASDAQ	FTGC	Mon, Nov 13, 2023	23.28	23.62	23.28	23.62
2637	NASDAQ	FTGC	Fri, Nov 10, 2023	23.25	23.32	23.22	23.25
2636	NASDAQ	FTGC	Thu, Nov 9, 2023	23.32	23.43	23.23	23.28
2635	NASDAQ	FTGC	Wed, Nov 8, 2023	23.44	23.52	23.24	23.31
2634	NASDAQ	FTGC	Tue, Nov 7, 2023	23.65	23.65	23.46	23.48
2633	NASDAQ	FTGC	Mon, Nov 6, 2023	24.03	24.04	23.92	23.94
2632	NASDAQ	FTGC	Fri, Nov 3, 2023	23.88	24.06	23.84	23.85
2631	NASDAQ	FTGC	Thu, Nov 2, 2023	23.79	23.92	23.72	23.88
2630	NASDAQ	FTGC	Wed, Nov 1, 2023	23.80	23.90	23.61	23.70
2629	NASDAQ	FTGC	Tue, Oct 31, 2023	23.83	23.91	23.70	23.77
2628	NASDAQ	FTGC	Mon, Oct 30, 2023	23.91	23.98	23.68	23.76
2627	NASDAQ	FTGC	Fri, Oct 27, 2023	23.96	24.08	23.84	24.01
2626	NASDAQ	FTGC	Thu, Oct 26, 2023	23.76	23.88	23.74	23.80
2625	NASDAQ	FTGC	Wed, Oct 25, 2023	23.79	23.87	23.59	23.86
2624	NASDAQ	FTGC	Tue, Oct 24, 2023	23.80	23.82	23.64	23.77
2623	NASDAQ	FTGC	Mon, Oct 23, 2023	24.07	24.08	23.87	23.91
2622	NASDAQ	FTGC	Fri, Oct 20, 2023	24.12	24.26	24.01	24.01
2621	NASDAQ	FTGC	Thu, Oct 19, 2023	23.98	24.17	23.91	24.14
2620	NASDAQ	FTGC	Wed, Oct 18, 2023	24.05	24.10	23.98	24.06
2619	NASDAQ	FTGC	Tue, Oct 17, 2023	23.77	23.95	23.77	23.89
2618	NASDAQ	FTGC	Mon, Oct 16, 2023	23.87	23.90	23.80	23.88
2617	NASDAQ	FTGC	Fri, Oct 13, 2023	23.76	23.93	23.72	23.91
2616	NASDAQ	FTGC	Thu, Oct 12, 2023	23.47	23.48	23.31	23.48
2615	NASDAQ	FTGC	Wed, Oct 11, 2023	23.41	23.43	23.26	23.42
2614	NASDAQ	FTGC	Tue, Oct 10, 2023	23.49	23.54	23.42	23.51
2613	NASDAQ	FTGC	Mon, Oct 9, 2023	23.51	23.61	23.47	23.55
2612	NASDAQ	FTGC	Fri, Oct 6, 2023	23.33	23.39	23.19	23.29
2611	NASDAQ	FTGC	Thu, Oct 5, 2023	23.05	23.21	23.04	23.17
2610	NASDAQ	FTGC	Wed, Oct 4, 2023	23.55	23.55	23.18	23.23
2609	NASDAQ	FTGC	Tue, Oct 3, 2023	23.73	23.77	23.62	23.74
2608	NASDAQ	FTGC	Mon, Oct 2, 2023	23.94	23.97	23.80	23.85
2607	NASDAQ	FTGC	Fri, Sep 29, 2023	24.33	24.34	23.95	24.00
2606	NASDAQ	FTGC	Thu, Sep 28, 2023	24.22	24.34	24.19	24.25
2605	NASDAQ	FTGC	Wed, Sep 27, 2023	24.16	24.30	24.16	24.22
2604	NASDAQ	FTGC	Tue, Sep 26, 2023	24.07	24.14	24.03	24.14
2603	NASDAQ	FTGC	Mon, Sep 25, 2023	24.25	24.30	24.10	24.16
2602	NASDAQ	FTGC	Fri, Sep 22, 2023	24.37	24.47	24.29	24.35
2601	NASDAQ	FTGC	Thu, Sep 21, 2023	24.63	24.70	24.46	24.49
2600	NASDAQ	FTGC	Wed, Sep 20, 2023	24.66	24.82	24.58	24.58
2599	NASDAQ	FTGC	Tue, Sep 19, 2023	24.85	24.90	24.78	24.84
2598	NASDAQ	FTGC	Mon, Sep 18, 2023	24.89	24.91	24.71	24.79
2597	NASDAQ	FTGC	Fri, Sep 15, 2023	24.94	24.98	24.86	24.89
2596	NASDAQ	FTGC	Thu, Sep 14, 2023	24.92	25.06	24.90	25.02
2595	NASDAQ	FTGC	Wed, Sep 13, 2023	24.77	24.86	24.72	24.86
2594	NASDAQ	FTGC	Tue, Sep 12, 2023	24.73	24.80	24.68	24.74
2593	NASDAQ	FTGC	Mon, Sep 11, 2023	24.75	24.76	24.75	24.75
2592	NASDAQ	FTGC	Fri, Sep 8, 2023	24.57	24.66	24.52	24.58
2591	NASDAQ	FTGC	Thu, Sep 7, 2023	24.51	24.51	24.42	24.50
2590	NASDAQ	FTGC	Wed, Sep 6, 2023	24.58	24.66	24.51	24.59
2589	NASDAQ	FTGC	Tue, Sep 5, 2023	24.69	24.75	24.62	24.69
2588	NASDAQ	FTGC	Fri, Sep 1, 2023	24.66	24.73	24.56	24.59
2587	NASDAQ	FTGC	Thu, Aug 31, 2023	24.46	24.53	24.36	24.45
2586	NASDAQ	FTGC	Wed, Aug 30, 2023	24.54	24.63	24.39	24.42
2585	NASDAQ	FTGC	Tue, Aug 29, 2023	24.38	24.50	24.34	24.47
2584	NASDAQ	FTGC	Mon, Aug 28, 2023	24.44	24.54	24.37	24.45
2583	NASDAQ	FTGC	Fri, Aug 25, 2023	24.31	24.49	24.26	24.45
2582	NASDAQ	FTGC	Thu, Aug 24, 2023	24.03	24.20	23.99	24.16
2581	NASDAQ	FTGC	Wed, Aug 23, 2023	23.93	24.17	23.92	24.07
2580	NASDAQ	FTGC	Tue, Aug 22, 2023	24.06	24.08	23.91	23.95
2579	NASDAQ	FTGC	Mon, Aug 21, 2023	24.20	24.23	23.96	24.01
2578	NASDAQ	FTGC	Fri, Aug 18, 2023	23.96	24.09	23.89	24.08
2577	NASDAQ	FTGC	Thu, Aug 17, 2023	24.00	24.03	23.88	23.88
2576	NASDAQ	FTGC	Wed, Aug 16, 2023	23.85	23.93	23.75	23.76
2575	NASDAQ	FTGC	Tue, Aug 15, 2023	23.99	23.99	23.75	23.75
2574	NASDAQ	FTGC	Mon, Aug 14, 2023	24.06	24.11	23.98	24.05
2573	NASDAQ	FTGC	Fri, Aug 11, 2023	24.19	24.31	24.13	24.19
2572	NASDAQ	FTGC	Thu, Aug 10, 2023	24.31	24.41	24.17	24.23
2571	NASDAQ	FTGC	Wed, Aug 9, 2023	24.27	24.38	24.22	24.37
2570	NASDAQ	FTGC	Tue, Aug 8, 2023	23.80	24.13	23.72	24.10
2569	NASDAQ	FTGC	Mon, Aug 7, 2023	24.16	24.16	24.01	24.10
2568	NASDAQ	FTGC	Fri, Aug 4, 2023	24.18	24.21	24.07	24.13
2567	NASDAQ	FTGC	Thu, Aug 3, 2023	23.98	24.15	23.94	24.15
2566	NASDAQ	FTGC	Wed, Aug 2, 2023	24.30	24.30	23.95	24.03
2565	NASDAQ	FTGC	Tue, Aug 1, 2023	24.30	24.41	24.25	24.36
2564	NASDAQ	FTGC	Mon, Jul 31, 2023	24.36	24.44	24.25	24.44
2563	NASDAQ	FTGC	Fri, Jul 28, 2023	24.42	24.57	24.30	24.44
2562	NASDAQ	FTGC	Thu, Jul 27, 2023	24.52	24.52	24.38	24.39
2561	NASDAQ	FTGC	Wed, Jul 26, 2023	24.52	24.59	24.47	24.54
2560	NASDAQ	FTGC	Tue, Jul 25, 2023	24.41	24.62	24.41	24.59
2559	NASDAQ	FTGC	Mon, Jul 24, 2023	24.36	24.64	24.31	24.51
2558	NASDAQ	FTGC	Fri, Jul 21, 2023	24.18	24.18	23.94	24.14
2557	NASDAQ	FTGC	Thu, Jul 20, 2023	24.08	24.12	23.94	24.06
2556	NASDAQ	FTGC	Wed, Jul 19, 2023	23.92	24.06	23.80	23.92
2555	NASDAQ	FTGC	Tue, Jul 18, 2023	23.55	23.74	23.49	23.69
2554	NASDAQ	FTGC	Mon, Jul 17, 2023	23.45	23.51	23.36	23.41
2553	NASDAQ	FTGC	Fri, Jul 14, 2023	23.66	23.67	23.48	23.57
2552	NASDAQ	FTGC	Thu, Jul 13, 2023	23.33	23.59	23.33	23.59
2551	NASDAQ	FTGC	Wed, Jul 12, 2023	23.42	23.49	23.23	23.29
2550	NASDAQ	FTGC	Tue, Jul 11, 2023	23.15	23.23	23.09	23.21
2549	NASDAQ	FTGC	Mon, Jul 10, 2023	22.96	23.13	22.96	23.05
2548	NASDAQ	FTGC	Fri, Jul 7, 2023	22.83	23.02	22.83	22.90
2547	NASDAQ	FTGC	Thu, Jul 6, 2023	22.89	22.95	22.69	22.89
2546	NASDAQ	FTGC	Wed, Jul 5, 2023	23.05	23.12	22.88	22.96
2545	NASDAQ	FTGC	Mon, Jul 3, 2023	22.84	22.98	22.81	22.87
2544	NASDAQ	FTGC	Fri, Jun 30, 2023	22.60	22.93	22.58	22.77
2543	NASDAQ	FTGC	Thu, Jun 29, 2023	22.38	22.51	22.30	22.44
2542	NASDAQ	FTGC	Wed, Jun 28, 2023	22.47	22.58	22.39	22.43
2541	NASDAQ	FTGC	Tue, Jun 27, 2023	22.80	22.87	22.66	22.70
2540	NASDAQ	FTGC	Mon, Jun 26, 2023	23.19	23.32	23.09	23.17
2539	NASDAQ	FTGC	Fri, Jun 23, 2023	23.00	23.11	22.94	23.11
2538	NASDAQ	FTGC	Thu, Jun 22, 2023	23.39	23.47	23.23	23.36
2537	NASDAQ	FTGC	Wed, Jun 21, 2023	23.42	23.73	23.42	23.70
2536	NASDAQ	FTGC	Tue, Jun 20, 2023	23.60	23.60	23.44	23.51
2535	NASDAQ	FTGC	Fri, Jun 16, 2023	23.58	23.84	23.58	23.82
2534	NASDAQ	FTGC	Thu, Jun 15, 2023	23.01	23.43	23.01	23.38
2533	NASDAQ	FTGC	Wed, Jun 14, 2023	22.83	22.90	22.76	22.80
2532	NASDAQ	FTGC	Tue, Jun 13, 2023	22.78	22.86	22.74	22.74
2531	NASDAQ	FTGC	Mon, Jun 12, 2023	22.51	22.57	22.40	22.48
2530	NASDAQ	FTGC	Fri, Jun 9, 2023	22.68	22.78	22.63	22.64
2529	NASDAQ	FTGC	Thu, Jun 8, 2023	22.58	22.75	22.46	22.68
2528	NASDAQ	FTGC	Wed, Jun 7, 2023	22.55	22.66	22.51	22.54
2527	NASDAQ	FTGC	Tue, Jun 6, 2023	22.38	22.54	22.37	22.49
2526	NASDAQ	FTGC	Mon, Jun 5, 2023	22.50	22.55	22.38	22.38
2525	NASDAQ	FTGC	Fri, Jun 2, 2023	22.32	22.40	22.22	22.37
2524	NASDAQ	FTGC	Thu, Jun 1, 2023	21.98	22.23	21.98	22.13
2523	NASDAQ	FTGC	Wed, May 31, 2023	21.83	21.98	21.79	21.87
2522	NASDAQ	FTGC	Tue, May 30, 2023	22.16	22.16	21.91	21.98
2521	NASDAQ	FTGC	Fri, May 26, 2023	22.39	22.45	22.36	22.43
2520	NASDAQ	FTGC	Thu, May 25, 2023	22.27	22.33	22.06	22.20
2519	NASDAQ	FTGC	Wed, May 24, 2023	22.49	22.58	22.32	22.41
2518	NASDAQ	FTGC	Tue, May 23, 2023	22.48	22.55	22.40	22.41
2517	NASDAQ	FTGC	Mon, May 22, 2023	22.38	22.52	22.38	22.48
2516	NASDAQ	FTGC	Fri, May 19, 2023	22.66	22.73	22.43	22.47
2515	NASDAQ	FTGC	Thu, May 18, 2023	22.35	22.54	22.30	22.49
2514	NASDAQ	FTGC	Wed, May 17, 2023	22.60	22.66	22.42	22.61
2513	NASDAQ	FTGC	Tue, May 16, 2023	22.75	22.78	22.48	22.50
2512	NASDAQ	FTGC	Mon, May 15, 2023	22.34	22.88	21.90	22.78
2511	NASDAQ	FTGC	Fri, May 12, 2023	22.69	22.69	22.48	22.54
2510	NASDAQ	FTGC	Thu, May 11, 2023	22.68	22.73	22.55	22.58
2509	NASDAQ	FTGC	Wed, May 10, 2023	22.93	23.00	22.85	22.91
2508	NASDAQ	FTGC	Tue, May 9, 2023	22.97	23.05	22.82	23.04
2507	NASDAQ	FTGC	Mon, May 8, 2023	23.05	23.16	23.03	23.05
2506	NASDAQ	FTGC	Fri, May 5, 2023	22.68	22.96	22.68	22.93
2505	NASDAQ	FTGC	Thu, May 4, 2023	22.41	22.64	22.38	22.51
2504	NASDAQ	FTGC	Wed, May 3, 2023	22.43	22.54	22.36	22.46
2503	NASDAQ	FTGC	Tue, May 2, 2023	22.84	22.96	22.62	22.66
2502	NASDAQ	FTGC	Mon, May 1, 2023	23.03	23.16	22.86	22.98
2501	NASDAQ	FTGC	Fri, Apr 28, 2023	22.88	23.11	22.83	23.11
2500	NASDAQ	FTGC	Thu, Apr 27, 2023	22.91	22.98	22.81	22.92
2499	NASDAQ	FTGC	Wed, Apr 26, 2023	23.15	23.20	22.93	22.94
2498	NASDAQ	FTGC	Tue, Apr 25, 2023	23.33	23.33	23.09	23.19
2497	NASDAQ	FTGC	Mon, Apr 24, 2023	23.61	23.61	23.35	23.47
2496	NASDAQ	FTGC	Fri, Apr 21, 2023	23.60	23.63	23.39	23.46
2495	NASDAQ	FTGC	Thu, Apr 20, 2023	23.61	23.68	23.51	23.62
2494	NASDAQ	FTGC	Wed, Apr 19, 2023	23.88	24.02	23.82	23.84
2493	NASDAQ	FTGC	Tue, Apr 18, 2023	24.03	24.24	23.99	24.16
2492	NASDAQ	FTGC	Mon, Apr 17, 2023	24.00	24.05	23.92	24.04
2491	NASDAQ	FTGC	Fri, Apr 14, 2023	23.95	24.03	23.79	24.00
2490	NASDAQ	FTGC	Thu, Apr 13, 2023	24.03	24.08	23.92	23.98
2489	NASDAQ	FTGC	Wed, Apr 12, 2023	23.83	23.96	23.78	23.92
2488	NASDAQ	FTGC	Tue, Apr 11, 2023	23.66	23.85	23.66	23.83
2487	NASDAQ	FTGC	Mon, Apr 10, 2023	23.59	23.69	23.56	23.64
2486	NASDAQ	FTGC	Thu, Apr 6, 2023	23.69	23.69	23.52	23.64
2485	NASDAQ	FTGC	Wed, Apr 5, 2023	23.64	23.72	23.60	23.66
2484	NASDAQ	FTGC	Tue, Apr 4, 2023	23.68	23.70	23.53	23.63
2483	NASDAQ	FTGC	Mon, Apr 3, 2023	23.76	23.85	23.61	23.67
2482	NASDAQ	FTGC	Fri, Mar 31, 2023	23.22	23.49	23.22	23.49
2481	NASDAQ	FTGC	Thu, Mar 30, 2023	23.16	23.20	23.08	23.17
2480	NASDAQ	FTGC	Wed, Mar 29, 2023	23.18	23.27	23.06	23.09
2479	NASDAQ	FTGC	Tue, Mar 28, 2023	23.04	23.25	23.04	23.17
2478	NASDAQ	FTGC	Mon, Mar 27, 2023	22.79	23.07	22.75	23.05
2477	NASDAQ	FTGC	Fri, Mar 24, 2023	22.67	22.86	22.64	22.79
2476	NASDAQ	FTGC	Thu, Mar 23, 2023	22.99	23.08	22.75	22.79
2475	NASDAQ	FTGC	Wed, Mar 22, 2023	22.94	23.04	22.82	22.91
2474	NASDAQ	FTGC	Tue, Mar 21, 2023	22.99	23.03	22.80	22.91
2473	NASDAQ	FTGC	Mon, Mar 20, 2023	22.80	22.93	22.78	22.90
2472	NASDAQ	FTGC	Fri, Mar 17, 2023	23.02	23.05	22.77	22.88
2471	NASDAQ	FTGC	Thu, Mar 16, 2023	22.78	23.04	22.67	22.99
2470	NASDAQ	FTGC	Wed, Mar 15, 2023	22.91	23.00	22.68	22.86
2469	NASDAQ	FTGC	Tue, Mar 14, 2023	23.28	23.43	23.18	23.23
2468	NASDAQ	FTGC	Mon, Mar 13, 2023	23.21	23.58	23.19	23.35
2467	NASDAQ	FTGC	Fri, Mar 10, 2023	23.29	23.44	23.27	23.39
2466	NASDAQ	FTGC	Thu, Mar 9, 2023	23.68	23.70	23.26	23.28
2465	NASDAQ	FTGC	Wed, Mar 8, 2023	23.61	23.69	23.51	23.57
2464	NASDAQ	FTGC	Tue, Mar 7, 2023	23.98	23.98	23.66	23.69
2463	NASDAQ	FTGC	Mon, Mar 6, 2023	23.92	24.10	23.90	24.08
2462	NASDAQ	FTGC	Fri, Mar 3, 2023	23.90	24.25	23.85	24.24
2461	NASDAQ	FTGC	Thu, Mar 2, 2023	23.84	23.97	23.78	23.87
2460	NASDAQ	FTGC	Wed, Mar 1, 2023	23.69	23.94	23.66	23.92
2459	NASDAQ	FTGC	Tue, Feb 28, 2023	23.73	23.73	23.56	23.59
2458	NASDAQ	FTGC	Mon, Feb 27, 2023	23.23	23.69	23.15	23.66
2457	NASDAQ	FTGC	Fri, Feb 24, 2023	23.50	23.65	23.38	23.57
2456	NASDAQ	FTGC	Thu, Feb 23, 2023	23.78	23.86	23.60	23.69
2455	NASDAQ	FTGC	Wed, Feb 22, 2023	23.85	23.88	23.67	23.69
2454	NASDAQ	FTGC	Tue, Feb 21, 2023	23.92	24.01	23.80	23.92
2453	NASDAQ	FTGC	Fri, Feb 17, 2023	23.59	23.76	23.54	23.74
2452	NASDAQ	FTGC	Thu, Feb 16, 2023	23.81	23.93	23.80	23.81
2451	NASDAQ	FTGC	Wed, Feb 15, 2023	23.92	23.92	23.74	23.86
2450	NASDAQ	FTGC	Tue, Feb 14, 2023	24.00	24.20	23.94	24.12
2449	NASDAQ	FTGC	Mon, Feb 13, 2023	23.99	24.12	23.95	24.05
2448	NASDAQ	FTGC	Fri, Feb 10, 2023	23.91	24.08	23.91	24.07
2447	NASDAQ	FTGC	Thu, Feb 9, 2023	23.94	23.97	23.75	23.82
2446	NASDAQ	FTGC	Wed, Feb 8, 2023	23.96	24.10	23.80	23.93
2445	NASDAQ	FTGC	Tue, Feb 7, 2023	23.70	24.00	23.70	23.97
2444	NASDAQ	FTGC	Mon, Feb 6, 2023	23.70	23.73	23.40	23.65
2443	NASDAQ	FTGC	Fri, Feb 3, 2023	24.01	24.13	23.70	23.70
2442	NASDAQ	FTGC	Thu, Feb 2, 2023	24.22	24.43	24.14	24.14
2441	NASDAQ	FTGC	Wed, Feb 1, 2023	24.48	24.51	24.06	24.30
2440	NASDAQ	FTGC	Tue, Jan 31, 2023	24.38	24.70	24.35	24.65
2439	NASDAQ	FTGC	Mon, Jan 30, 2023	24.53	24.58	24.37	24.38
2438	NASDAQ	FTGC	Fri, Jan 27, 2023	24.62	24.67	24.43	24.50
2437	NASDAQ	FTGC	Thu, Jan 26, 2023	24.64	24.70	24.51	24.69
2436	NASDAQ	FTGC	Wed, Jan 25, 2023	24.44	24.51	24.34	24.49
2435	NASDAQ	FTGC	Tue, Jan 24, 2023	24.61	24.63	24.45	24.51
2434	NASDAQ	FTGC	Mon, Jan 23, 2023	24.51	24.62	24.41	24.62
2433	NASDAQ	FTGC	Fri, Jan 20, 2023	24.58	24.60	24.47	24.56
2432	NASDAQ	FTGC	Thu, Jan 19, 2023	24.46	24.63	24.44	24.51
2431	NASDAQ	FTGC	Wed, Jan 18, 2023	24.73	24.78	24.40	24.45
2430	NASDAQ	FTGC	Tue, Jan 17, 2023	24.41	24.60	24.39	24.60
2429	NASDAQ	FTGC	Fri, Jan 13, 2023	24.22	24.47	24.20	24.47
2428	NASDAQ	FTGC	Thu, Jan 12, 2023	24.12	24.33	24.03	24.23
2427	NASDAQ	FTGC	Wed, Jan 11, 2023	24.00	24.00	23.80	23.94
2426	NASDAQ	FTGC	Tue, Jan 10, 2023	23.75	23.90	23.69	23.75
2425	NASDAQ	FTGC	Mon, Jan 9, 2023	23.87	23.96	23.75	23.78
2424	NASDAQ	FTGC	Fri, Jan 6, 2023	23.63	23.73	23.49	23.65
2423	NASDAQ	FTGC	Thu, Jan 5, 2023	23.52	23.56	23.37	23.50
2422	NASDAQ	FTGC	Wed, Jan 4, 2023	23.78	23.79	23.54	23.61
2421	NASDAQ	FTGC	Tue, Jan 3, 2023	24.31	24.41	23.95	24.01
2420	NASDAQ	FTGC	Fri, Dec 30, 2022	24.41	24.49	24.30	24.49
2419	NASDAQ	FTGC	Thu, Dec 29, 2022	24.19	24.37	24.18	24.37
2418	NASDAQ	FTGC	Wed, Dec 28, 2022	24.11	24.45	24.07	24.37
2417	NASDAQ	FTGC	Tue, Dec 27, 2022	24.34	24.63	24.26	24.41
2416	NASDAQ	FTGC	Fri, Dec 23, 2022	24.25	24.34	24.12	24.31
2415	NASDAQ	FTGC	Thu, Dec 22, 2022	24.08	24.13	23.93	24.02
2414	NASDAQ	FTGC	Wed, Dec 21, 2022	24.07	24.21	24.07	24.20
2413	NASDAQ	FTGC	Tue, Dec 20, 2022	23.76	24.00	23.76	23.93
2412	NASDAQ	FTGC	Mon, Dec 19, 2022	23.78	23.78	23.61	23.67
2411	NASDAQ	FTGC	Fri, Dec 16, 2022	23.78	23.88	23.73	23.83
2410	NASDAQ	FTGC	Thu, Dec 15, 2022	24.11	24.16	23.89	24.01
2409	NASDAQ	FTGC	Wed, Dec 14, 2022	26.54	26.75	26.52	26.66
2408	NASDAQ	FTGC	Tue, Dec 13, 2022	26.47	26.64	26.47	26.54
2407	NASDAQ	FTGC	Mon, Dec 12, 2022	25.93	26.14	25.92	26.05
2406	NASDAQ	FTGC	Fri, Dec 9, 2022	25.95	26.07	25.74	25.87
2405	NASDAQ	FTGC	Thu, Dec 8, 2022	25.99	26.01	25.75	25.89
2404	NASDAQ	FTGC	Wed, Dec 7, 2022	25.89	25.99	25.66	25.82
2403	NASDAQ	FTGC	Tue, Dec 6, 2022	25.84	26.17	25.69	25.79
2402	NASDAQ	FTGC	Mon, Dec 5, 2022	26.68	26.71	25.97	26.01
2401	NASDAQ	FTGC	Fri, Dec 2, 2022	26.59	26.76	26.49	26.56
2400	NASDAQ	FTGC	Thu, Dec 1, 2022	27.16	27.17	26.73	26.80
2399	NASDAQ	FTGC	Wed, Nov 30, 2022	26.94	27.04	26.76	27.00
2398	NASDAQ	FTGC	Tue, Nov 29, 2022	26.56	26.69	26.48	26.55
2397	NASDAQ	FTGC	Mon, Nov 28, 2022	26.14	26.50	26.12	26.31
2396	NASDAQ	FTGC	Fri, Nov 25, 2022	26.73	26.81	26.44	26.45
2395	NASDAQ	FTGC	Wed, Nov 23, 2022	26.68	26.77	26.60	26.71
2394	NASDAQ	FTGC	Tue, Nov 22, 2022	26.81	26.94	26.79	26.81
2393	NASDAQ	FTGC	Mon, Nov 21, 2022	26.48	26.66	26.19	26.62
2392	NASDAQ	FTGC	Fri, Nov 18, 2022	26.46	26.69	26.43	26.66
2391	NASDAQ	FTGC	Thu, Nov 17, 2022	26.80	26.86	26.62	26.71
2390	NASDAQ	FTGC	Wed, Nov 16, 2022	27.10	27.12	26.95	27.06
2389	NASDAQ	FTGC	Tue, Nov 15, 2022	27.11	27.50	26.99	27.37
2388	NASDAQ	FTGC	Mon, Nov 14, 2022	27.27	27.44	27.09	27.10
2387	NASDAQ	FTGC	Fri, Nov 11, 2022	27.30	27.48	27.16	27.27
2386	NASDAQ	FTGC	Thu, Nov 10, 2022	26.91	27.04	26.80	26.93
2385	NASDAQ	FTGC	Wed, Nov 9, 2022	26.91	27.03	26.77	26.81
2384	NASDAQ	FTGC	Tue, Nov 8, 2022	27.28	27.36	27.04	27.09
2383	NASDAQ	FTGC	Mon, Nov 7, 2022	27.35	27.49	27.27	27.30
2382	NASDAQ	FTGC	Fri, Nov 4, 2022	27.25	27.42	27.14	27.38
2381	NASDAQ	FTGC	Thu, Nov 3, 2022	26.49	26.78	26.43	26.65
2380	NASDAQ	FTGC	Wed, Nov 2, 2022	26.61	26.94	26.56	26.76
2379	NASDAQ	FTGC	Tue, Nov 1, 2022	26.63	26.69	26.45	26.57
2378	NASDAQ	FTGC	Mon, Oct 31, 2022	26.32	26.50	26.25	26.36
2377	NASDAQ	FTGC	Fri, Oct 28, 2022	26.25	26.33	26.05	26.28
2376	NASDAQ	FTGC	Thu, Oct 27, 2022	26.64	26.67	26.41	26.50
2375	NASDAQ	FTGC	Wed, Oct 26, 2022	26.42	26.68	26.39	26.66
2374	NASDAQ	FTGC	Tue, Oct 25, 2022	26.22	26.39	26.14	26.33
2373	NASDAQ	FTGC	Mon, Oct 24, 2022	26.21	26.35	26.18	26.20
2372	NASDAQ	FTGC	Fri, Oct 21, 2022	25.93	26.28	25.93	26.25
2371	NASDAQ	FTGC	Thu, Oct 20, 2022	26.24	26.34	26.03	26.07
2370	NASDAQ	FTGC	Wed, Oct 19, 2022	25.89	26.08	25.87	26.01
2369	NASDAQ	FTGC	Tue, Oct 18, 2022	26.25	26.33	25.96	26.13
2368	NASDAQ	FTGC	Mon, Oct 17, 2022	26.37	26.46	26.24	26.25
2367	NASDAQ	FTGC	Fri, Oct 14, 2022	26.55	26.62	26.26	26.32
2366	NASDAQ	FTGC	Thu, Oct 13, 2022	26.32	26.77	26.24	26.67
2365	NASDAQ	FTGC	Wed, Oct 12, 2022	26.48	26.55	26.36	26.44
2364	NASDAQ	FTGC	Tue, Oct 11, 2022	26.40	26.55	26.26	26.38
2363	NASDAQ	FTGC	Mon, Oct 10, 2022	26.91	27.00	26.52	26.57
2362	NASDAQ	FTGC	Fri, Oct 7, 2022	26.59	26.84	26.50	26.71
2361	NASDAQ	FTGC	Thu, Oct 6, 2022	26.48	26.62	26.40	26.60
2360	NASDAQ	FTGC	Wed, Oct 5, 2022	26.21	26.58	26.12	26.57
2359	NASDAQ	FTGC	Tue, Oct 4, 2022	26.09	26.29	26.07	26.21
2358	NASDAQ	FTGC	Mon, Oct 3, 2022	25.54	25.70	25.46	25.66
2357	NASDAQ	FTGC	Fri, Sep 30, 2022	25.45	25.65	25.28	25.34
2356	NASDAQ	FTGC	Thu, Sep 29, 2022	25.63	25.70	25.34	25.60
2355	NASDAQ	FTGC	Wed, Sep 28, 2022	25.26	25.64	25.22	25.63
2354	NASDAQ	FTGC	Tue, Sep 27, 2022	25.36	25.48	25.13	25.15
2353	NASDAQ	FTGC	Mon, Sep 26, 2022	25.49	25.60	25.04	25.12
2352	NASDAQ	FTGC	Fri, Sep 23, 2022	25.68	25.68	25.50	25.56
2351	NASDAQ	FTGC	Thu, Sep 22, 2022	26.66	26.72	26.29	26.33
2350	NASDAQ	FTGC	Wed, Sep 21, 2022	26.65	26.71	26.29	26.38
2349	NASDAQ	FTGC	Tue, Sep 20, 2022	26.41	26.61	26.29	26.52
2348	NASDAQ	FTGC	Mon, Sep 19, 2022	26.14	26.44	26.05	26.42
2347	NASDAQ	FTGC	Fri, Sep 16, 2022	26.35	26.41	26.22	26.34
2346	NASDAQ	FTGC	Thu, Sep 15, 2022	26.59	26.65	26.35	26.46
2345	NASDAQ	FTGC	Wed, Sep 14, 2022	26.97	27.02	26.87	26.94
2344	NASDAQ	FTGC	Tue, Sep 13, 2022	27.25	27.25	26.80	26.93
2343	NASDAQ	FTGC	Mon, Sep 12, 2022	26.86	27.18	26.79	27.11
2342	NASDAQ	FTGC	Fri, Sep 9, 2022	26.36	26.67	26.36	26.61
2341	NASDAQ	FTGC	Thu, Sep 8, 2022	26.13	26.21	25.98	26.16
2340	NASDAQ	FTGC	Wed, Sep 7, 2022	26.18	26.43	26.02	26.05
2339	NASDAQ	FTGC	Tue, Sep 6, 2022	26.50	26.50	26.30	26.34
2338	NASDAQ	FTGC	Fri, Sep 2, 2022	26.65	26.70	26.48	26.50
2337	NASDAQ	FTGC	Thu, Sep 1, 2022	26.59	26.66	26.39	26.44
2336	NASDAQ	FTGC	Wed, Aug 31, 2022	27.08	27.14	26.92	26.94
2335	NASDAQ	FTGC	Tue, Aug 30, 2022	27.41	27.41	27.13	27.28
2334	NASDAQ	FTGC	Mon, Aug 29, 2022	27.61	27.84	27.52	27.76
2333	NASDAQ	FTGC	Fri, Aug 26, 2022	27.71	27.83	27.53	27.74
2332	NASDAQ	FTGC	Thu, Aug 25, 2022	27.99	27.99	27.48	27.55
2331	NASDAQ	FTGC	Wed, Aug 24, 2022	27.81	27.81	27.48	27.67
2330	NASDAQ	FTGC	Tue, Aug 23, 2022	27.42	27.72	27.42	27.54
2329	NASDAQ	FTGC	Mon, Aug 22, 2022	27.08	27.39	26.92	27.30
2328	NASDAQ	FTGC	Fri, Aug 19, 2022	27.00	27.17	26.85	27.14
2327	NASDAQ	FTGC	Thu, Aug 18, 2022	27.05	27.16	26.89	27.03
2326	NASDAQ	FTGC	Wed, Aug 17, 2022	27.08	27.08	26.84	27.02
2325	NASDAQ	FTGC	Tue, Aug 16, 2022	27.16	27.28	26.94	26.96
2324	NASDAQ	FTGC	Mon, Aug 15, 2022	26.85	27.22	26.81	27.17
2323	NASDAQ	FTGC	Fri, Aug 12, 2022	27.31	27.54	27.28	27.51
2322	NASDAQ	FTGC	Thu, Aug 11, 2022	27.36	27.56	27.27	27.48
2321	NASDAQ	FTGC	Wed, Aug 10, 2022	26.88	27.15	26.77	27.00
2320	NASDAQ	FTGC	Tue, Aug 9, 2022	26.72	26.83	26.65	26.67
2319	NASDAQ	FTGC	Mon, Aug 8, 2022	26.27	26.50	26.27	26.38
2318	NASDAQ	FTGC	Fri, Aug 5, 2022	26.20	26.54	26.10	26.29
2317	NASDAQ	FTGC	Thu, Aug 4, 2022	26.18	26.51	26.18	26.40
2316	NASDAQ	FTGC	Wed, Aug 3, 2022	26.54	26.55	26.05	26.24
2315	NASDAQ	FTGC	Tue, Aug 2, 2022	26.50	26.58	26.25	26.28
2314	NASDAQ	FTGC	Mon, Aug 1, 2022	26.64	26.69	26.37	26.63
2313	NASDAQ	FTGC	Fri, Jul 29, 2022	26.72	27.37	26.72	27.10
2312	NASDAQ	FTGC	Thu, Jul 28, 2022	27.00	27.07	26.79	26.88
2311	NASDAQ	FTGC	Wed, Jul 27, 2022	26.63	26.85	26.51	26.81
2310	NASDAQ	FTGC	Tue, Jul 26, 2022	26.56	26.61	26.28	26.40
2309	NASDAQ	FTGC	Mon, Jul 25, 2022	26.01	26.15	25.89	26.13
2308	NASDAQ	FTGC	Fri, Jul 22, 2022	25.85	26.13	25.70	25.74
2307	NASDAQ	FTGC	Thu, Jul 21, 2022	25.80	26.01	25.73	25.86
2306	NASDAQ	FTGC	Wed, Jul 20, 2022	26.16	26.25	26.03	26.18
2305	NASDAQ	FTGC	Tue, Jul 19, 2022	25.91	26.16	25.87	26.14
2304	NASDAQ	FTGC	Mon, Jul 18, 2022	26.18	26.35	26.13	26.13
2303	NASDAQ	FTGC	Fri, Jul 15, 2022	25.46	25.66	25.32	25.63
2302	NASDAQ	FTGC	Thu, Jul 14, 2022	25.23	25.42	25.02	25.32
2301	NASDAQ	FTGC	Wed, Jul 13, 2022	25.45	25.87	25.29	25.62
2300	NASDAQ	FTGC	Tue, Jul 12, 2022	25.41	25.97	25.26	25.48
2299	NASDAQ	FTGC	Mon, Jul 11, 2022	26.38	26.44	26.17	26.31
2298	NASDAQ	FTGC	Fri, Jul 8, 2022	26.11	26.32	25.95	26.26
2297	NASDAQ	FTGC	Thu, Jul 7, 2022	25.73	26.18	25.73	26.02
2296	NASDAQ	FTGC	Wed, Jul 6, 2022	25.54	25.56	25.09	25.29
2295	NASDAQ	FTGC	Tue, Jul 5, 2022	26.23	26.23	25.39	25.49
2294	NASDAQ	FTGC	Fri, Jul 1, 2022	26.82	26.87	26.57	26.63
2293	NASDAQ	FTGC	Thu, Jun 30, 2022	27.19	27.26	26.70	26.76
2292	NASDAQ	FTGC	Wed, Jun 29, 2022	27.80	27.90	27.44	27.45
2291	NASDAQ	FTGC	Tue, Jun 28, 2022	27.52	27.70	27.40	27.64
2290	NASDAQ	FTGC	Mon, Jun 27, 2022	27.42	27.55	27.22	27.48
2289	NASDAQ	FTGC	Fri, Jun 24, 2022	27.36	27.52	27.16	27.47
2288	NASDAQ	FTGC	Thu, Jun 23, 2022	27.96	27.98	27.33	27.33
2287	NASDAQ	FTGC	Wed, Jun 22, 2022	27.89	28.23	27.81	28.05
2286	NASDAQ	FTGC	Tue, Jun 21, 2022	28.64	28.82	28.41	28.48
2285	NASDAQ	FTGC	Fri, Jun 17, 2022	29.03	29.07	28.46	28.60
2284	NASDAQ	FTGC	Thu, Jun 16, 2022	29.10	29.25	28.91	29.20
2283	NASDAQ	FTGC	Wed, Jun 15, 2022	29.04	29.23	28.94	29.07
2282	NASDAQ	FTGC	Tue, Jun 14, 2022	29.39	29.40	28.77	28.91
2281	NASDAQ	FTGC	Mon, Jun 13, 2022	29.63	29.63	29.12	29.43
2280	NASDAQ	FTGC	Fri, Jun 10, 2022	29.89	29.97	29.74	29.88
2279	NASDAQ	FTGC	Thu, Jun 9, 2022	29.87	30.25	29.81	30.17
2278	NASDAQ	FTGC	Wed, Jun 8, 2022	30.16	30.31	30.02	30.10
2277	NASDAQ	FTGC	Tue, Jun 7, 2022	29.84	30.09	29.75	30.07
2276	NASDAQ	FTGC	Mon, Jun 6, 2022	29.98	30.05	29.84	30.00
2275	NASDAQ	FTGC	Fri, Jun 3, 2022	29.68	29.79	29.58	29.78
2274	NASDAQ	FTGC	Thu, Jun 2, 2022	29.54	29.87	29.48	29.83
2273	NASDAQ	FTGC	Wed, Jun 1, 2022	29.36	29.47	29.21	29.35
2272	NASDAQ	FTGC	Tue, May 31, 2022	29.82	29.82	29.04	29.20
2271	NASDAQ	FTGC	Fri, May 27, 2022	29.33	29.56	29.30	29.56
2270	NASDAQ	FTGC	Thu, May 26, 2022	29.14	29.54	29.08	29.36
2269	NASDAQ	FTGC	Wed, May 25, 2022	29.15	29.22	29.06	29.21
2268	NASDAQ	FTGC	Tue, May 24, 2022	29.27	29.27	29.03	29.20
2267	NASDAQ	FTGC	Mon, May 23, 2022	29.16	29.27	29.02	29.25
2266	NASDAQ	FTGC	Fri, May 20, 2022	29.03	29.13	28.90	29.07
2265	NASDAQ	FTGC	Thu, May 19, 2022	28.66	29.12	28.65	29.03
2264	NASDAQ	FTGC	Wed, May 18, 2022	29.26	29.26	28.68	28.75
2263	NASDAQ	FTGC	Tue, May 17, 2022	29.42	29.51	29.27	29.29
2262	NASDAQ	FTGC	Mon, May 16, 2022	29.14	29.33	29.09	29.30
2261	NASDAQ	FTGC	Fri, May 13, 2022	28.65	28.87	28.50	28.86
2260	NASDAQ	FTGC	Thu, May 12, 2022	28.44	28.66	28.30	28.59
2259	NASDAQ	FTGC	Wed, May 11, 2022	28.55	28.74	28.51	28.67
2258	NASDAQ	FTGC	Tue, May 10, 2022	28.24	28.41	28.05	28.15
2257	NASDAQ	FTGC	Mon, May 9, 2022	28.69	28.69	28.11	28.17
2256	NASDAQ	FTGC	Fri, May 6, 2022	29.63	29.63	29.07	29.19
2255	NASDAQ	FTGC	Thu, May 5, 2022	29.69	29.69	29.33	29.54
2254	NASDAQ	FTGC	Wed, May 4, 2022	29.50	29.70	29.28	29.68
2253	NASDAQ	FTGC	Tue, May 3, 2022	29.25	29.39	29.00	29.05
2252	NASDAQ	FTGC	Mon, May 2, 2022	29.11	29.21	28.77	29.18
2251	NASDAQ	FTGC	Fri, Apr 29, 2022	29.42	29.50	29.16	29.19
2250	NASDAQ	FTGC	Thu, Apr 28, 2022	29.24	29.32	29.05	29.29
2249	NASDAQ	FTGC	Wed, Apr 27, 2022	29.10	29.40	29.03	29.32
2248	NASDAQ	FTGC	Tue, Apr 26, 2022	29.08	29.14	28.80	29.03
2247	NASDAQ	FTGC	Mon, Apr 25, 2022	28.61	28.99	28.54	28.99
2246	NASDAQ	FTGC	Fri, Apr 22, 2022	29.53	29.54	29.15	29.19
2245	NASDAQ	FTGC	Thu, Apr 21, 2022	29.67	29.70	29.50	29.66
2244	NASDAQ	FTGC	Wed, Apr 20, 2022	29.66	29.68	29.43	29.65
2243	NASDAQ	FTGC	Tue, Apr 19, 2022	29.69	29.70	29.48	29.62
2242	NASDAQ	FTGC	Mon, Apr 18, 2022	29.87	30.47	29.87	30.22
2241	NASDAQ	FTGC	Thu, Apr 14, 2022	29.58	29.89	29.46	29.84
2240	NASDAQ	FTGC	Wed, Apr 13, 2022	29.39	29.70	29.20	29.67
2239	NASDAQ	FTGC	Tue, Apr 12, 2022	29.24	29.30	29.04	29.22
2238	NASDAQ	FTGC	Mon, Apr 11, 2022	28.98	28.98	28.60	28.79
2237	NASDAQ	FTGC	Fri, Apr 8, 2022	28.65	28.85	28.57	28.83
2236	NASDAQ	FTGC	Thu, Apr 7, 2022	28.49	28.64	28.31	28.58
2235	NASDAQ	FTGC	Wed, Apr 6, 2022	28.77	28.84	28.35	28.48
2234	NASDAQ	FTGC	Tue, Apr 5, 2022	28.87	28.95	28.58	28.60
2233	NASDAQ	FTGC	Mon, Apr 4, 2022	28.65	28.76	28.54	28.66
2232	NASDAQ	FTGC	Fri, Apr 1, 2022	28.45	28.56	28.33	28.44
2231	NASDAQ	FTGC	Thu, Mar 31, 2022	28.82	28.87	28.37	28.43
2230	NASDAQ	FTGC	Wed, Mar 30, 2022	28.74	28.93	28.69	28.83
2229	NASDAQ	FTGC	Tue, Mar 29, 2022	28.18	28.48	28.03	28.45
2228	NASDAQ	FTGC	Mon, Mar 28, 2022	28.92	28.92	28.51	28.56
2227	NASDAQ	FTGC	Fri, Mar 25, 2022	29.15	29.42	29.10	29.34
2226	NASDAQ	FTGC	Thu, Mar 24, 2022	29.38	29.44	29.15	29.37
2225	NASDAQ	FTGC	Wed, Mar 23, 2022	29.03	29.32	28.92	29.24
2224	NASDAQ	FTGC	Tue, Mar 22, 2022	28.66	28.67	28.33	28.51
2223	NASDAQ	FTGC	Mon, Mar 21, 2022	28.47	28.66	28.27	28.64
2222	NASDAQ	FTGC	Fri, Mar 18, 2022	28.05	28.12	27.70	28.08
2221	NASDAQ	FTGC	Thu, Mar 17, 2022	27.62	28.11	27.62	28.03
2220	NASDAQ	FTGC	Wed, Mar 16, 2022	28.23	28.23	27.19	27.29
2219	NASDAQ	FTGC	Tue, Mar 15, 2022	27.07	27.74	27.06	27.59
2218	NASDAQ	FTGC	Mon, Mar 14, 2022	29.13	29.40	27.69	27.75
2217	NASDAQ	FTGC	Fri, Mar 11, 2022	29.65	29.89	29.25	29.63
2216	NASDAQ	FTGC	Thu, Mar 10, 2022	28.96	29.90	28.25	29.22
2215	NASDAQ	FTGC	Wed, Mar 9, 2022	30.26	30.26	28.42	28.78
2214	NASDAQ	FTGC	Tue, Mar 8, 2022	31.29	31.47	29.96	31.46
2213	NASDAQ	FTGC	Mon, Mar 7, 2022	29.98	30.74	29.79	30.58
2212	NASDAQ	FTGC	Fri, Mar 4, 2022	29.43	29.50	28.76	29.25
2211	NASDAQ	FTGC	Thu, Mar 3, 2022	28.51	29.00	28.15	28.40
2210	NASDAQ	FTGC	Wed, Mar 2, 2022	27.93	28.21	27.63	28.12
2209	NASDAQ	FTGC	Tue, Mar 1, 2022	27.11	27.53	27.01	27.45
2208	NASDAQ	FTGC	Mon, Feb 28, 2022	26.29	26.46	26.26	26.42
2207	NASDAQ	FTGC	Fri, Feb 25, 2022	26.19	26.19	25.84	26.05
2206	NASDAQ	FTGC	Thu, Feb 24, 2022	27.23	27.42	26.23	26.44
2205	NASDAQ	FTGC	Wed, Feb 23, 2022	26.13	26.34	26.09	26.27
2204	NASDAQ	FTGC	Tue, Feb 22, 2022	26.15	26.23	26.00	26.08
2203	NASDAQ	FTGC	Fri, Feb 18, 2022	25.69	25.82	25.60	25.75
2202	NASDAQ	FTGC	Thu, Feb 17, 2022	25.67	25.79	25.58	25.70
2201	NASDAQ	FTGC	Wed, Feb 16, 2022	25.58	25.79	25.52	25.56
2200	NASDAQ	FTGC	Tue, Feb 15, 2022	25.38	25.46	25.25	25.39
2199	NASDAQ	FTGC	Mon, Feb 14, 2022	25.37	25.70	25.34	25.63
2198	NASDAQ	FTGC	Fri, Feb 11, 2022	25.31	25.62	25.26	25.57
2197	NASDAQ	FTGC	Thu, Feb 10, 2022	25.49	25.79	25.31	25.35
2196	NASDAQ	FTGC	Wed, Feb 9, 2022	25.28	25.52	25.27	25.46
2195	NASDAQ	FTGC	Tue, Feb 8, 2022	25.23	25.26	25.09	25.22
2194	NASDAQ	FTGC	Mon, Feb 7, 2022	25.29	25.35	25.22	25.32
2193	NASDAQ	FTGC	Fri, Feb 4, 2022	25.20	25.36	25.19	25.27
2192	NASDAQ	FTGC	Thu, Feb 3, 2022	24.96	25.25	24.91	25.19
2191	NASDAQ	FTGC	Wed, Feb 2, 2022	25.22	25.24	25.04	25.23
2190	NASDAQ	FTGC	Tue, Feb 1, 2022	24.87	25.09	24.84	25.08
2189	NASDAQ	FTGC	Mon, Jan 31, 2022	24.98	25.00	24.61	24.74
2188	NASDAQ	FTGC	Fri, Jan 28, 2022	24.70	24.76	24.57	24.67
2187	NASDAQ	FTGC	Thu, Jan 27, 2022	24.48	24.54	24.34	24.53
2186	NASDAQ	FTGC	Wed, Jan 26, 2022	24.62	24.63	24.35	24.43
2185	NASDAQ	FTGC	Tue, Jan 25, 2022	24.09	24.32	24.06	24.28
2184	NASDAQ	FTGC	Mon, Jan 24, 2022	24.06	24.22	23.88	24.16
2183	NASDAQ	FTGC	Fri, Jan 21, 2022	24.39	24.40	24.25	24.29
2182	NASDAQ	FTGC	Thu, Jan 20, 2022	24.35	24.56	24.32	24.34
2181	NASDAQ	FTGC	Wed, Jan 19, 2022	24.28	24.44	24.25	24.32
2180	NASDAQ	FTGC	Tue, Jan 18, 2022	23.98	24.08	23.94	24.04
2179	NASDAQ	FTGC	Fri, Jan 14, 2022	23.80	23.99	23.78	23.98
2178	NASDAQ	FTGC	Thu, Jan 13, 2022	23.96	23.96	23.71	23.75
2177	NASDAQ	FTGC	Wed, Jan 12, 2022	23.89	24.09	23.87	23.99
2176	NASDAQ	FTGC	Tue, Jan 11, 2022	23.46	23.78	23.37	23.76
2175	NASDAQ	FTGC	Mon, Jan 10, 2022	23.70	23.70	23.28	23.37
2174	NASDAQ	FTGC	Fri, Jan 7, 2022	23.41	23.46	23.30	23.40
2173	NASDAQ	FTGC	Thu, Jan 6, 2022	23.27	23.36	23.21	23.32
2172	NASDAQ	FTGC	Wed, Jan 5, 2022	23.36	23.47	23.25	23.29
2171	NASDAQ	FTGC	Tue, Jan 4, 2022	23.23	23.41	23.22	23.35
2170	NASDAQ	FTGC	Mon, Jan 3, 2022	23.00	23.12	22.95	23.11
2169	NASDAQ	FTGC	Fri, Dec 31, 2021	23.15	23.19	23.02	23.06
2168	NASDAQ	FTGC	Thu, Dec 30, 2021	23.15	23.27	23.01	23.06
2167	NASDAQ	FTGC	Wed, Dec 29, 2021	23.09	23.29	23.08	23.16
2166	NASDAQ	FTGC	Tue, Dec 28, 2021	23.20	23.26	23.10	23.14
2165	NASDAQ	FTGC	Mon, Dec 27, 2021	23.06	23.96	22.93	23.30
2164	NASDAQ	FTGC	Thu, Dec 23, 2021	22.81	22.97	22.80	22.96
2163	NASDAQ	FTGC	Wed, Dec 22, 2021	24.42	24.58	24.42	24.58
2162	NASDAQ	FTGC	Tue, Dec 21, 2021	24.03	24.26	23.99	24.22
2161	NASDAQ	FTGC	Mon, Dec 20, 2021	23.80	23.87	23.68	23.87
2160	NASDAQ	FTGC	Fri, Dec 17, 2021	24.12	24.16	23.98	23.98
2159	NASDAQ	FTGC	Thu, Dec 16, 2021	24.10	24.26	24.05	24.18
2158	NASDAQ	FTGC	Wed, Dec 15, 2021	23.82	23.95	23.70	23.94
2157	NASDAQ	FTGC	Tue, Dec 14, 2021	23.85	23.95	23.83	23.92
2156	NASDAQ	FTGC	Mon, Dec 13, 2021	23.86	24.15	23.86	24.04
2155	NASDAQ	FTGC	Fri, Dec 10, 2021	23.54	24.62	23.54	24.10
2154	NASDAQ	FTGC	Thu, Dec 9, 2021	24.01	24.09	23.96	24.00
2153	NASDAQ	FTGC	Wed, Dec 8, 2021	24.09	24.26	24.05	24.26
2152	NASDAQ	FTGC	Tue, Dec 7, 2021	23.66	24.19	23.63	24.03
2151	NASDAQ	FTGC	Mon, Dec 6, 2021	23.67	23.90	23.60	23.85
2150	NASDAQ	FTGC	Fri, Dec 3, 2021	24.11	24.11	23.62	23.72
2149	NASDAQ	FTGC	Thu, Dec 2, 2021	23.44	23.75	23.31	23.63
2148	NASDAQ	FTGC	Wed, Dec 1, 2021	23.72	23.79	23.37	23.37
2147	NASDAQ	FTGC	Tue, Nov 30, 2021	23.80	23.95	23.40	23.67
2146	NASDAQ	FTGC	Mon, Nov 29, 2021	24.47	24.51	24.11	24.15
2145	NASDAQ	FTGC	Fri, Nov 26, 2021	24.62	24.67	24.09	24.28
2144	NASDAQ	FTGC	Wed, Nov 24, 2021	25.26	25.44	25.20	25.20
2143	NASDAQ	FTGC	Tue, Nov 23, 2021	25.06	25.24	24.99	25.23
2142	NASDAQ	FTGC	Mon, Nov 22, 2021	24.87	25.07	24.86	25.00
2141	NASDAQ	FTGC	Fri, Nov 19, 2021	25.28	25.28	24.89	24.91
2140	NASDAQ	FTGC	Thu, Nov 18, 2021	25.08	25.11	24.92	25.06
2139	NASDAQ	FTGC	Wed, Nov 17, 2021	25.13	25.28	24.95	25.04
2138	NASDAQ	FTGC	Tue, Nov 16, 2021	25.16	25.22	25.09	25.13
2137	NASDAQ	FTGC	Mon, Nov 15, 2021	25.11	25.21	25.02	25.19
2136	NASDAQ	FTGC	Fri, Nov 12, 2021	25.06	25.23	25.06	25.16
2135	NASDAQ	FTGC	Thu, Nov 11, 2021	25.08	25.20	25.08	25.12
2134	NASDAQ	FTGC	Wed, Nov 10, 2021	25.05	25.13	24.85	24.86
2133	NASDAQ	FTGC	Tue, Nov 9, 2021	24.85	24.97	24.73	24.96
2132	NASDAQ	FTGC	Mon, Nov 8, 2021	24.92	24.99	24.88	24.88
2131	NASDAQ	FTGC	Fri, Nov 5, 2021	24.81	24.94	24.68	24.89
2130	NASDAQ	FTGC	Thu, Nov 4, 2021	25.24	25.25	24.73	24.75
2129	NASDAQ	FTGC	Wed, Nov 3, 2021	25.05	25.12	24.91	25.00
2128	NASDAQ	FTGC	Tue, Nov 2, 2021	25.24	25.31	25.16	25.23
2127	NASDAQ	FTGC	Mon, Nov 1, 2021	25.23	25.33	25.17	25.26
2126	NASDAQ	FTGC	Fri, Oct 29, 2021	25.37	25.37	24.91	25.16
2125	NASDAQ	FTGC	Thu, Oct 28, 2021	25.22	25.33	25.14	25.23
2124	NASDAQ	FTGC	Wed, Oct 27, 2021	25.27	25.39	25.13	25.19
2123	NASDAQ	FTGC	Tue, Oct 26, 2021	25.49	25.56	25.42	25.50
2122	NASDAQ	FTGC	Mon, Oct 25, 2021	25.62	25.65	25.54	25.59
2121	NASDAQ	FTGC	Fri, Oct 22, 2021	25.37	25.46	25.13	25.31
2120	NASDAQ	FTGC	Thu, Oct 21, 2021	25.38	25.45	25.13	25.26
2119	NASDAQ	FTGC	Wed, Oct 20, 2021	25.35	25.81	25.35	25.78
2118	NASDAQ	FTGC	Tue, Oct 19, 2021	25.34	25.45	25.29	25.40
2117	NASDAQ	FTGC	Mon, Oct 18, 2021	25.67	25.67	25.36	25.38
2116	NASDAQ	FTGC	Fri, Oct 15, 2021	25.57	25.63	25.48	25.54
2115	NASDAQ	FTGC	Thu, Oct 14, 2021	25.27	25.36	25.18	25.34
2114	NASDAQ	FTGC	Wed, Oct 13, 2021	24.95	25.01	24.81	24.97
2113	NASDAQ	FTGC	Tue, Oct 12, 2021	25.04	25.07	24.84	24.87
2112	NASDAQ	FTGC	Mon, Oct 11, 2021	25.04	25.12	24.93	25.10
2111	NASDAQ	FTGC	Fri, Oct 8, 2021	25.08	25.13	24.87	24.87
2110	NASDAQ	FTGC	Thu, Oct 7, 2021	24.63	24.89	24.54	24.85
2109	NASDAQ	FTGC	Wed, Oct 6, 2021	24.76	24.78	24.56	24.78
2108	NASDAQ	FTGC	Tue, Oct 5, 2021	24.71	24.98	24.69	24.92
2107	NASDAQ	FTGC	Mon, Oct 4, 2021	24.42	24.79	24.42	24.79
2106	NASDAQ	FTGC	Fri, Oct 1, 2021	24.36	24.51	24.28	24.51
2105	NASDAQ	FTGC	Thu, Sep 30, 2021	24.02	24.32	24.02	24.11
2104	NASDAQ	FTGC	Wed, Sep 29, 2021	24.09	24.20	24.04	24.08
2103	NASDAQ	FTGC	Tue, Sep 28, 2021	24.52	24.52	24.19	24.21
2102	NASDAQ	FTGC	Mon, Sep 27, 2021	24.17	24.33	24.17	24.28
2101	NASDAQ	FTGC	Fri, Sep 24, 2021	23.83	24.03	23.76	23.96
2100	NASDAQ	FTGC	Thu, Sep 23, 2021	23.66	23.90	23.59	23.87
2099	NASDAQ	FTGC	Wed, Sep 22, 2021	23.54	23.72	23.51	23.53
2098	NASDAQ	FTGC	Tue, Sep 21, 2021	23.36	23.37	23.16	23.30
2097	NASDAQ	FTGC	Mon, Sep 20, 2021	23.43	23.48	23.23	23.38
2096	NASDAQ	FTGC	Fri, Sep 17, 2021	23.82	23.82	23.66	23.69
2095	NASDAQ	FTGC	Thu, Sep 16, 2021	23.86	23.97	23.77	23.97
2094	NASDAQ	FTGC	Wed, Sep 15, 2021	24.06	24.20	24.03	24.03
2093	NASDAQ	FTGC	Tue, Sep 14, 2021	23.87	23.87	23.74	23.77
2092	NASDAQ	FTGC	Mon, Sep 13, 2021	23.73	23.83	23.71	23.82
2091	NASDAQ	FTGC	Fri, Sep 10, 2021	23.84	23.86	23.75	23.81
2090	NASDAQ	FTGC	Thu, Sep 9, 2021	23.60	23.76	23.58	23.60
2089	NASDAQ	FTGC	Wed, Sep 8, 2021	23.84	23.84	23.63	23.64
2088	NASDAQ	FTGC	Tue, Sep 7, 2021	23.80	23.80	23.60	23.72
2087	NASDAQ	FTGC	Fri, Sep 3, 2021	23.83	24.00	23.83	24.00
2086	NASDAQ	FTGC	Thu, Sep 2, 2021	23.75	23.84	23.71	23.71
2085	NASDAQ	FTGC	Wed, Sep 1, 2021	23.57	23.72	23.49	23.72
2084	NASDAQ	FTGC	Tue, Aug 31, 2021	23.64	23.73	23.57	23.73
2083	NASDAQ	FTGC	Mon, Aug 30, 2021	23.90	23.90	23.70	23.83
2082	NASDAQ	FTGC	Fri, Aug 27, 2021	23.60	23.80	23.55	23.76
2081	NASDAQ	FTGC	Thu, Aug 26, 2021	23.52	23.59	23.46	23.49
2080	NASDAQ	FTGC	Wed, Aug 25, 2021	23.52	23.66	23.46	23.59
2079	NASDAQ	FTGC	Tue, Aug 24, 2021	23.29	23.54	23.29	23.51
2078	NASDAQ	FTGC	Mon, Aug 23, 2021	23.07	23.19	23.06	23.10
2077	NASDAQ	FTGC	Fri, Aug 20, 2021	22.85	22.91	22.65	22.72
2076	NASDAQ	FTGC	Thu, Aug 19, 2021	23.00	23.19	22.80	23.19
2075	NASDAQ	FTGC	Wed, Aug 18, 2021	23.46	23.46	23.21	23.25
2074	NASDAQ	FTGC	Tue, Aug 17, 2021	23.64	23.71	23.38	23.59
2073	NASDAQ	FTGC	Mon, Aug 16, 2021	23.74	23.79	23.58	23.79
2072	NASDAQ	FTGC	Fri, Aug 13, 2021	23.74	23.87	23.72	23.73
2071	NASDAQ	FTGC	Thu, Aug 12, 2021	23.67	23.78	23.54	23.65
2070	NASDAQ	FTGC	Wed, Aug 11, 2021	23.52	23.75	23.45	23.75
2069	NASDAQ	FTGC	Tue, Aug 10, 2021	23.26	23.56	23.26	23.55
2068	NASDAQ	FTGC	Mon, Aug 9, 2021	23.28	23.31	23.08	23.31
2067	NASDAQ	FTGC	Fri, Aug 6, 2021	23.70	23.70	23.50	23.50
2066	NASDAQ	FTGC	Thu, Aug 5, 2021	23.66	23.78	23.65	23.70
2065	NASDAQ	FTGC	Wed, Aug 4, 2021	23.78	23.80	23.57	23.80
2064	NASDAQ	FTGC	Tue, Aug 3, 2021	23.66	24.00	23.61	24.00
2063	NASDAQ	FTGC	Mon, Aug 2, 2021	23.96	24.08	23.76	23.82
2062	NASDAQ	FTGC	Fri, Jul 30, 2021	24.09	24.13	23.91	23.98
2061	NASDAQ	FTGC	Thu, Jul 29, 2021	24.14	24.29	24.06	24.29
2060	NASDAQ	FTGC	Wed, Jul 28, 2021	23.93	24.06	23.87	23.91
2059	NASDAQ	FTGC	Tue, Jul 27, 2021	24.26	24.26	23.84	23.92
2058	NASDAQ	FTGC	Mon, Jul 26, 2021	23.97	24.10	23.92	24.10
2057	NASDAQ	FTGC	Fri, Jul 23, 2021	23.44	23.85	23.44	23.81
2056	NASDAQ	FTGC	Thu, Jul 22, 2021	23.58	23.76	23.21	23.21
2055	NASDAQ	FTGC	Wed, Jul 21, 2021	23.29	23.52	23.29	23.46
2054	NASDAQ	FTGC	Tue, Jul 20, 2021	22.99	23.21	22.95	23.21
2053	NASDAQ	FTGC	Mon, Jul 19, 2021	23.29	23.29	22.84	22.92
2052	NASDAQ	FTGC	Fri, Jul 16, 2021	23.68	23.90	23.26	23.90
2051	NASDAQ	FTGC	Thu, Jul 15, 2021	23.56	23.60	23.49	23.52
2050	NASDAQ	FTGC	Wed, Jul 14, 2021	23.60	23.75	23.45	23.51
2049	NASDAQ	FTGC	Tue, Jul 13, 2021	23.48	23.64	23.38	23.58
2048	NASDAQ	FTGC	Mon, Jul 12, 2021	23.34	23.53	23.22	23.47
2047	NASDAQ	FTGC	Fri, Jul 9, 2021	23.26	23.38	23.19	23.28
2046	NASDAQ	FTGC	Thu, Jul 8, 2021	22.88	23.11	22.88	23.11
2045	NASDAQ	FTGC	Wed, Jul 7, 2021	23.25	23.25	22.89	23.04
2044	NASDAQ	FTGC	Tue, Jul 6, 2021	23.92	23.92	23.04	23.18
2043	NASDAQ	FTGC	Fri, Jul 2, 2021	23.54	23.68	23.47	23.64
2042	NASDAQ	FTGC	Thu, Jul 1, 2021	23.80	23.81	23.26	23.26
2041	NASDAQ	FTGC	Wed, Jun 30, 2021	23.33	23.67	23.15	23.65
2040	NASDAQ	FTGC	Tue, Jun 29, 2021	23.34	23.43	23.25	23.26
2039	NASDAQ	FTGC	Mon, Jun 28, 2021	23.20	23.29	23.12	23.27
2038	NASDAQ	FTGC	Fri, Jun 25, 2021	23.18	23.27	22.92	23.27
2037	NASDAQ	FTGC	Thu, Jun 24, 2021	22.96	23.13	22.88	23.05
2036	NASDAQ	FTGC	Wed, Jun 23, 2021	23.07	23.22	22.98	23.04
2035	NASDAQ	FTGC	Tue, Jun 22, 2021	22.89	22.99	22.75	22.87
2034	NASDAQ	FTGC	Mon, Jun 21, 2021	22.36	22.85	22.35	22.79
2033	NASDAQ	FTGC	Fri, Jun 18, 2021	22.52	22.77	22.50	22.77
2032	NASDAQ	FTGC	Thu, Jun 17, 2021	22.92	22.94	22.41	22.41
2031	NASDAQ	FTGC	Wed, Jun 16, 2021	23.36	23.44	23.15	23.30
2030	NASDAQ	FTGC	Tue, Jun 15, 2021	23.65	23.65	23.30	23.37
2029	NASDAQ	FTGC	Mon, Jun 14, 2021	23.54	23.66	23.45	23.59
2028	NASDAQ	FTGC	Fri, Jun 11, 2021	23.80	23.89	23.65	23.89
2027	NASDAQ	FTGC	Thu, Jun 10, 2021	23.76	23.94	23.64	23.94
2026	NASDAQ	FTGC	Wed, Jun 9, 2021	23.81	23.87	23.65	23.87
2025	NASDAQ	FTGC	Tue, Jun 8, 2021	23.64	23.80	23.59	23.77
2024	NASDAQ	FTGC	Mon, Jun 7, 2021	23.72	23.72	23.40	23.40
2023	NASDAQ	FTGC	Fri, Jun 4, 2021	23.59	23.81	23.52	23.81
2022	NASDAQ	FTGC	Thu, Jun 3, 2021	23.54	23.55	23.28	23.35
2021	NASDAQ	FTGC	Wed, Jun 2, 2021	23.66	23.79	23.51	23.79
2020	NASDAQ	FTGC	Tue, Jun 1, 2021	23.64	23.79	23.50	23.58
2019	NASDAQ	FTGC	Fri, May 28, 2021	23.33	23.47	23.26	23.47
2018	NASDAQ	FTGC	Thu, May 27, 2021	23.07	23.35	23.07	23.32
2017	NASDAQ	FTGC	Wed, May 26, 2021	22.93	23.02	22.80	22.99
2016	NASDAQ	FTGC	Tue, May 25, 2021	22.94	23.02	22.85	22.89
2015	NASDAQ	FTGC	Mon, May 24, 2021	22.75	22.97	22.75	22.97
2014	NASDAQ	FTGC	Fri, May 21, 2021	22.89	22.89	22.76	22.83
2013	NASDAQ	FTGC	Thu, May 20, 2021	22.89	22.95	22.75	22.80
2012	NASDAQ	FTGC	Wed, May 19, 2021	23.07	23.07	22.83	22.98
2011	NASDAQ	FTGC	Tue, May 18, 2021	23.53	23.56	23.28	23.40
2010	NASDAQ	FTGC	Mon, May 17, 2021	23.28	23.43	23.17	23.37
2009	NASDAQ	FTGC	Fri, May 14, 2021	23.19	23.24	23.04	23.24
2008	NASDAQ	FTGC	Thu, May 13, 2021	23.27	23.27	22.94	23.07
2007	NASDAQ	FTGC	Wed, May 12, 2021	23.51	23.65	23.43	23.50
2006	NASDAQ	FTGC	Tue, May 11, 2021	23.29	23.58	23.28	23.58
2005	NASDAQ	FTGC	Mon, May 10, 2021	23.57	23.62	23.31	23.35
2004	NASDAQ	FTGC	Fri, May 7, 2021	23.39	23.53	23.30	23.45
2003	NASDAQ	FTGC	Thu, May 6, 2021	23.18	23.31	23.10	23.28
2002	NASDAQ	FTGC	Wed, May 5, 2021	22.97	23.05	22.90	23.02
2001	NASDAQ	FTGC	Tue, May 4, 2021	22.94	23.00	22.80	23.00
2000	NASDAQ	FTGC	Mon, May 3, 2021	22.73	22.83	22.66	22.79
1999	NASDAQ	FTGC	Fri, Apr 30, 2021	22.49	22.61	22.37	22.51
1998	NASDAQ	FTGC	Thu, Apr 29, 2021	22.68	22.68	22.42	22.53
1997	NASDAQ	FTGC	Wed, Apr 28, 2021	22.45	22.67	22.45	22.55
1996	NASDAQ	FTGC	Tue, Apr 27, 2021	22.48	22.59	22.38	22.52
1995	NASDAQ	FTGC	Mon, Apr 26, 2021	22.22	22.42	22.15	22.40
1994	NASDAQ	FTGC	Fri, Apr 23, 2021	22.02	22.13	21.99	22.13
1993	NASDAQ	FTGC	Thu, Apr 22, 2021	21.91	21.98	21.81	21.93
1992	NASDAQ	FTGC	Wed, Apr 21, 2021	21.70	21.88	21.65	21.84
1991	NASDAQ	FTGC	Tue, Apr 20, 2021	21.81	21.85	21.64	21.73
1990	NASDAQ	FTGC	Mon, Apr 19, 2021	21.78	21.78	21.65	21.72
1989	NASDAQ	FTGC	Fri, Apr 16, 2021	21.74	21.74	21.64	21.64
1988	NASDAQ	FTGC	Thu, Apr 15, 2021	21.63	21.68	21.55	21.66
1987	NASDAQ	FTGC	Wed, Apr 14, 2021	21.34	21.54	21.28	21.50
1986	NASDAQ	FTGC	Tue, Apr 13, 2021	21.15	21.23	21.10	21.19
1985	NASDAQ	FTGC	Mon, Apr 12, 2021	21.35	21.35	20.95	21.02
1984	NASDAQ	FTGC	Fri, Apr 9, 2021	21.12	21.20	21.12	21.16
1983	NASDAQ	FTGC	Thu, Apr 8, 2021	21.16	21.26	21.12	21.21
1982	NASDAQ	FTGC	Wed, Apr 7, 2021	21.00	21.13	20.97	21.09
1981	NASDAQ	FTGC	Tue, Apr 6, 2021	20.86	21.20	20.86	21.07
1980	NASDAQ	FTGC	Mon, Apr 5, 2021	20.90	21.10	20.88	20.96
1979	NASDAQ	FTGC	Thu, Apr 1, 2021	21.09	21.09	20.85	20.93
1978	NASDAQ	FTGC	Wed, Mar 31, 2021	20.73	21.08	20.69	20.94
1977	NASDAQ	FTGC	Tue, Mar 30, 2021	20.86	20.86	20.64	20.70
1976	NASDAQ	FTGC	Mon, Mar 29, 2021	21.02	21.14	20.87	21.14
1975	NASDAQ	FTGC	Fri, Mar 26, 2021	21.12	22.79	21.03	22.79
1974	NASDAQ	FTGC	Thu, Mar 25, 2021	20.98	21.00	20.78	20.81
1973	NASDAQ	FTGC	Wed, Mar 24, 2021	20.98	21.23	20.98	21.23
1972	NASDAQ	FTGC	Tue, Mar 23, 2021	21.00	21.13	20.85	20.89
1971	NASDAQ	FTGC	Mon, Mar 22, 2021	21.24	21.32	21.10	21.25
1970	NASDAQ	FTGC	Fri, Mar 19, 2021	20.96	21.25	20.90	21.21
1969	NASDAQ	FTGC	Thu, Mar 18, 2021	21.31	21.31	20.87	20.93
1968	NASDAQ	FTGC	Wed, Mar 17, 2021	21.45	21.51	21.31	21.48
1967	NASDAQ	FTGC	Tue, Mar 16, 2021	21.51	21.55	21.41	21.55
1966	NASDAQ	FTGC	Mon, Mar 15, 2021	21.50	21.62	21.45	21.58
1965	NASDAQ	FTGC	Fri, Mar 12, 2021	21.59	21.63	21.33	21.58
1964	NASDAQ	FTGC	Thu, Mar 11, 2021	21.53	21.63	21.41	21.59
1963	NASDAQ	FTGC	Wed, Mar 10, 2021	21.31	21.39	21.23	21.37
1962	NASDAQ	FTGC	Tue, Mar 9, 2021	21.28	21.44	21.25	21.44
1961	NASDAQ	FTGC	Mon, Mar 8, 2021	21.38	21.38	21.27	21.29
1960	NASDAQ	FTGC	Fri, Mar 5, 2021	21.34	21.44	21.25	21.41
1959	NASDAQ	FTGC	Thu, Mar 4, 2021	21.14	21.38	20.97	21.13
1958	NASDAQ	FTGC	Wed, Mar 3, 2021	21.20	21.33	21.17	21.33
1957	NASDAQ	FTGC	Tue, Mar 2, 2021	21.30	21.47	21.21	21.29
1956	NASDAQ	FTGC	Mon, Mar 1, 2021	21.46	21.46	21.13	21.20
1955	NASDAQ	FTGC	Fri, Feb 26, 2021	21.56	21.56	21.31	21.37
1954	NASDAQ	FTGC	Thu, Feb 25, 2021	21.87	21.87	21.67	21.70
1953	NASDAQ	FTGC	Wed, Feb 24, 2021	21.73	21.99	21.66	21.93
1952	NASDAQ	FTGC	Tue, Feb 23, 2021	21.60	21.75	21.42	21.73
1951	NASDAQ	FTGC	Mon, Feb 22, 2021	21.42	21.68	21.41	21.66
1950	NASDAQ	FTGC	Fri, Feb 19, 2021	21.39	21.50	21.25	21.31
1949	NASDAQ	FTGC	Thu, Feb 18, 2021	21.32	21.32	21.13	21.19
1948	NASDAQ	FTGC	Wed, Feb 17, 2021	21.10	21.26	21.02	21.18
1947	NASDAQ	FTGC	Tue, Feb 16, 2021	21.08	21.27	21.02	21.27
1946	NASDAQ	FTGC	Fri, Feb 12, 2021	20.70	20.91	20.70	20.90
1945	NASDAQ	FTGC	Thu, Feb 11, 2021	20.78	20.85	20.66	20.70
1944	NASDAQ	FTGC	Wed, Feb 10, 2021	20.86	20.86	20.66	20.75
1943	NASDAQ	FTGC	Tue, Feb 9, 2021	20.78	20.86	20.66	20.86
1942	NASDAQ	FTGC	Mon, Feb 8, 2021	20.66	20.81	20.57	20.70
1941	NASDAQ	FTGC	Fri, Feb 5, 2021	20.42	20.71	20.40	20.57
1940	NASDAQ	FTGC	Thu, Feb 4, 2021	20.23	20.39	20.12	20.35
1939	NASDAQ	FTGC	Wed, Feb 3, 2021	20.23	20.32	20.17	20.29
1938	NASDAQ	FTGC	Tue, Feb 2, 2021	20.22	20.23	20.10	20.15
1937	NASDAQ	FTGC	Mon, Feb 1, 2021	20.24	20.26	20.04	20.25
1936	NASDAQ	FTGC	Fri, Jan 29, 2021	20.08	20.08	19.87	19.89
1935	NASDAQ	FTGC	Thu, Jan 28, 2021	20.05	20.17	19.83	19.86
1934	NASDAQ	FTGC	Wed, Jan 27, 2021	19.93	19.98	19.72	19.86
1933	NASDAQ	FTGC	Tue, Jan 26, 2021	19.94	20.00	19.90	19.93
1932	NASDAQ	FTGC	Mon, Jan 25, 2021	19.71	19.86	19.67	19.86
1931	NASDAQ	FTGC	Fri, Jan 22, 2021	19.71	19.83	19.60	19.66
1930	NASDAQ	FTGC	Thu, Jan 21, 2021	20.04	20.04	19.85	19.95
1929	NASDAQ	FTGC	Wed, Jan 20, 2021	19.84	19.95	19.81	19.92
1928	NASDAQ	FTGC	Tue, Jan 19, 2021	20.14	20.14	19.83	19.85
1927	NASDAQ	FTGC	Fri, Jan 15, 2021	19.97	20.01	19.79	19.88
1926	NASDAQ	FTGC	Thu, Jan 14, 2021	19.98	20.14	19.91	20.13
1925	NASDAQ	FTGC	Wed, Jan 13, 2021	19.97	20.00	19.84	19.91
1924	NASDAQ	FTGC	Tue, Jan 12, 2021	19.79	19.98	19.73	19.95
1923	NASDAQ	FTGC	Mon, Jan 11, 2021	19.79	19.79	19.46	19.64
1922	NASDAQ	FTGC	Fri, Jan 8, 2021	19.84	19.84	19.62	19.80
1921	NASDAQ	FTGC	Thu, Jan 7, 2021	19.86	19.93	19.77	19.82
1920	NASDAQ	FTGC	Wed, Jan 6, 2021	19.82	19.87	19.74	19.82
1919	NASDAQ	FTGC	Tue, Jan 5, 2021	19.53	19.87	19.47	19.84
1918	NASDAQ	FTGC	Mon, Jan 4, 2021	19.60	19.88	19.31	19.34
1917	NASDAQ	FTGC	Thu, Dec 31, 2020	19.25	19.34	19.19	19.33
1916	NASDAQ	FTGC	Wed, Dec 30, 2020	19.10	19.25	19.09	19.23
1915	NASDAQ	FTGC	Tue, Dec 29, 2020	19.05	19.10	18.97	19.09
1914	NASDAQ	FTGC	Mon, Dec 28, 2020	18.92	19.06	18.92	18.97
1913	NASDAQ	FTGC	Thu, Dec 24, 2020	18.93	19.06	18.93	18.99
1912	NASDAQ	FTGC	Wed, Dec 23, 2020	18.99	19.10	18.90	19.04
1911	NASDAQ	FTGC	Tue, Dec 22, 2020	18.88	18.88	18.74	18.80
1910	NASDAQ	FTGC	Mon, Dec 21, 2020	18.96	18.98	18.77	18.95
1909	NASDAQ	FTGC	Fri, Dec 18, 2020	19.05	19.10	18.97	19.04
1908	NASDAQ	FTGC	Thu, Dec 17, 2020	18.95	19.04	18.84	18.97
1907	NASDAQ	FTGC	Wed, Dec 16, 2020	18.72	18.79	18.64	18.77
1906	NASDAQ	FTGC	Tue, Dec 15, 2020	18.47	18.68	18.47	18.65
1905	NASDAQ	FTGC	Mon, Dec 14, 2020	18.64	18.64	18.34	18.51
1904	NASDAQ	FTGC	Fri, Dec 11, 2020	18.55	18.56	18.33	18.44
1903	NASDAQ	FTGC	Thu, Dec 10, 2020	18.21	18.60	18.21	18.48
1902	NASDAQ	FTGC	Wed, Dec 9, 2020	18.32	18.32	18.18	18.28
1901	NASDAQ	FTGC	Tue, Dec 8, 2020	18.20	18.24	17.90	18.20
1900	NASDAQ	FTGC	Mon, Dec 7, 2020	18.25	18.34	18.15	18.23
1899	NASDAQ	FTGC	Fri, Dec 4, 2020	18.31	18.42	18.22	18.27
1898	NASDAQ	FTGC	Thu, Dec 3, 2020	18.18	18.26	18.14	18.20
1897	NASDAQ	FTGC	Wed, Dec 2, 2020	18.13	18.31	18.06	18.24
1896	NASDAQ	FTGC	Tue, Dec 1, 2020	18.30	18.30	18.15	18.19
1895	NASDAQ	FTGC	Mon, Nov 30, 2020	18.22	18.26	18.10	18.15
1894	NASDAQ	FTGC	Fri, Nov 27, 2020	18.24	18.31	18.21	18.29
1893	NASDAQ	FTGC	Wed, Nov 25, 2020	18.22	18.33	18.16	18.25
1892	NASDAQ	FTGC	Tue, Nov 24, 2020	18.11	18.23	18.09	18.20
1891	NASDAQ	FTGC	Mon, Nov 23, 2020	18.13	18.13	18.00	18.00
1890	NASDAQ	FTGC	Fri, Nov 20, 2020	18.00	18.06	17.95	18.03
1889	NASDAQ	FTGC	Thu, Nov 19, 2020	17.92	17.94	17.82	17.91
1888	NASDAQ	FTGC	Wed, Nov 18, 2020	18.01	18.06	17.91	17.94
1887	NASDAQ	FTGC	Tue, Nov 17, 2020	17.85	17.93	17.79	17.89
1886	NASDAQ	FTGC	Mon, Nov 16, 2020	17.76	17.87	17.76	17.86
1885	NASDAQ	FTGC	Fri, Nov 13, 2020	17.75	17.77	17.65	17.69
1884	NASDAQ	FTGC	Thu, Nov 12, 2020	17.71	17.81	17.60	17.65
1883	NASDAQ	FTGC	Wed, Nov 11, 2020	17.81	17.82	17.69	17.73
1882	NASDAQ	FTGC	Tue, Nov 10, 2020	17.61	17.77	17.56	17.73
1881	NASDAQ	FTGC	Mon, Nov 9, 2020	17.64	17.68	17.45	17.53
1880	NASDAQ	FTGC	Fri, Nov 6, 2020	17.52	17.52	17.36	17.41
1879	NASDAQ	FTGC	Thu, Nov 5, 2020	17.48	17.54	17.42	17.43
1878	NASDAQ	FTGC	Wed, Nov 4, 2020	17.17	17.34	17.17	17.31
1877	NASDAQ	FTGC	Tue, Nov 3, 2020	17.26	17.26	17.09	17.18
1876	NASDAQ	FTGC	Mon, Nov 2, 2020	16.96	17.13	16.90	17.11
1875	NASDAQ	FTGC	Fri, Oct 30, 2020	17.05	17.06	16.88	16.98
1874	NASDAQ	FTGC	Thu, Oct 29, 2020	17.00	17.00	16.79	16.96
1873	NASDAQ	FTGC	Wed, Oct 28, 2020	17.04	17.15	17.04	17.09
1872	NASDAQ	FTGC	Tue, Oct 27, 2020	17.35	17.49	17.35	17.46
1871	NASDAQ	FTGC	Mon, Oct 26, 2020	17.32	17.40	17.29	17.39
1870	NASDAQ	FTGC	Fri, Oct 23, 2020	17.44	17.51	17.37	17.43
1869	NASDAQ	FTGC	Thu, Oct 22, 2020	17.46	17.62	17.46	17.51
1868	NASDAQ	FTGC	Wed, Oct 21, 2020	17.60	17.66	17.46	17.49
1867	NASDAQ	FTGC	Tue, Oct 20, 2020	17.41	17.55	17.41	17.51
1866	NASDAQ	FTGC	Mon, Oct 19, 2020	17.50	17.53	17.35	17.40
1865	NASDAQ	FTGC	Fri, Oct 16, 2020	17.53	17.53	17.36	17.39
1864	NASDAQ	FTGC	Thu, Oct 15, 2020	17.12	17.47	17.12	17.40
1863	NASDAQ	FTGC	Wed, Oct 14, 2020	17.32	17.43	17.28	17.41
1862	NASDAQ	FTGC	Tue, Oct 13, 2020	17.24	17.27	17.13	17.25
1861	NASDAQ	FTGC	Mon, Oct 12, 2020	17.38	17.38	17.23	17.27
1860	NASDAQ	FTGC	Fri, Oct 9, 2020	17.45	17.53	17.36	17.49
1859	NASDAQ	FTGC	Thu, Oct 8, 2020	17.35	17.37	17.23	17.28
1858	NASDAQ	FTGC	Wed, Oct 7, 2020	17.09	17.21	17.09	17.19
1857	NASDAQ	FTGC	Tue, Oct 6, 2020	17.16	17.18	17.01	17.01
1856	NASDAQ	FTGC	Mon, Oct 5, 2020	16.64	17.02	16.64	16.98
1855	NASDAQ	FTGC	Fri, Oct 2, 2020	16.64	16.79	16.62	16.62
1854	NASDAQ	FTGC	Thu, Oct 1, 2020	16.94	16.94	16.71	16.78
1853	NASDAQ	FTGC	Wed, Sep 30, 2020	16.87	17.05	16.82	16.98
1852	NASDAQ	FTGC	Tue, Sep 29, 2020	16.92	16.92	16.76	16.82
1851	NASDAQ	FTGC	Mon, Sep 28, 2020	16.95	16.99	16.85	16.95
1850	NASDAQ	FTGC	Fri, Sep 25, 2020	16.78	16.92	16.74	16.89
1849	NASDAQ	FTGC	Thu, Sep 24, 2020	16.69	16.86	16.65	16.85
1848	NASDAQ	FTGC	Wed, Sep 23, 2020	16.92	16.92	16.74	16.75
1847	NASDAQ	FTGC	Tue, Sep 22, 2020	17.04	17.10	16.94	17.00
1846	NASDAQ	FTGC	Mon, Sep 21, 2020	17.30	17.30	16.91	16.98
1845	NASDAQ	FTGC	Fri, Sep 18, 2020	17.38	17.50	17.31	17.47
1844	NASDAQ	FTGC	Thu, Sep 17, 2020	17.21	17.41	17.17	17.37
1843	NASDAQ	FTGC	Wed, Sep 16, 2020	17.26	17.30	17.19	17.28
1842	NASDAQ	FTGC	Tue, Sep 15, 2020	17.07	17.18	17.03	17.11
1841	NASDAQ	FTGC	Mon, Sep 14, 2020	16.98	17.34	16.98	17.06
1840	NASDAQ	FTGC	Fri, Sep 11, 2020	16.94	17.06	16.93	17.00
1839	NASDAQ	FTGC	Thu, Sep 10, 2020	17.05	17.06	16.83	16.85
1838	NASDAQ	FTGC	Wed, Sep 9, 2020	16.90	17.08	16.85	17.00
1837	NASDAQ	FTGC	Tue, Sep 8, 2020	16.80	16.91	16.71	16.84
1836	NASDAQ	FTGC	Fri, Sep 4, 2020	17.13	17.17	17.00	17.12
1835	NASDAQ	FTGC	Thu, Sep 3, 2020	17.25	17.25	17.01	17.12
1834	NASDAQ	FTGC	Wed, Sep 2, 2020	17.49	17.92	17.20	17.30
1833	NASDAQ	FTGC	Tue, Sep 1, 2020	17.45	17.50	17.33	17.38
1832	NASDAQ	FTGC	Mon, Aug 31, 2020	17.35	17.44	17.30	17.36
1831	NASDAQ	FTGC	Fri, Aug 28, 2020	17.35	17.35	17.25	17.32
1830	NASDAQ	FTGC	Thu, Aug 27, 2020	17.32	17.32	17.07	17.21
1829	NASDAQ	FTGC	Wed, Aug 26, 2020	17.25	17.25	17.15	17.19
1828	NASDAQ	FTGC	Tue, Aug 25, 2020	17.19	17.19	17.09	17.17
1827	NASDAQ	FTGC	Mon, Aug 24, 2020	17.02	17.11	16.97	17.00
1826	NASDAQ	FTGC	Fri, Aug 21, 2020	16.98	16.99	16.89	16.96
1825	NASDAQ	FTGC	Thu, Aug 20, 2020	17.09	17.15	17.00	17.13
1824	NASDAQ	FTGC	Wed, Aug 19, 2020	17.26	17.26	17.07	17.12
1823	NASDAQ	FTGC	Tue, Aug 18, 2020	17.06	17.22	17.05	17.17
1822	NASDAQ	FTGC	Mon, Aug 17, 2020	17.01	17.10	17.01	17.08
1821	NASDAQ	FTGC	Fri, Aug 14, 2020	16.87	16.95	16.80	16.87
1820	NASDAQ	FTGC	Thu, Aug 13, 2020	16.82	16.93	16.78	16.85
1819	NASDAQ	FTGC	Wed, Aug 12, 2020	16.79	16.84	16.68	16.80
1818	NASDAQ	FTGC	Tue, Aug 11, 2020	16.86	16.86	16.54	16.59
1817	NASDAQ	FTGC	Mon, Aug 10, 2020	16.93	17.01	16.87	16.92
1816	NASDAQ	FTGC	Fri, Aug 7, 2020	16.94	16.94	16.74	16.79
1815	NASDAQ	FTGC	Thu, Aug 6, 2020	17.00	17.07	16.96	17.03
1814	NASDAQ	FTGC	Wed, Aug 5, 2020	16.96	17.06	16.84	16.90
1813	NASDAQ	FTGC	Tue, Aug 4, 2020	16.61	16.80	16.58	16.76
1812	NASDAQ	FTGC	Mon, Aug 3, 2020	16.65	16.68	16.59	16.65
1811	NASDAQ	FTGC	Fri, Jul 31, 2020	16.44	16.54	16.44	16.51
1810	NASDAQ	FTGC	Thu, Jul 30, 2020	16.42	16.43	16.15	16.36
1809	NASDAQ	FTGC	Wed, Jul 29, 2020	16.44	16.58	16.41	16.53
1808	NASDAQ	FTGC	Tue, Jul 28, 2020	16.44	16.50	16.34	16.45
1807	NASDAQ	FTGC	Mon, Jul 27, 2020	16.41	16.51	16.35	16.51
1806	NASDAQ	FTGC	Fri, Jul 24, 2020	16.30	16.33	16.18	16.27
1805	NASDAQ	FTGC	Thu, Jul 23, 2020	16.28	16.41	16.20	16.26
1804	NASDAQ	FTGC	Wed, Jul 22, 2020	16.18	16.34	16.15	16.24
1803	NASDAQ	FTGC	Tue, Jul 21, 2020	16.10	16.26	16.10	16.22
1802	NASDAQ	FTGC	Mon, Jul 20, 2020	15.88	16.03	15.82	15.96
1801	NASDAQ	FTGC	Fri, Jul 17, 2020	16.01	16.01	15.89	15.98
1800	NASDAQ	FTGC	Thu, Jul 16, 2020	15.95	15.99	15.83	15.92
1799	NASDAQ	FTGC	Wed, Jul 15, 2020	15.98	15.99	15.82	15.93
1798	NASDAQ	FTGC	Tue, Jul 14, 2020	15.73	15.94	15.73	15.89
1797	NASDAQ	FTGC	Mon, Jul 13, 2020	15.91	16.03	15.83	15.83
1796	NASDAQ	FTGC	Fri, Jul 10, 2020	15.81	15.98	15.81	15.98
1795	NASDAQ	FTGC	Thu, Jul 9, 2020	16.05	16.05	15.81	15.91
1794	NASDAQ	FTGC	Wed, Jul 8, 2020	15.93	15.98	15.88	15.93
1793	NASDAQ	FTGC	Tue, Jul 7, 2020	15.62	15.88	15.62	15.86
1792	NASDAQ	FTGC	Mon, Jul 6, 2020	15.87	15.87	15.75	15.76
1791	NASDAQ	FTGC	Thu, Jul 2, 2020	15.62	15.73	15.61	15.69
1790	NASDAQ	FTGC	Wed, Jul 1, 2020	15.50	15.67	15.50	15.65
1789	NASDAQ	FTGC	Tue, Jun 30, 2020	15.44	15.59	15.44	15.55
1788	NASDAQ	FTGC	Mon, Jun 29, 2020	15.35	15.48	15.32	15.41
1787	NASDAQ	FTGC	Fri, Jun 26, 2020	15.40	15.40	15.19	15.27
1786	NASDAQ	FTGC	Thu, Jun 25, 2020	15.33	15.45	15.33	15.36
1785	NASDAQ	FTGC	Wed, Jun 24, 2020	15.51	15.55	15.27	15.34
1784	NASDAQ	FTGC	Tue, Jun 23, 2020	15.66	15.66	15.53	15.59
1783	NASDAQ	FTGC	Mon, Jun 22, 2020	15.64	15.64	15.49	15.55
1782	NASDAQ	FTGC	Fri, Jun 19, 2020	15.57	15.63	15.42	15.52
1781	NASDAQ	FTGC	Thu, Jun 18, 2020	15.33	15.49	15.33	15.47
1780	NASDAQ	FTGC	Wed, Jun 17, 2020	15.32	15.48	15.32	15.42
1779	NASDAQ	FTGC	Tue, Jun 16, 2020	15.47	15.54	15.29	15.41
1778	NASDAQ	FTGC	Mon, Jun 15, 2020	15.08	15.39	15.08	15.32
1777	NASDAQ	FTGC	Fri, Jun 12, 2020	15.29	15.37	15.20	15.29
1776	NASDAQ	FTGC	Thu, Jun 11, 2020	15.36	15.40	15.26	15.26
1775	NASDAQ	FTGC	Wed, Jun 10, 2020	15.52	15.72	15.47	15.64
1774	NASDAQ	FTGC	Tue, Jun 9, 2020	15.47	15.62	15.47	15.62
1773	NASDAQ	FTGC	Mon, Jun 8, 2020	15.53	15.56	15.44	15.51
1772	NASDAQ	FTGC	Fri, Jun 5, 2020	15.60	15.60	15.49	15.57
1771	NASDAQ	FTGC	Thu, Jun 4, 2020	15.26	15.45	15.15	15.42
1770	NASDAQ	FTGC	Wed, Jun 3, 2020	15.15	15.29	15.15	15.29
1769	NASDAQ	FTGC	Tue, Jun 2, 2020	15.28	15.34	15.26	15.30
1768	NASDAQ	FTGC	Mon, Jun 1, 2020	15.02	15.29	15.02	15.23
1767	NASDAQ	FTGC	Fri, May 29, 2020	14.91	15.20	14.91	15.11
1766	NASDAQ	FTGC	Thu, May 28, 2020	14.97	15.06	14.90	15.01
1765	NASDAQ	FTGC	Wed, May 27, 2020	15.04	15.04	14.83	14.90
1764	NASDAQ	FTGC	Tue, May 26, 2020	15.04	15.04	14.93	14.98
1763	NASDAQ	FTGC	Fri, May 22, 2020	14.82	14.97	14.73	14.90
1762	NASDAQ	FTGC	Thu, May 21, 2020	14.94	15.02	14.89	14.94
1761	NASDAQ	FTGC	Wed, May 20, 2020	15.10	15.18	14.99	15.10
1760	NASDAQ	FTGC	Tue, May 19, 2020	14.98	15.04	14.92	14.96
1759	NASDAQ	FTGC	Mon, May 18, 2020	14.81	14.98	14.81	14.92
1758	NASDAQ	FTGC	Fri, May 15, 2020	14.53	14.74	14.51	14.59
1757	NASDAQ	FTGC	Thu, May 14, 2020	14.42	14.75	14.39	14.54
1756	NASDAQ	FTGC	Wed, May 13, 2020	14.34	14.52	14.27	14.51
1755	NASDAQ	FTGC	Tue, May 12, 2020	14.61	14.61	14.41	14.46
1754	NASDAQ	FTGC	Mon, May 11, 2020	14.55	14.71	14.50	14.62
1753	NASDAQ	FTGC	Fri, May 8, 2020	14.57	14.74	14.56	14.70
1752	NASDAQ	FTGC	Thu, May 7, 2020	14.39	14.67	14.39	14.42
1751	NASDAQ	FTGC	Wed, May 6, 2020	14.46	14.50	14.36	14.46
1750	NASDAQ	FTGC	Tue, May 5, 2020	14.41	14.62	14.40	14.56
1749	NASDAQ	FTGC	Mon, May 4, 2020	14.32	14.44	14.21	14.39
1748	NASDAQ	FTGC	Fri, May 1, 2020	14.26	14.39	13.90	14.27
1747	NASDAQ	FTGC	Thu, Apr 30, 2020	14.37	14.50	14.20	14.41
1746	NASDAQ	FTGC	Wed, Apr 29, 2020	14.32	14.38	14.10	14.18
1745	NASDAQ	FTGC	Tue, Apr 28, 2020	14.05	14.27	13.88	14.03
1744	NASDAQ	FTGC	Mon, Apr 27, 2020	14.21	14.21	13.95	14.08
1743	NASDAQ	FTGC	Fri, Apr 24, 2020	14.37	14.37	14.16	14.27
1742	NASDAQ	FTGC	Thu, Apr 23, 2020	14.32	14.62	14.32	14.36
1741	NASDAQ	FTGC	Wed, Apr 22, 2020	14.19	14.53	13.85	14.26
1740	NASDAQ	FTGC	Tue, Apr 21, 2020	13.93	14.21	13.75	14.13
1739	NASDAQ	FTGC	Mon, Apr 20, 2020	14.65	14.76	14.50	14.58
1738	NASDAQ	FTGC	Fri, Apr 17, 2020	14.58	14.71	14.48	14.67
1737	NASDAQ	FTGC	Thu, Apr 16, 2020	14.52	14.74	14.52	14.62
1736	NASDAQ	FTGC	Wed, Apr 15, 2020	14.47	14.69	14.47	14.56
1735	NASDAQ	FTGC	Tue, Apr 14, 2020	14.77	14.90	14.50	14.65
1734	NASDAQ	FTGC	Mon, Apr 13, 2020	14.64	14.86	14.00	14.76
1733	NASDAQ	FTGC	Thu, Apr 9, 2020	14.72	15.01	14.46	14.81
1732	NASDAQ	FTGC	Wed, Apr 8, 2020	14.66	14.77	14.57	14.72
1731	NASDAQ	FTGC	Tue, Apr 7, 2020	14.72	14.88	14.08	14.54
1730	NASDAQ	FTGC	Mon, Apr 6, 2020	14.57	14.61	14.37	14.58
1729	NASDAQ	FTGC	Fri, Apr 3, 2020	14.49	14.56	14.36	14.55
1728	NASDAQ	FTGC	Thu, Apr 2, 2020	14.22	14.52	14.17	14.34
1727	NASDAQ	FTGC	Wed, Apr 1, 2020	14.17	14.25	13.79	14.13
1726	NASDAQ	FTGC	Tue, Mar 31, 2020	14.35	14.52	14.13	14.28
1725	NASDAQ	FTGC	Mon, Mar 30, 2020	14.49	14.49	13.37	14.25
1724	NASDAQ	FTGC	Fri, Mar 27, 2020	14.56	14.69	14.23	14.65
1723	NASDAQ	FTGC	Thu, Mar 26, 2020	14.74	14.84	14.62	14.65
1722	NASDAQ	FTGC	Wed, Mar 25, 2020	14.60	14.92	14.60	14.81
1721	NASDAQ	FTGC	Tue, Mar 24, 2020	14.04	14.77	14.04	14.65
1720	NASDAQ	FTGC	Mon, Mar 23, 2020	13.89	14.37	13.05	13.75
1719	NASDAQ	FTGC	Fri, Mar 20, 2020	14.15	14.38	13.95	14.05
1718	NASDAQ	FTGC	Thu, Mar 19, 2020	13.82	14.20	13.82	14.16
1717	NASDAQ	FTGC	Wed, Mar 18, 2020	13.78	14.16	13.72	14.00
1716	NASDAQ	FTGC	Tue, Mar 17, 2020	14.30	14.46	14.17	14.34
1715	NASDAQ	FTGC	Mon, Mar 16, 2020	13.15	14.50	13.15	14.30
1714	NASDAQ	FTGC	Fri, Mar 13, 2020	15.37	15.37	14.92	15.08
1713	NASDAQ	FTGC	Thu, Mar 12, 2020	15.11	15.33	15.11	15.23
1712	NASDAQ	FTGC	Wed, Mar 11, 2020	16.06	16.07	15.83	15.91
1711	NASDAQ	FTGC	Tue, Mar 10, 2020	15.99	16.21	15.99	16.14
1710	NASDAQ	FTGC	Mon, Mar 9, 2020	15.72	16.00	15.70	15.70
1709	NASDAQ	FTGC	Fri, Mar 6, 2020	16.80	16.80	16.51	16.51
1708	NASDAQ	FTGC	Thu, Mar 5, 2020	17.08	17.10	16.94	16.94
1707	NASDAQ	FTGC	Wed, Mar 4, 2020	17.14	17.18	17.05	17.07
1706	NASDAQ	FTGC	Tue, Mar 3, 2020	17.04	17.24	17.03	17.15
1705	NASDAQ	FTGC	Mon, Mar 2, 2020	16.75	17.06	16.75	17.01
1704	NASDAQ	FTGC	Fri, Feb 28, 2020	16.64	16.77	16.55	16.68
1703	NASDAQ	FTGC	Thu, Feb 27, 2020	16.93	17.10	16.93	17.04
1702	NASDAQ	FTGC	Wed, Feb 26, 2020	17.28	17.40	17.22	17.27
1701	NASDAQ	FTGC	Tue, Feb 25, 2020	17.62	17.62	17.41	17.41
1700	NASDAQ	FTGC	Mon, Feb 24, 2020	17.94	17.94	17.57	17.65
1699	NASDAQ	FTGC	Fri, Feb 21, 2020	17.83	17.99	17.83	17.94
1698	NASDAQ	FTGC	Thu, Feb 20, 2020	18.02	18.05	17.96	17.99
1697	NASDAQ	FTGC	Wed, Feb 19, 2020	17.92	18.08	17.92	18.08
1696	NASDAQ	FTGC	Tue, Feb 18, 2020	17.86	17.95	17.84	17.90
1695	NASDAQ	FTGC	Fri, Feb 14, 2020	17.84	17.84	17.76	17.83
1694	NASDAQ	FTGC	Thu, Feb 13, 2020	17.73	17.83	17.73	17.81
1693	NASDAQ	FTGC	Wed, Feb 12, 2020	17.76	17.78	17.67	17.78
1692	NASDAQ	FTGC	Tue, Feb 11, 2020	17.61	17.65	17.56	17.57
1691	NASDAQ	FTGC	Mon, Feb 10, 2020	17.48	17.60	17.48	17.57
1690	NASDAQ	FTGC	Fri, Feb 7, 2020	17.61	17.66	17.59	17.59
1689	NASDAQ	FTGC	Thu, Feb 6, 2020	17.58	17.73	17.56	17.67
1688	NASDAQ	FTGC	Wed, Feb 5, 2020	17.65	17.65	17.57	17.58
1687	NASDAQ	FTGC	Tue, Feb 4, 2020	17.50	17.58	17.43	17.43
1686	NASDAQ	FTGC	Mon, Feb 3, 2020	17.42	17.51	17.03	17.44
1685	NASDAQ	FTGC	Fri, Jan 31, 2020	17.55	17.67	17.55	17.62
1684	NASDAQ	FTGC	Thu, Jan 30, 2020	17.71	17.73	17.65	17.70
1683	NASDAQ	FTGC	Wed, Jan 29, 2020	17.82	17.87	17.79	17.80
1682	NASDAQ	FTGC	Tue, Jan 28, 2020	17.84	17.96	17.84	17.88
1681	NASDAQ	FTGC	Mon, Jan 27, 2020	17.90	17.97	17.86	17.95
1680	NASDAQ	FTGC	Fri, Jan 24, 2020	18.31	18.31	18.17	18.19
1679	NASDAQ	FTGC	Thu, Jan 23, 2020	18.50	18.50	18.36	18.45
1678	NASDAQ	FTGC	Wed, Jan 22, 2020	18.58	18.63	18.51	18.58
1677	NASDAQ	FTGC	Tue, Jan 21, 2020	18.60	18.71	18.60	18.68
1676	NASDAQ	FTGC	Fri, Jan 17, 2020	18.80	18.82	18.70	18.80
1675	NASDAQ	FTGC	Thu, Jan 16, 2020	18.81	18.83	18.69	18.73
1674	NASDAQ	FTGC	Wed, Jan 15, 2020	18.79	18.89	18.79	18.87
1673	NASDAQ	FTGC	Tue, Jan 14, 2020	18.92	18.92	18.79	18.83
1672	NASDAQ	FTGC	Mon, Jan 13, 2020	18.80	18.84	18.77	18.78
1671	NASDAQ	FTGC	Fri, Jan 10, 2020	18.90	18.95	18.86	18.95
1670	NASDAQ	FTGC	Thu, Jan 9, 2020	18.82	18.85	18.78	18.83
1669	NASDAQ	FTGC	Wed, Jan 8, 2020	18.99	19.01	18.76	18.85
1668	NASDAQ	FTGC	Tue, Jan 7, 2020	19.00	19.06	18.96	19.00
1667	NASDAQ	FTGC	Mon, Jan 6, 2020	19.08	19.08	18.99	19.03
1666	NASDAQ	FTGC	Fri, Jan 3, 2020	18.92	19.04	18.92	18.97
1665	NASDAQ	FTGC	Thu, Jan 2, 2020	18.89	19.01	18.89	18.96
1664	NASDAQ	FTGC	Tue, Dec 31, 2019	19.01	19.01	18.89	18.92
1663	NASDAQ	FTGC	Mon, Dec 30, 2019	19.05	19.05	18.94	19.03
1662	NASDAQ	FTGC	Fri, Dec 27, 2019	19.04	19.05	18.97	19.02
1661	NASDAQ	FTGC	Thu, Dec 26, 2019	18.98	19.00	18.93	18.98
1660	NASDAQ	FTGC	Tue, Dec 24, 2019	18.71	18.88	18.71	18.86
1659	NASDAQ	FTGC	Mon, Dec 23, 2019	18.63	18.73	18.63	18.70
1658	NASDAQ	FTGC	Fri, Dec 20, 2019	18.71	18.78	18.71	18.78
1657	NASDAQ	FTGC	Thu, Dec 19, 2019	18.75	18.75	18.68	18.73
1656	NASDAQ	FTGC	Wed, Dec 18, 2019	18.73	18.73	18.67	18.68
1655	NASDAQ	FTGC	Tue, Dec 17, 2019	18.83	18.83	18.71	18.76
1654	NASDAQ	FTGC	Mon, Dec 16, 2019	18.63	18.77	18.63	18.74
1653	NASDAQ	FTGC	Fri, Dec 13, 2019	18.36	18.66	18.36	18.59
1652	NASDAQ	FTGC	Thu, Dec 12, 2019	18.55	18.67	18.55	18.66
1651	NASDAQ	FTGC	Wed, Dec 11, 2019	18.46	18.52	18.42	18.52
1650	NASDAQ	FTGC	Tue, Dec 10, 2019	18.41	18.51	18.41	18.47
1649	NASDAQ	FTGC	Mon, Dec 9, 2019	18.36	18.44	18.36	18.37
1648	NASDAQ	FTGC	Fri, Dec 6, 2019	18.39	18.46	18.35	18.40
1647	NASDAQ	FTGC	Thu, Dec 5, 2019	18.34	18.41	18.32	18.33
1646	NASDAQ	FTGC	Wed, Dec 4, 2019	18.26	18.34	18.26	18.31
1645	NASDAQ	FTGC	Tue, Dec 3, 2019	18.19	18.27	18.18	18.22
1644	NASDAQ	FTGC	Mon, Dec 2, 2019	18.20	18.22	18.13	18.13
1643	NASDAQ	FTGC	Fri, Nov 29, 2019	18.33	18.33	18.22	18.22
1642	NASDAQ	FTGC	Wed, Nov 27, 2019	18.47	18.48	18.40	18.42
1641	NASDAQ	FTGC	Tue, Nov 26, 2019	18.37	18.50	18.37	18.50
1640	NASDAQ	FTGC	Mon, Nov 25, 2019	18.27	18.45	18.27	18.45
1639	NASDAQ	FTGC	Fri, Nov 22, 2019	18.50	18.51	18.43	18.45
1638	NASDAQ	FTGC	Thu, Nov 21, 2019	18.45	18.49	18.42	18.48
1637	NASDAQ	FTGC	Wed, Nov 20, 2019	18.33	18.44	18.33	18.42
1636	NASDAQ	FTGC	Tue, Nov 19, 2019	18.39	18.39	18.27	18.34
1635	NASDAQ	FTGC	Mon, Nov 18, 2019	18.40	18.43	18.32	18.34
1634	NASDAQ	FTGC	Fri, Nov 15, 2019	18.46	18.57	18.46	18.50
1633	NASDAQ	FTGC	Thu, Nov 14, 2019	18.58	18.58	18.45	18.48
1632	NASDAQ	FTGC	Wed, Nov 13, 2019	18.50	18.54	18.47	18.52
1631	NASDAQ	FTGC	Tue, Nov 12, 2019	18.59	18.59	18.50	18.54
1630	NASDAQ	FTGC	Mon, Nov 11, 2019	18.50	18.56	18.46	18.52
1629	NASDAQ	FTGC	Fri, Nov 8, 2019	18.50	18.67	18.50	18.62
1628	NASDAQ	FTGC	Thu, Nov 7, 2019	18.72	18.72	18.62	18.62
1627	NASDAQ	FTGC	Wed, Nov 6, 2019	18.82	18.84	18.68	18.69
1626	NASDAQ	FTGC	Tue, Nov 5, 2019	18.86	18.88	18.80	18.84
1625	NASDAQ	FTGC	Mon, Nov 4, 2019	18.89	18.90	18.82	18.84
1624	NASDAQ	FTGC	Fri, Nov 1, 2019	18.63	18.80	18.57	18.80
1623	NASDAQ	FTGC	Thu, Oct 31, 2019	18.60	18.60	18.44	18.49
1622	NASDAQ	FTGC	Wed, Oct 30, 2019	18.71	18.71	18.55	18.60
1621	NASDAQ	FTGC	Tue, Oct 29, 2019	18.56	18.69	18.54	18.58
1620	NASDAQ	FTGC	Mon, Oct 28, 2019	18.63	18.63	18.55	18.56
1619	NASDAQ	FTGC	Fri, Oct 25, 2019	18.61	18.64	18.54	18.60
1618	NASDAQ	FTGC	Thu, Oct 24, 2019	18.48	18.56	18.48	18.56
1617	NASDAQ	FTGC	Wed, Oct 23, 2019	18.37	18.49	18.32	18.48
1616	NASDAQ	FTGC	Tue, Oct 22, 2019	18.47	18.47	18.32	18.37
1615	NASDAQ	FTGC	Mon, Oct 21, 2019	18.42	18.42	18.30	18.35
1614	NASDAQ	FTGC	Fri, Oct 18, 2019	18.34	18.44	18.34	18.43
1613	NASDAQ	FTGC	Thu, Oct 17, 2019	18.40	18.40	18.29	18.39
1612	NASDAQ	FTGC	Wed, Oct 16, 2019	18.28	18.36	18.27	18.33
1611	NASDAQ	FTGC	Tue, Oct 15, 2019	18.37	18.42	18.30	18.32
1610	NASDAQ	FTGC	Mon, Oct 14, 2019	18.28	18.39	18.28	18.36
1609	NASDAQ	FTGC	Fri, Oct 11, 2019	18.29	18.41	18.29	18.41
1608	NASDAQ	FTGC	Thu, Oct 10, 2019	18.22	18.24	18.17	18.18
1607	NASDAQ	FTGC	Wed, Oct 9, 2019	18.27	18.27	18.17	18.17
1606	NASDAQ	FTGC	Tue, Oct 8, 2019	18.14	18.18	18.09	18.14
1605	NASDAQ	FTGC	Mon, Oct 7, 2019	18.19	18.22	18.10	18.14
1604	NASDAQ	FTGC	Fri, Oct 4, 2019	18.23	18.23	18.14	18.17
1603	NASDAQ	FTGC	Thu, Oct 3, 2019	18.02	18.18	18.02	18.17
1602	NASDAQ	FTGC	Wed, Oct 2, 2019	18.16	18.16	18.07	18.13
1601	NASDAQ	FTGC	Tue, Oct 1, 2019	18.20	18.20	18.09	18.13
1600	NASDAQ	FTGC	Mon, Sep 30, 2019	18.10	18.21	18.09	18.15
1599	NASDAQ	FTGC	Fri, Sep 27, 2019	18.20	18.29	18.20	18.28
1598	NASDAQ	FTGC	Thu, Sep 26, 2019	18.34	18.39	18.26	18.32
1597	NASDAQ	FTGC	Wed, Sep 25, 2019	18.36	18.40	18.29	18.34
1596	NASDAQ	FTGC	Tue, Sep 24, 2019	18.45	18.49	18.40	18.45
1595	NASDAQ	FTGC	Mon, Sep 23, 2019	18.47	18.55	18.47	18.55
1594	NASDAQ	FTGC	Fri, Sep 20, 2019	18.51	18.51	18.38	18.40
1593	NASDAQ	FTGC	Thu, Sep 19, 2019	18.47	18.48	18.41	18.47
1592	NASDAQ	FTGC	Wed, Sep 18, 2019	18.41	18.44	18.36	18.41
1591	NASDAQ	FTGC	Tue, Sep 17, 2019	18.58	18.58	18.43	18.49
1590	NASDAQ	FTGC	Mon, Sep 16, 2019	18.52	18.77	18.52	18.72
1589	NASDAQ	FTGC	Fri, Sep 13, 2019	18.41	18.41	18.24	18.24
1588	NASDAQ	FTGC	Thu, Sep 12, 2019	18.02	18.28	18.02	18.24
1587	NASDAQ	FTGC	Wed, Sep 11, 2019	18.24	18.25	18.11	18.20
1586	NASDAQ	FTGC	Tue, Sep 10, 2019	18.18	18.26	18.18	18.24
1585	NASDAQ	FTGC	Mon, Sep 9, 2019	18.10	18.18	18.10	18.15
1584	NASDAQ	FTGC	Fri, Sep 6, 2019	18.07	18.11	18.01	18.06
1583	NASDAQ	FTGC	Thu, Sep 5, 2019	18.26	18.26	18.10	18.11
1582	NASDAQ	FTGC	Wed, Sep 4, 2019	18.13	18.21	18.05	18.18
1581	NASDAQ	FTGC	Tue, Sep 3, 2019	17.76	17.92	17.76	17.90
1580	NASDAQ	FTGC	Fri, Aug 30, 2019	17.99	18.05	17.88	17.93
1579	NASDAQ	FTGC	Thu, Aug 29, 2019	18.08	18.08	17.98	18.01
1578	NASDAQ	FTGC	Wed, Aug 28, 2019	17.93	18.03	17.93	18.02
1577	NASDAQ	FTGC	Tue, Aug 27, 2019	17.86	17.91	17.81	17.86
1576	NASDAQ	FTGC	Mon, Aug 26, 2019	17.83	17.87	17.79	17.85
1575	NASDAQ	FTGC	Fri, Aug 23, 2019	17.75	17.81	17.67	17.70
1574	NASDAQ	FTGC	Thu, Aug 22, 2019	17.81	17.89	17.81	17.83
1573	NASDAQ	FTGC	Wed, Aug 21, 2019	17.92	17.96	17.86	17.90
1572	NASDAQ	FTGC	Tue, Aug 20, 2019	17.77	17.89	17.77	17.85
1571	NASDAQ	FTGC	Mon, Aug 19, 2019	17.74	17.85	17.74	17.83
1570	NASDAQ	FTGC	Fri, Aug 16, 2019	17.90	17.90	17.83	17.83
1569	NASDAQ	FTGC	Thu, Aug 15, 2019	17.85	17.94	17.82	17.89
1568	NASDAQ	FTGC	Wed, Aug 14, 2019	17.93	17.96	17.86	17.92
1567	NASDAQ	FTGC	Tue, Aug 13, 2019	17.79	18.10	17.79	18.05
1566	NASDAQ	FTGC	Mon, Aug 12, 2019	17.98	18.05	17.85	17.94
1565	NASDAQ	FTGC	Fri, Aug 9, 2019	18.02	18.08	18.02	18.06
1564	NASDAQ	FTGC	Thu, Aug 8, 2019	17.93	18.03	17.91	18.02
1563	NASDAQ	FTGC	Wed, Aug 7, 2019	17.81	17.91	17.76	17.91
1562	NASDAQ	FTGC	Tue, Aug 6, 2019	18.05	18.05	17.86	17.91
1561	NASDAQ	FTGC	Mon, Aug 5, 2019	17.82	18.01	17.82	17.97
1560	NASDAQ	FTGC	Fri, Aug 2, 2019	18.18	18.18	18.03	18.03
1559	NASDAQ	FTGC	Thu, Aug 1, 2019	18.27	18.29	18.07	18.10
1558	NASDAQ	FTGC	Wed, Jul 31, 2019	18.62	18.62	18.39	18.39
1557	NASDAQ	FTGC	Tue, Jul 30, 2019	18.52	18.57	18.49	18.57
1556	NASDAQ	FTGC	Mon, Jul 29, 2019	18.54	18.59	18.52	18.58
1555	NASDAQ	FTGC	Fri, Jul 26, 2019	18.53	18.58	18.51	18.51
1554	NASDAQ	FTGC	Thu, Jul 25, 2019	18.72	18.72	18.55	18.55
1553	NASDAQ	FTGC	Wed, Jul 24, 2019	18.73	18.74	18.61	18.62
1552	NASDAQ	FTGC	Tue, Jul 23, 2019	18.60	18.67	18.52	18.66
1551	NASDAQ	FTGC	Mon, Jul 22, 2019	18.60	18.65	18.56	18.60
1550	NASDAQ	FTGC	Fri, Jul 19, 2019	18.60	18.64	18.56	18.60
1549	NASDAQ	FTGC	Thu, Jul 18, 2019	18.64	18.64	18.45	18.58
1548	NASDAQ	FTGC	Wed, Jul 17, 2019	18.64	18.66	18.56	18.56
1547	NASDAQ	FTGC	Tue, Jul 16, 2019	18.69	18.79	18.54	18.57
1546	NASDAQ	FTGC	Mon, Jul 15, 2019	18.78	18.78	18.71	18.74
1545	NASDAQ	FTGC	Fri, Jul 12, 2019	18.78	18.84	18.78	18.81
1544	NASDAQ	FTGC	Thu, Jul 11, 2019	18.82	18.82	18.72	18.73
1543	NASDAQ	FTGC	Wed, Jul 10, 2019	18.76	18.78	18.64	18.76
1542	NASDAQ	FTGC	Tue, Jul 9, 2019	18.62	18.62	18.31	18.51
1541	NASDAQ	FTGC	Mon, Jul 8, 2019	18.47	18.50	18.39	18.42
1540	NASDAQ	FTGC	Fri, Jul 5, 2019	18.45	18.46	18.39	18.43
1539	NASDAQ	FTGC	Wed, Jul 3, 2019	18.49	18.49	18.42	18.49
1538	NASDAQ	FTGC	Tue, Jul 2, 2019	18.52	18.52	18.30	18.35
1537	NASDAQ	FTGC	Mon, Jul 1, 2019	18.66	18.70	18.46	18.50
1536	NASDAQ	FTGC	Fri, Jun 28, 2019	18.64	18.71	18.52	18.56
1535	NASDAQ	FTGC	Thu, Jun 27, 2019	18.64	18.69	18.62	18.67
1534	NASDAQ	FTGC	Wed, Jun 26, 2019	18.58	18.71	18.58	18.62
1533	NASDAQ	FTGC	Tue, Jun 25, 2019	18.62	18.62	18.53	18.53
1532	NASDAQ	FTGC	Mon, Jun 24, 2019	18.40	18.50	18.40	18.50
1531	NASDAQ	FTGC	Fri, Jun 21, 2019	18.41	18.44	18.40	18.43
1530	NASDAQ	FTGC	Thu, Jun 20, 2019	18.44	18.50	18.39	18.41
1529	NASDAQ	FTGC	Wed, Jun 19, 2019	18.19	18.25	18.15	18.21
1528	NASDAQ	FTGC	Tue, Jun 18, 2019	18.16	18.29	18.16	18.25
1527	NASDAQ	FTGC	Mon, Jun 17, 2019	18.12	18.14	18.07	18.10
1526	NASDAQ	FTGC	Fri, Jun 14, 2019	18.09	18.19	18.08	18.09
1525	NASDAQ	FTGC	Thu, Jun 13, 2019	18.08	18.13	18.07	18.12
1524	NASDAQ	FTGC	Wed, Jun 12, 2019	17.99	18.09	17.96	17.97
1523	NASDAQ	FTGC	Tue, Jun 11, 2019	18.03	18.10	17.98	18.10
1522	NASDAQ	FTGC	Mon, Jun 10, 2019	18.00	18.03	17.92	17.97
1521	NASDAQ	FTGC	Fri, Jun 7, 2019	17.95	18.04	17.95	17.96
1520	NASDAQ	FTGC	Thu, Jun 6, 2019	17.87	18.01	17.87	18.01
1519	NASDAQ	FTGC	Wed, Jun 5, 2019	18.01	18.02	17.81	17.83
1518	NASDAQ	FTGC	Tue, Jun 4, 2019	17.98	18.09	17.98	18.09
1517	NASDAQ	FTGC	Mon, Jun 3, 2019	18.09	18.13	17.98	18.01
1516	NASDAQ	FTGC	Fri, May 31, 2019	18.11	18.22	18.01	18.01
1515	NASDAQ	FTGC	Thu, May 30, 2019	18.36	18.36	18.25	18.26
1514	NASDAQ	FTGC	Wed, May 29, 2019	18.30	18.38	18.28	18.36
1513	NASDAQ	FTGC	Tue, May 28, 2019	18.43	18.43	18.31	18.36
1512	NASDAQ	FTGC	Fri, May 24, 2019	18.19	18.27	18.18	18.27
1511	NASDAQ	FTGC	Thu, May 23, 2019	18.17	18.17	18.09	18.10
1510	NASDAQ	FTGC	Wed, May 22, 2019	18.40	18.40	18.24	18.27
1509	NASDAQ	FTGC	Tue, May 21, 2019	18.41	18.48	18.40	18.44
1508	NASDAQ	FTGC	Mon, May 20, 2019	18.41	18.48	18.38	18.43
1507	NASDAQ	FTGC	Fri, May 17, 2019	18.41	18.45	18.34	18.37
1506	NASDAQ	FTGC	Thu, May 16, 2019	18.50	18.55	18.49	18.51
1505	NASDAQ	FTGC	Wed, May 15, 2019	18.29	18.42	18.29	18.38
1504	NASDAQ	FTGC	Tue, May 14, 2019	18.26	18.33	18.25	18.28
1503	NASDAQ	FTGC	Mon, May 13, 2019	18.28	18.28	18.05	18.11
1502	NASDAQ	FTGC	Fri, May 10, 2019	18.24	18.25	18.18	18.22
1501	NASDAQ	FTGC	Thu, May 9, 2019	18.11	18.22	18.10	18.20
1500	NASDAQ	FTGC	Wed, May 8, 2019	18.28	18.29	18.22	18.25
1499	NASDAQ	FTGC	Tue, May 7, 2019	18.23	18.33	18.23	18.27
1498	NASDAQ	FTGC	Mon, May 6, 2019	18.29	18.47	18.29	18.47
1497	NASDAQ	FTGC	Fri, May 3, 2019	18.49	18.55	18.46	18.49
1496	NASDAQ	FTGC	Thu, May 2, 2019	18.50	18.50	18.41	18.45
1495	NASDAQ	FTGC	Wed, May 1, 2019	18.58	18.72	18.51	18.54
1494	NASDAQ	FTGC	Tue, Apr 30, 2019	18.66	18.74	18.63	18.64
1493	NASDAQ	FTGC	Mon, Apr 29, 2019	18.64	18.70	18.62	18.62
1492	NASDAQ	FTGC	Fri, Apr 26, 2019	18.70	18.70	18.64	18.68
1491	NASDAQ	FTGC	Thu, Apr 25, 2019	18.83	18.83	18.72	18.77
1490	NASDAQ	FTGC	Wed, Apr 24, 2019	18.85	18.86	18.80	18.83
1489	NASDAQ	FTGC	Tue, Apr 23, 2019	18.83	18.90	18.83	18.87
1488	NASDAQ	FTGC	Mon, Apr 22, 2019	18.91	19.04	18.91	18.93
1487	NASDAQ	FTGC	Thu, Apr 18, 2019	18.87	18.92	18.87	18.91
1486	NASDAQ	FTGC	Wed, Apr 17, 2019	19.03	19.03	18.86	18.86
1485	NASDAQ	FTGC	Tue, Apr 16, 2019	18.98	18.98	18.89	18.97
1484	NASDAQ	FTGC	Mon, Apr 15, 2019	19.05	19.05	19.00	19.03
1483	NASDAQ	FTGC	Fri, Apr 12, 2019	19.10	19.11	19.04	19.10
1482	NASDAQ	FTGC	Thu, Apr 11, 2019	19.02	19.09	18.95	19.00
1481	NASDAQ	FTGC	Wed, Apr 10, 2019	19.10	19.17	19.09	19.15
1480	NASDAQ	FTGC	Tue, Apr 9, 2019	19.07	19.10	19.03	19.06
1479	NASDAQ	FTGC	Mon, Apr 8, 2019	19.11	19.11	19.05	19.11
1478	NASDAQ	FTGC	Fri, Apr 5, 2019	19.04	19.04	18.94	19.02
1477	NASDAQ	FTGC	Thu, Apr 4, 2019	18.88	19.02	18.88	19.02
1476	NASDAQ	FTGC	Wed, Apr 3, 2019	18.86	18.97	18.86	18.96
1475	NASDAQ	FTGC	Tue, Apr 2, 2019	18.78	18.89	18.77	18.89
1474	NASDAQ	FTGC	Mon, Apr 1, 2019	18.76	18.84	18.76	18.80
1473	NASDAQ	FTGC	Fri, Mar 29, 2019	18.81	18.81	18.69	18.73
1472	NASDAQ	FTGC	Thu, Mar 28, 2019	18.71	18.74	18.66	18.74
1471	NASDAQ	FTGC	Wed, Mar 27, 2019	18.96	18.96	18.75	18.82
1470	NASDAQ	FTGC	Tue, Mar 26, 2019	18.98	18.98	18.87	18.90
1469	NASDAQ	FTGC	Mon, Mar 25, 2019	18.90	18.94	18.82	18.92
1468	NASDAQ	FTGC	Fri, Mar 22, 2019	18.91	18.91	18.79	18.86
1467	NASDAQ	FTGC	Thu, Mar 21, 2019	18.97	18.98	18.92	18.97
1466	NASDAQ	FTGC	Wed, Mar 20, 2019	18.83	19.00	18.83	19.00
1465	NASDAQ	FTGC	Tue, Mar 19, 2019	18.80	20.69	18.80	18.89
1464	NASDAQ	FTGC	Mon, Mar 18, 2019	18.85	18.85	18.78	18.81
1463	NASDAQ	FTGC	Fri, Mar 15, 2019	18.72	18.81	18.72	18.79
1462	NASDAQ	FTGC	Thu, Mar 14, 2019	18.77	18.78	18.69	18.73
1461	NASDAQ	FTGC	Wed, Mar 13, 2019	18.71	18.84	18.71	18.83
1460	NASDAQ	FTGC	Tue, Mar 12, 2019	18.63	18.73	18.63	18.71
1459	NASDAQ	FTGC	Mon, Mar 11, 2019	18.67	18.67	18.56	18.57
1458	NASDAQ	FTGC	Fri, Mar 8, 2019	18.49	18.63	18.49	18.60
1457	NASDAQ	FTGC	Thu, Mar 7, 2019	18.64	18.64	18.57	18.60
1456	NASDAQ	FTGC	Wed, Mar 6, 2019	18.70	18.70	18.65	18.69
1455	NASDAQ	FTGC	Tue, Mar 5, 2019	18.69	18.76	18.69	18.75
1454	NASDAQ	FTGC	Mon, Mar 4, 2019	18.77	18.78	18.64	18.66
1453	NASDAQ	FTGC	Fri, Mar 1, 2019	18.85	18.86	18.65	18.71
1452	NASDAQ	FTGC	Thu, Feb 28, 2019	18.89	18.89	18.80	18.84
1451	NASDAQ	FTGC	Wed, Feb 27, 2019	18.96	18.96	18.83	18.89
1450	NASDAQ	FTGC	Tue, Feb 26, 2019	18.81	18.85	18.79	18.84
1449	NASDAQ	FTGC	Mon, Feb 25, 2019	19.04	19.04	18.82	18.84
1448	NASDAQ	FTGC	Fri, Feb 22, 2019	19.01	19.04	18.98	19.00
1447	NASDAQ	FTGC	Thu, Feb 21, 2019	18.94	18.99	18.93	18.93
1446	NASDAQ	FTGC	Wed, Feb 20, 2019	18.90	19.00	18.87	18.96
1445	NASDAQ	FTGC	Tue, Feb 19, 2019	18.78	18.91	18.78	18.91
1444	NASDAQ	FTGC	Fri, Feb 15, 2019	18.72	18.88	18.72	18.88
1443	NASDAQ	FTGC	Thu, Feb 14, 2019	18.56	18.65	18.56	18.65
1442	NASDAQ	FTGC	Wed, Feb 13, 2019	18.60	18.70	18.60	18.61
1441	NASDAQ	FTGC	Tue, Feb 12, 2019	18.67	18.67	18.58	18.63
1440	NASDAQ	FTGC	Mon, Feb 11, 2019	18.61	18.61	18.52	18.57
1439	NASDAQ	FTGC	Fri, Feb 8, 2019	18.67	18.69	18.64	18.67
1438	NASDAQ	FTGC	Thu, Feb 7, 2019	18.73	18.73	18.61	18.67
1437	NASDAQ	FTGC	Wed, Feb 6, 2019	18.74	18.81	18.72	18.77
1436	NASDAQ	FTGC	Tue, Feb 5, 2019	18.81	18.81	18.74	18.79
1435	NASDAQ	FTGC	Mon, Feb 4, 2019	18.74	18.83	18.70	18.83
1434	NASDAQ	FTGC	Fri, Feb 1, 2019	18.79	18.79	18.72	18.76
1433	NASDAQ	FTGC	Thu, Jan 31, 2019	18.80	18.86	18.66	18.69
1432	NASDAQ	FTGC	Wed, Jan 30, 2019	18.67	18.77	18.67	18.74
1431	NASDAQ	FTGC	Tue, Jan 29, 2019	18.71	18.71	18.62	18.66
1430	NASDAQ	FTGC	Mon, Jan 28, 2019	18.61	18.61	18.55	18.58
1429	NASDAQ	FTGC	Fri, Jan 25, 2019	18.55	18.69	18.55	18.68
1428	NASDAQ	FTGC	Thu, Jan 24, 2019	18.57	18.58	18.52	18.56
1427	NASDAQ	FTGC	Wed, Jan 23, 2019	18.57	18.58	18.50	18.57
1426	NASDAQ	FTGC	Tue, Jan 22, 2019	18.57	18.57	18.46	18.55
1425	NASDAQ	FTGC	Fri, Jan 18, 2019	18.57	18.67	18.57	18.64
1424	NASDAQ	FTGC	Thu, Jan 17, 2019	18.52	18.61	18.44	18.61
1423	NASDAQ	FTGC	Wed, Jan 16, 2019	18.47	18.54	18.44	18.50
1422	NASDAQ	FTGC	Tue, Jan 15, 2019	18.46	18.46	18.38	18.45
1421	NASDAQ	FTGC	Mon, Jan 14, 2019	18.51	18.51	18.38	18.39
1420	NASDAQ	FTGC	Fri, Jan 11, 2019	18.47	18.55	18.47	18.52
1419	NASDAQ	FTGC	Thu, Jan 10, 2019	18.47	18.53	18.46	18.50
1418	NASDAQ	FTGC	Wed, Jan 9, 2019	18.57	18.63	18.50	18.60
1417	NASDAQ	FTGC	Tue, Jan 8, 2019	18.35	18.42	18.33	18.42
1416	NASDAQ	FTGC	Mon, Jan 7, 2019	18.35	18.40	18.27	18.32
1415	NASDAQ	FTGC	Fri, Jan 4, 2019	18.10	18.26	18.10	18.20
1414	NASDAQ	FTGC	Thu, Jan 3, 2019	18.07	18.10	17.90	18.10
1413	NASDAQ	FTGC	Wed, Jan 2, 2019	17.75	18.07	17.75	17.98
1412	NASDAQ	FTGC	Mon, Dec 31, 2018	18.05	18.05	17.84	17.93
1411	NASDAQ	FTGC	Fri, Dec 28, 2018	17.95	18.02	17.94	17.96
1410	NASDAQ	FTGC	Thu, Dec 27, 2018	18.08	18.08	17.92	17.99
1409	NASDAQ	FTGC	Wed, Dec 26, 2018	17.88	18.16	17.88	18.16
1408	NASDAQ	FTGC	Mon, Dec 24, 2018	17.90	18.01	17.88	17.95
1407	NASDAQ	FTGC	Fri, Dec 21, 2018	17.98	18.06	17.95	17.96
1406	NASDAQ	FTGC	Thu, Dec 20, 2018	18.21	18.28	18.09	18.15
1405	NASDAQ	FTGC	Wed, Dec 19, 2018	18.31	18.35	18.18	18.22
1404	NASDAQ	FTGC	Tue, Dec 18, 2018	18.33	18.41	18.17	18.21
1403	NASDAQ	FTGC	Mon, Dec 17, 2018	18.66	18.73	18.50	18.53
1402	NASDAQ	FTGC	Fri, Dec 14, 2018	18.71	18.78	18.65	18.65
1401	NASDAQ	FTGC	Thu, Dec 13, 2018	18.71	18.91	18.69	18.87
1400	NASDAQ	FTGC	Wed, Dec 12, 2018	18.84	18.90	18.74	18.75
1399	NASDAQ	FTGC	Tue, Dec 11, 2018	18.94	18.94	18.73	18.80
1398	NASDAQ	FTGC	Mon, Dec 10, 2018	18.92	18.92	18.72	18.74
1397	NASDAQ	FTGC	Fri, Dec 7, 2018	18.95	19.10	18.94	18.95
1396	NASDAQ	FTGC	Thu, Dec 6, 2018	18.97	18.97	18.59	18.77
1395	NASDAQ	FTGC	Tue, Dec 4, 2018	18.96	18.99	18.87	18.90
1394	NASDAQ	FTGC	Mon, Dec 3, 2018	18.90	18.94	18.80	18.88
1393	NASDAQ	FTGC	Fri, Nov 30, 2018	18.57	18.67	18.50	18.62
1392	NASDAQ	FTGC	Thu, Nov 29, 2018	18.59	18.70	18.59	18.63
1391	NASDAQ	FTGC	Wed, Nov 28, 2018	18.48	18.68	18.48	18.62
1390	NASDAQ	FTGC	Tue, Nov 27, 2018	18.48	18.51	18.38	18.48
1389	NASDAQ	FTGC	Mon, Nov 26, 2018	18.66	18.66	18.49	18.52
1388	NASDAQ	FTGC	Fri, Nov 23, 2018	18.73	18.73	18.59	18.61
1387	NASDAQ	FTGC	Wed, Nov 21, 2018	19.01	19.20	18.81	18.92
1386	NASDAQ	FTGC	Tue, Nov 20, 2018	19.13	19.13	18.79	18.85
1385	NASDAQ	FTGC	Mon, Nov 19, 2018	19.17	19.29	19.17	19.25
1384	NASDAQ	FTGC	Fri, Nov 16, 2018	19.23	19.28	19.09	19.24
1383	NASDAQ	FTGC	Thu, Nov 15, 2018	19.19	19.19	18.96	18.99
1382	NASDAQ	FTGC	Wed, Nov 14, 2018	18.88	19.22	18.88	19.22
1381	NASDAQ	FTGC	Tue, Nov 13, 2018	19.05	19.07	18.84	18.87
1380	NASDAQ	FTGC	Mon, Nov 12, 2018	19.09	19.16	19.00	19.02
1379	NASDAQ	FTGC	Fri, Nov 9, 2018	19.03	19.17	18.99	19.12
1378	NASDAQ	FTGC	Thu, Nov 8, 2018	19.38	19.38	19.23	19.28
1377	NASDAQ	FTGC	Wed, Nov 7, 2018	19.38	19.42	19.34	19.38
1376	NASDAQ	FTGC	Tue, Nov 6, 2018	19.43	19.43	19.31	19.36
1375	NASDAQ	FTGC	Mon, Nov 5, 2018	19.52	19.56	19.43	19.45
1374	NASDAQ	FTGC	Fri, Nov 2, 2018	19.54	19.59	19.51	19.53
1373	NASDAQ	FTGC	Thu, Nov 1, 2018	19.42	19.60	19.42	19.49
1372	NASDAQ	FTGC	Wed, Oct 31, 2018	19.44	19.50	19.34	19.37
1371	NASDAQ	FTGC	Tue, Oct 30, 2018	19.57	19.57	19.46	19.52
1370	NASDAQ	FTGC	Mon, Oct 29, 2018	19.76	19.77	19.58	19.61
1369	NASDAQ	FTGC	Fri, Oct 26, 2018	19.68	19.82	19.66	19.81
1368	NASDAQ	FTGC	Thu, Oct 25, 2018	19.72	19.73	19.66	19.66
1367	NASDAQ	FTGC	Wed, Oct 24, 2018	19.76	19.79	19.67	19.68
1366	NASDAQ	FTGC	Tue, Oct 23, 2018	19.34	19.83	19.34	19.77
1365	NASDAQ	FTGC	Mon, Oct 22, 2018	19.81	19.94	19.81	19.91
1364	NASDAQ	FTGC	Fri, Oct 19, 2018	19.96	20.00	19.87	19.89
1363	NASDAQ	FTGC	Thu, Oct 18, 2018	19.92	19.93	19.83	19.86
1362	NASDAQ	FTGC	Wed, Oct 17, 2018	20.12	20.15	20.00	20.10
1361	NASDAQ	FTGC	Tue, Oct 16, 2018	20.15	20.19	20.14	20.17
1360	NASDAQ	FTGC	Mon, Oct 15, 2018	20.10	20.17	20.08	20.16
1359	NASDAQ	FTGC	Fri, Oct 12, 2018	20.04	20.04	19.92	20.01
1358	NASDAQ	FTGC	Thu, Oct 11, 2018	19.91	20.00	19.85	19.85
1357	NASDAQ	FTGC	Wed, Oct 10, 2018	20.21	20.21	19.93	19.93
1356	NASDAQ	FTGC	Tue, Oct 9, 2018	20.16	20.23	20.11	20.23
1355	NASDAQ	FTGC	Mon, Oct 8, 2018	20.05	20.14	20.05	20.13
1354	NASDAQ	FTGC	Fri, Oct 5, 2018	20.10	20.14	20.08	20.12
1353	NASDAQ	FTGC	Thu, Oct 4, 2018	20.25	20.25	20.02	20.06
1352	NASDAQ	FTGC	Wed, Oct 3, 2018	20.25	20.31	20.15	20.24
1351	NASDAQ	FTGC	Tue, Oct 2, 2018	20.17	20.23	20.15	20.19
1350	NASDAQ	FTGC	Mon, Oct 1, 2018	19.83	20.08	19.83	20.05
1349	NASDAQ	FTGC	Fri, Sep 28, 2018	19.75	19.92	19.75	19.84
1348	NASDAQ	FTGC	Thu, Sep 27, 2018	19.70	19.73	19.65	19.73
1347	NASDAQ	FTGC	Wed, Sep 26, 2018	19.75	19.80	19.73	19.73
1346	NASDAQ	FTGC	Tue, Sep 25, 2018	19.79	19.90	19.79	19.82
1345	NASDAQ	FTGC	Mon, Sep 24, 2018	19.79	19.81	19.75	19.77
1344	NASDAQ	FTGC	Fri, Sep 21, 2018	19.70	19.73	19.60	19.65
1343	NASDAQ	FTGC	Thu, Sep 20, 2018	19.73	19.73	19.50	19.59
1342	NASDAQ	FTGC	Wed, Sep 19, 2018	19.46	19.55	19.46	19.54
1341	NASDAQ	FTGC	Tue, Sep 18, 2018	19.38	19.45	19.36	19.43
1340	NASDAQ	FTGC	Mon, Sep 17, 2018	19.33	19.41	19.29	19.29
1339	NASDAQ	FTGC	Fri, Sep 14, 2018	19.36	19.43	19.29	19.29
1338	NASDAQ	FTGC	Thu, Sep 13, 2018	19.57	19.57	19.40	19.43
1337	NASDAQ	FTGC	Wed, Sep 12, 2018	19.38	19.60	19.38	19.57
1336	NASDAQ	FTGC	Tue, Sep 11, 2018	19.31	19.42	19.28	19.38
1335	NASDAQ	FTGC	Mon, Sep 10, 2018	19.36	19.47	19.36	19.44
1334	NASDAQ	FTGC	Fri, Sep 7, 2018	19.32	19.36	19.27	19.32
1333	NASDAQ	FTGC	Thu, Sep 6, 2018	19.46	19.46	19.27	19.33
1332	NASDAQ	FTGC	Wed, Sep 5, 2018	19.47	19.47	19.33	19.37
1331	NASDAQ	FTGC	Tue, Sep 4, 2018	19.44	19.46	19.35	19.37
1330	NASDAQ	FTGC	Fri, Aug 31, 2018	19.52	19.59	19.48	19.54
1329	NASDAQ	FTGC	Thu, Aug 30, 2018	19.67	19.67	19.44	19.46
1328	NASDAQ	FTGC	Wed, Aug 29, 2018	19.57	19.61	19.48	19.60
1327	NASDAQ	FTGC	Tue, Aug 28, 2018	19.62	19.62	19.45	19.48
1326	NASDAQ	FTGC	Mon, Aug 27, 2018	19.55	19.63	19.48	19.62
1325	NASDAQ	FTGC	Fri, Aug 24, 2018	19.60	19.62	19.51	19.55
1324	NASDAQ	FTGC	Thu, Aug 23, 2018	19.44	19.48	19.39	19.40
1323	NASDAQ	FTGC	Wed, Aug 22, 2018	19.55	19.58	19.48	19.53
1322	NASDAQ	FTGC	Tue, Aug 21, 2018	19.52	19.56	19.48	19.50
1321	NASDAQ	FTGC	Mon, Aug 20, 2018	19.49	19.50	19.43	19.49
1320	NASDAQ	FTGC	Fri, Aug 17, 2018	19.49	19.55	19.39	19.54
1319	NASDAQ	FTGC	Thu, Aug 16, 2018	19.35	19.42	19.34	19.35
1318	NASDAQ	FTGC	Wed, Aug 15, 2018	19.38	19.38	19.14	19.18
1317	NASDAQ	FTGC	Tue, Aug 14, 2018	19.64	19.67	19.55	19.60
1316	NASDAQ	FTGC	Mon, Aug 13, 2018	19.67	19.68	19.46	19.58
1315	NASDAQ	FTGC	Fri, Aug 10, 2018	19.85	19.93	19.71	19.74
1314	NASDAQ	FTGC	Thu, Aug 9, 2018	19.97	19.98	19.86	19.88
1313	NASDAQ	FTGC	Wed, Aug 8, 2018	20.00	20.00	19.85	19.93
1312	NASDAQ	FTGC	Tue, Aug 7, 2018	20.07	20.09	19.99	19.99
1311	NASDAQ	FTGC	Mon, Aug 6, 2018	19.95	19.99	19.93	19.96
1310	NASDAQ	FTGC	Fri, Aug 3, 2018	19.86	19.96	19.85	19.95
1309	NASDAQ	FTGC	Thu, Aug 2, 2018	19.77	19.88	19.74	19.84
1308	NASDAQ	FTGC	Wed, Aug 1, 2018	19.88	19.89	19.76	19.77
1307	NASDAQ	FTGC	Tue, Jul 31, 2018	20.08	20.11	20.01	20.07
1306	NASDAQ	FTGC	Mon, Jul 30, 2018	20.05	20.13	20.05	20.06
1305	NASDAQ	FTGC	Fri, Jul 27, 2018	20.04	20.09	19.97	20.00
1304	NASDAQ	FTGC	Thu, Jul 26, 2018	20.13	20.14	20.03	20.03
1303	NASDAQ	FTGC	Wed, Jul 25, 2018	20.02	20.13	19.97	20.11
1302	NASDAQ	FTGC	Tue, Jul 24, 2018	19.89	20.01	19.86	19.91
1301	NASDAQ	FTGC	Mon, Jul 23, 2018	19.86	19.88	19.78	19.84
1300	NASDAQ	FTGC	Fri, Jul 20, 2018	19.92	19.96	19.82	19.86
1299	NASDAQ	FTGC	Thu, Jul 19, 2018	19.72	19.76	19.65	19.76
1298	NASDAQ	FTGC	Wed, Jul 18, 2018	19.81	19.86	19.67	19.82
1297	NASDAQ	FTGC	Tue, Jul 17, 2018	19.83	19.83	19.72	19.78
1296	NASDAQ	FTGC	Mon, Jul 16, 2018	19.89	19.89	19.78	19.80
1295	NASDAQ	FTGC	Fri, Jul 13, 2018	19.94	20.02	19.90	19.96
1294	NASDAQ	FTGC	Thu, Jul 12, 2018	20.06	20.06	19.91	20.01
1293	NASDAQ	FTGC	Wed, Jul 11, 2018	20.21	20.23	19.86	19.93
1292	NASDAQ	FTGC	Tue, Jul 10, 2018	20.59	20.59	20.39	20.43
1291	NASDAQ	FTGC	Mon, Jul 9, 2018	20.51	20.51	20.40	20.47
1290	NASDAQ	FTGC	Fri, Jul 6, 2018	20.31	20.47	20.26	20.44
1289	NASDAQ	FTGC	Thu, Jul 5, 2018	20.46	20.46	20.28	20.32
1288	NASDAQ	FTGC	Tue, Jul 3, 2018	20.50	20.51	20.32	20.37
1287	NASDAQ	FTGC	Mon, Jul 2, 2018	20.55	20.55	20.36	20.43
1286	NASDAQ	FTGC	Fri, Jun 29, 2018	20.61	20.76	20.61	20.69
1285	NASDAQ	FTGC	Thu, Jun 28, 2018	20.53	20.62	20.50	20.53
1284	NASDAQ	FTGC	Wed, Jun 27, 2018	20.63	20.67	20.54	20.55
1283	NASDAQ	FTGC	Tue, Jun 26, 2018	20.47	20.58	20.41	20.55
1282	NASDAQ	FTGC	Mon, Jun 25, 2018	20.53	20.54	20.44	20.47
1281	NASDAQ	FTGC	Fri, Jun 22, 2018	20.68	20.78	20.65	20.76
1280	NASDAQ	FTGC	Thu, Jun 21, 2018	20.58	20.58	20.49	20.51
1279	NASDAQ	FTGC	Wed, Jun 20, 2018	20.70	20.70	20.56	20.65
1278	NASDAQ	FTGC	Tue, Jun 19, 2018	20.62	20.67	20.46	20.66
1277	NASDAQ	FTGC	Mon, Jun 18, 2018	20.85	20.91	20.80	20.90
1276	NASDAQ	FTGC	Fri, Jun 15, 2018	21.07	21.08	20.86	20.86
1275	NASDAQ	FTGC	Thu, Jun 14, 2018	21.35	21.35	21.22	21.25
1274	NASDAQ	FTGC	Wed, Jun 13, 2018	21.43	21.47	21.35	21.47
1273	NASDAQ	FTGC	Tue, Jun 12, 2018	21.32	21.51	21.30	21.47
1272	NASDAQ	FTGC	Mon, Jun 11, 2018	21.49	21.49	21.37	21.42
1271	NASDAQ	FTGC	Fri, Jun 8, 2018	21.51	21.54	21.43	21.50
1270	NASDAQ	FTGC	Thu, Jun 7, 2018	21.36	21.43	21.35	21.39
1269	NASDAQ	FTGC	Wed, Jun 6, 2018	21.36	21.39	21.27	21.39
1268	NASDAQ	FTGC	Tue, Jun 5, 2018	21.26	21.31	21.20	21.29
1267	NASDAQ	FTGC	Mon, Jun 4, 2018	21.49	21.49	21.27	21.31
1266	NASDAQ	FTGC	Fri, Jun 1, 2018	21.60	21.60	21.50	21.60
1265	NASDAQ	FTGC	Thu, May 31, 2018	21.71	21.72	21.59	21.67
1264	NASDAQ	FTGC	Wed, May 30, 2018	21.59	21.73	21.52	21.73
1263	NASDAQ	FTGC	Tue, May 29, 2018	21.37	21.69	21.37	21.55
1262	NASDAQ	FTGC	Fri, May 25, 2018	21.65	21.70	21.60	21.70
1261	NASDAQ	FTGC	Thu, May 24, 2018	21.85	21.88	21.76	21.79
1260	NASDAQ	FTGC	Wed, May 23, 2018	21.71	21.81	21.66	21.78
1259	NASDAQ	FTGC	Tue, May 22, 2018	21.85	21.85	21.73	21.74
1258	NASDAQ	FTGC	Mon, May 21, 2018	21.83	21.83	21.63	21.73
1257	NASDAQ	FTGC	Fri, May 18, 2018	21.50	21.64	21.50	21.56
1256	NASDAQ	FTGC	Thu, May 17, 2018	21.61	21.61	21.46	21.50
1255	NASDAQ	FTGC	Wed, May 16, 2018	21.43	21.50	21.37	21.47
1254	NASDAQ	FTGC	Tue, May 15, 2018	21.46	21.46	21.29	21.38
1253	NASDAQ	FTGC	Mon, May 14, 2018	21.49	21.57	21.49	21.55
1252	NASDAQ	FTGC	Fri, May 11, 2018	21.51	21.52	21.45	21.49
1251	NASDAQ	FTGC	Thu, May 10, 2018	21.53	21.55	21.44	21.53
1250	NASDAQ	FTGC	Wed, May 9, 2018	21.42	21.49	21.39	21.44
1249	NASDAQ	FTGC	Tue, May 8, 2018	21.38	21.40	21.15	21.39
1248	NASDAQ	FTGC	Mon, May 7, 2018	21.47	21.50	21.31	21.37
1247	NASDAQ	FTGC	Fri, May 4, 2018	21.25	21.45	21.25	21.44
1246	NASDAQ	FTGC	Thu, May 3, 2018	21.32	21.40	21.24	21.40
1245	NASDAQ	FTGC	Wed, May 2, 2018	21.29	21.35	21.22	21.25
1244	NASDAQ	FTGC	Tue, May 1, 2018	21.19	21.31	21.19	21.31
1243	NASDAQ	FTGC	Mon, Apr 30, 2018	21.24	21.35	21.24	21.30
1242	NASDAQ	FTGC	Fri, Apr 27, 2018	21.21	21.35	21.18	21.33
1241	NASDAQ	FTGC	Thu, Apr 26, 2018	21.37	21.37	21.25	21.31
1240	NASDAQ	FTGC	Wed, Apr 25, 2018	21.14	21.27	21.14	21.27
1239	NASDAQ	FTGC	Tue, Apr 24, 2018	21.27	21.33	21.18	21.20
1238	NASDAQ	FTGC	Mon, Apr 23, 2018	21.17	21.29	21.17	21.29
1237	NASDAQ	FTGC	Fri, Apr 20, 2018	21.32	21.40	21.26	21.32
1236	NASDAQ	FTGC	Thu, Apr 19, 2018	21.44	21.47	21.34	21.40
1235	NASDAQ	FTGC	Wed, Apr 18, 2018	21.41	21.49	21.37	21.48
1234	NASDAQ	FTGC	Tue, Apr 17, 2018	21.06	21.15	21.06	21.13
1233	NASDAQ	FTGC	Mon, Apr 16, 2018	21.25	21.25	21.09	21.13
1232	NASDAQ	FTGC	Fri, Apr 13, 2018	21.14	21.18	21.09	21.14
1231	NASDAQ	FTGC	Thu, Apr 12, 2018	21.06	21.10	21.01	21.10
1230	NASDAQ	FTGC	Wed, Apr 11, 2018	21.12	21.27	21.08	21.12
1229	NASDAQ	FTGC	Tue, Apr 10, 2018	21.03	21.08	20.96	21.06
1228	NASDAQ	FTGC	Mon, Apr 9, 2018	19.80	20.94	19.80	20.86
1227	NASDAQ	FTGC	Fri, Apr 6, 2018	20.80	20.80	20.62	20.68
1226	NASDAQ	FTGC	Thu, Apr 5, 2018	20.59	20.80	20.59	20.78
1225	NASDAQ	FTGC	Wed, Apr 4, 2018	20.64	20.64	20.38	20.63
1224	NASDAQ	FTGC	Tue, Apr 3, 2018	20.79	20.80	20.71	20.74
1223	NASDAQ	FTGC	Mon, Apr 2, 2018	20.84	20.89	20.73	20.75
1222	NASDAQ	FTGC	Thu, Mar 29, 2018	20.72	20.89	20.67	20.87
1221	NASDAQ	FTGC	Wed, Mar 28, 2018	20.66	20.72	20.63	20.68
1220	NASDAQ	FTGC	Tue, Mar 27, 2018	20.80	20.83	20.69	20.74
1219	NASDAQ	FTGC	Mon, Mar 26, 2018	20.85	20.88	20.78	20.82
1218	NASDAQ	FTGC	Fri, Mar 23, 2018	20.77	20.87	20.69	20.83
1217	NASDAQ	FTGC	Thu, Mar 22, 2018	20.76	20.76	20.64	20.69
1216	NASDAQ	FTGC	Wed, Mar 21, 2018	20.70	20.88	20.69	20.84
1215	NASDAQ	FTGC	Tue, Mar 20, 2018	20.55	20.62	20.50	20.59
1214	NASDAQ	FTGC	Mon, Mar 19, 2018	20.59	20.64	20.48	20.51
1213	NASDAQ	FTGC	Fri, Mar 16, 2018	20.66	20.74	20.63	20.71
1212	NASDAQ	FTGC	Thu, Mar 15, 2018	20.79	20.79	20.64	20.70
1211	NASDAQ	FTGC	Wed, Mar 14, 2018	20.87	20.87	20.72	20.73
1210	NASDAQ	FTGC	Tue, Mar 13, 2018	20.82	20.82	20.73	20.75
1209	NASDAQ	FTGC	Mon, Mar 12, 2018	20.72	20.74	20.61	20.74
1208	NASDAQ	FTGC	Fri, Mar 9, 2018	20.78	20.83	20.75	20.76
1207	NASDAQ	FTGC	Thu, Mar 8, 2018	20.69	20.71	20.65	20.70
1206	NASDAQ	FTGC	Wed, Mar 7, 2018	20.93	20.93	20.72	20.79
1205	NASDAQ	FTGC	Tue, Mar 6, 2018	20.98	21.05	20.95	20.97
1204	NASDAQ	FTGC	Mon, Mar 5, 2018	20.69	20.95	20.69	20.92
1203	NASDAQ	FTGC	Fri, Mar 2, 2018	20.78	20.79	20.67	20.78
1202	NASDAQ	FTGC	Thu, Mar 1, 2018	20.70	20.81	20.57	20.78
1201	NASDAQ	FTGC	Wed, Feb 28, 2018	20.96	21.01	20.75	20.76
1200	NASDAQ	FTGC	Tue, Feb 27, 2018	21.11	21.11	20.95	20.95
1199	NASDAQ	FTGC	Mon, Feb 26, 2018	20.98	21.13	20.98	21.12
1198	NASDAQ	FTGC	Fri, Feb 23, 2018	20.96	21.04	20.91	21.01
1197	NASDAQ	FTGC	Thu, Feb 22, 2018	20.86	20.94	20.83	20.90
1196	NASDAQ	FTGC	Wed, Feb 21, 2018	20.81	20.87	20.76	20.78
1195	NASDAQ	FTGC	Tue, Feb 20, 2018	20.87	20.88	20.77	20.78
1194	NASDAQ	FTGC	Fri, Feb 16, 2018	20.79	20.84	20.74	20.77
1193	NASDAQ	FTGC	Thu, Feb 15, 2018	21.01	21.01	20.61	20.82
1192	NASDAQ	FTGC	Wed, Feb 14, 2018	20.39	20.74	20.35	20.72
1191	NASDAQ	FTGC	Tue, Feb 13, 2018	20.32	20.42	20.32	20.39
1190	NASDAQ	FTGC	Mon, Feb 12, 2018	20.26	20.34	20.25	20.25
1189	NASDAQ	FTGC	Fri, Feb 9, 2018	20.27	20.33	20.08	20.20
1188	NASDAQ	FTGC	Thu, Feb 8, 2018	20.42	20.46	20.33	20.33
1187	NASDAQ	FTGC	Wed, Feb 7, 2018	20.70	20.70	20.40	20.43
1186	NASDAQ	FTGC	Tue, Feb 6, 2018	20.62	20.80	20.62	20.75
1185	NASDAQ	FTGC	Mon, Feb 5, 2018	20.96	20.98	20.72	20.76
1184	NASDAQ	FTGC	Fri, Feb 2, 2018	20.98	20.98	20.84	20.89
1183	NASDAQ	FTGC	Thu, Feb 1, 2018	20.99	21.18	20.99	21.17
1182	NASDAQ	FTGC	Wed, Jan 31, 2018	21.03	21.04	20.97	21.02
1181	NASDAQ	FTGC	Tue, Jan 30, 2018	21.06	21.06	20.92	20.96
1180	NASDAQ	FTGC	Mon, Jan 29, 2018	21.21	21.21	21.06	21.09
1179	NASDAQ	FTGC	Fri, Jan 26, 2018	21.12	21.21	21.09	21.18
1178	NASDAQ	FTGC	Thu, Jan 25, 2018	21.28	21.28	21.09	21.12
1177	NASDAQ	FTGC	Wed, Jan 24, 2018	21.05	21.25	21.05	21.25
1176	NASDAQ	FTGC	Tue, Jan 23, 2018	20.91	20.98	20.88	20.97
1175	NASDAQ	FTGC	Mon, Jan 22, 2018	20.93	20.95	20.87	20.95
1174	NASDAQ	FTGC	Fri, Jan 19, 2018	20.84	20.90	20.82	20.85
1173	NASDAQ	FTGC	Thu, Jan 18, 2018	20.87	20.90	20.84	20.87
1172	NASDAQ	FTGC	Wed, Jan 17, 2018	20.84	20.93	20.81	20.87
1171	NASDAQ	FTGC	Tue, Jan 16, 2018	20.79	20.90	20.79	20.84
1170	NASDAQ	FTGC	Fri, Jan 12, 2018	20.90	20.96	20.77	20.95
1169	NASDAQ	FTGC	Thu, Jan 11, 2018	20.92	20.93	20.80	20.82
1168	NASDAQ	FTGC	Wed, Jan 10, 2018	20.85	20.90	20.82	20.85
1167	NASDAQ	FTGC	Tue, Jan 9, 2018	20.76	20.86	20.68	20.84
1166	NASDAQ	FTGC	Mon, Jan 8, 2018	20.76	20.80	20.73	20.80
1165	NASDAQ	FTGC	Fri, Jan 5, 2018	20.84	20.87	20.78	20.82
1164	NASDAQ	FTGC	Thu, Jan 4, 2018	20.90	20.93	20.83	20.93
1163	NASDAQ	FTGC	Wed, Jan 3, 2018	20.85	20.90	20.81	20.89
1162	NASDAQ	FTGC	Tue, Jan 2, 2018	20.76	20.82	20.76	20.79
1161	NASDAQ	FTGC	Fri, Dec 29, 2017	20.66	20.78	20.62	20.71
1160	NASDAQ	FTGC	Thu, Dec 28, 2017	20.60	20.64	20.58	20.64
1159	NASDAQ	FTGC	Wed, Dec 27, 2017	20.56	20.56	20.50	20.55
1158	NASDAQ	FTGC	Tue, Dec 26, 2017	20.32	20.53	20.31	20.50
1157	NASDAQ	FTGC	Fri, Dec 22, 2017	20.19	20.26	20.15	20.24
1156	NASDAQ	FTGC	Thu, Dec 21, 2017	20.17	20.22	20.09	20.19
1155	NASDAQ	FTGC	Wed, Dec 20, 2017	20.38	20.42	20.33	20.41
1154	NASDAQ	FTGC	Tue, Dec 19, 2017	20.25	20.27	20.22	20.22
1153	NASDAQ	FTGC	Mon, Dec 18, 2017	20.17	20.26	20.16	20.18
1152	NASDAQ	FTGC	Fri, Dec 15, 2017	20.19	20.19	20.11	20.12
1151	NASDAQ	FTGC	Thu, Dec 14, 2017	19.99	20.06	19.97	20.03
1150	NASDAQ	FTGC	Wed, Dec 13, 2017	20.03	20.03	19.97	20.00
1149	NASDAQ	FTGC	Tue, Dec 12, 2017	20.15	20.15	20.00	20.03
1148	NASDAQ	FTGC	Mon, Dec 11, 2017	20.12	20.19	20.10	20.13
1147	NASDAQ	FTGC	Fri, Dec 8, 2017	20.12	20.14	20.03	20.09
1146	NASDAQ	FTGC	Thu, Dec 7, 2017	20.00	20.05	19.98	20.00
1145	NASDAQ	FTGC	Wed, Dec 6, 2017	20.27	20.27	20.04	20.05
1144	NASDAQ	FTGC	Tue, Dec 5, 2017	20.41	20.41	20.28	20.29
1143	NASDAQ	FTGC	Mon, Dec 4, 2017	20.55	20.55	20.45	20.45
1142	NASDAQ	FTGC	Fri, Dec 1, 2017	20.65	20.72	20.61	20.65
1141	NASDAQ	FTGC	Thu, Nov 30, 2017	20.68	20.73	20.51	20.52
1140	NASDAQ	FTGC	Wed, Nov 29, 2017	20.69	20.80	20.68	20.72
1139	NASDAQ	FTGC	Tue, Nov 28, 2017	20.74	20.78	20.69	20.75
1138	NASDAQ	FTGC	Mon, Nov 27, 2017	20.79	20.85	20.76	20.82
1137	NASDAQ	FTGC	Fri, Nov 24, 2017	20.91	20.93	20.84	20.84
1136	NASDAQ	FTGC	Wed, Nov 22, 2017	20.79	20.87	20.79	20.83
1135	NASDAQ	FTGC	Tue, Nov 21, 2017	20.70	20.76	20.66	20.70
1134	NASDAQ	FTGC	Mon, Nov 20, 2017	20.64	20.64	20.53	20.60
1133	NASDAQ	FTGC	Fri, Nov 17, 2017	20.66	20.80	20.64	20.80
1132	NASDAQ	FTGC	Thu, Nov 16, 2017	20.63	20.64	20.55	20.55
1131	NASDAQ	FTGC	Wed, Nov 15, 2017	20.61	20.67	20.58	20.63
1130	NASDAQ	FTGC	Tue, Nov 14, 2017	20.82	20.82	20.60	20.64
1129	NASDAQ	FTGC	Mon, Nov 13, 2017	20.93	21.00	20.90	20.94
1128	NASDAQ	FTGC	Fri, Nov 10, 2017	20.92	21.01	20.88	20.92
1127	NASDAQ	FTGC	Thu, Nov 9, 2017	20.87	21.02	20.87	20.95
1126	NASDAQ	FTGC	Wed, Nov 8, 2017	20.94	21.03	20.88	20.94
1125	NASDAQ	FTGC	Tue, Nov 7, 2017	21.00	21.00	20.88	20.94
1124	NASDAQ	FTGC	Mon, Nov 6, 2017	20.80	21.10	20.80	21.09
1123	NASDAQ	FTGC	Fri, Nov 3, 2017	20.84	20.84	20.65	20.75
1122	NASDAQ	FTGC	Thu, Nov 2, 2017	20.75	20.79	20.71	20.77
1121	NASDAQ	FTGC	Wed, Nov 1, 2017	20.79	20.80	20.68	20.71
1120	NASDAQ	FTGC	Tue, Oct 31, 2017	20.61	20.70	20.53	20.67
1119	NASDAQ	FTGC	Mon, Oct 30, 2017	20.57	20.58	20.51	20.56
1118	NASDAQ	FTGC	Fri, Oct 27, 2017	20.33	20.53	20.31	20.50
1117	NASDAQ	FTGC	Thu, Oct 26, 2017	20.35	20.45	20.35	20.42
1116	NASDAQ	FTGC	Wed, Oct 25, 2017	20.49	20.51	20.42	20.47
1115	NASDAQ	FTGC	Tue, Oct 24, 2017	20.37	20.50	20.35	20.47
1114	NASDAQ	FTGC	Mon, Oct 23, 2017	20.38	20.40	20.33	20.37
1113	NASDAQ	FTGC	Fri, Oct 20, 2017	20.38	20.39	20.24	20.31
1112	NASDAQ	FTGC	Thu, Oct 19, 2017	20.30	20.39	20.30	20.37
1111	NASDAQ	FTGC	Wed, Oct 18, 2017	20.38	20.38	20.30	20.36
1110	NASDAQ	FTGC	Tue, Oct 17, 2017	20.44	20.49	20.37	20.39
1109	NASDAQ	FTGC	Mon, Oct 16, 2017	20.60	20.63	20.51	20.54
1108	NASDAQ	FTGC	Fri, Oct 13, 2017	20.46	20.55	20.43	20.54
1107	NASDAQ	FTGC	Thu, Oct 12, 2017	20.24	20.35	20.17	20.33
1106	NASDAQ	FTGC	Wed, Oct 11, 2017	20.25	20.25	20.16	20.20
1105	NASDAQ	FTGC	Tue, Oct 10, 2017	20.18	20.23	20.14	20.17
1104	NASDAQ	FTGC	Mon, Oct 9, 2017	20.02	20.02	19.96	20.00
1103	NASDAQ	FTGC	Fri, Oct 6, 2017	19.97	19.98	19.89	19.96
1102	NASDAQ	FTGC	Thu, Oct 5, 2017	20.04	20.13	20.04	20.07
1101	NASDAQ	FTGC	Wed, Oct 4, 2017	19.93	19.97	19.90	19.93
1100	NASDAQ	FTGC	Tue, Oct 3, 2017	19.91	19.94	19.87	19.87
1099	NASDAQ	FTGC	Mon, Oct 2, 2017	19.96	19.96	19.86	19.88
1098	NASDAQ	FTGC	Fri, Sep 29, 2017	20.13	20.14	20.06	20.10
1097	NASDAQ	FTGC	Thu, Sep 28, 2017	20.13	20.15	20.09	20.12
1096	NASDAQ	FTGC	Wed, Sep 27, 2017	20.12	20.17	20.09	20.12
1095	NASDAQ	FTGC	Tue, Sep 26, 2017	20.24	20.24	20.15	20.15
1094	NASDAQ	FTGC	Mon, Sep 25, 2017	20.13	20.35	20.13	20.33
1093	NASDAQ	FTGC	Fri, Sep 22, 2017	20.20	20.26	20.19	20.24
1092	NASDAQ	FTGC	Thu, Sep 21, 2017	20.21	20.23	20.17	20.18
1091	NASDAQ	FTGC	Wed, Sep 20, 2017	20.29	20.46	20.29	20.35
1090	NASDAQ	FTGC	Tue, Sep 19, 2017	20.32	20.33	20.27	20.30
1089	NASDAQ	FTGC	Mon, Sep 18, 2017	20.31	20.37	20.30	20.36
1088	NASDAQ	FTGC	Fri, Sep 15, 2017	20.32	20.43	20.32	20.41
1087	NASDAQ	FTGC	Thu, Sep 14, 2017	20.31	20.40	20.31	20.34
1086	NASDAQ	FTGC	Wed, Sep 13, 2017	20.17	20.34	20.17	20.33
1085	NASDAQ	FTGC	Tue, Sep 12, 2017	20.36	20.38	20.24	20.30
1084	NASDAQ	FTGC	Mon, Sep 11, 2017	20.47	20.47	20.31	20.36
1083	NASDAQ	FTGC	Fri, Sep 8, 2017	20.56	20.57	20.40	20.44
1082	NASDAQ	FTGC	Thu, Sep 7, 2017	20.61	20.64	20.58	20.62
1081	NASDAQ	FTGC	Wed, Sep 6, 2017	20.56	20.65	20.55	20.64
1080	NASDAQ	FTGC	Tue, Sep 5, 2017	20.57	20.60	20.52	20.54
1079	NASDAQ	FTGC	Fri, Sep 1, 2017	20.34	20.45	20.28	20.41
1078	NASDAQ	FTGC	Thu, Aug 31, 2017	20.08	20.37	20.08	20.34
1077	NASDAQ	FTGC	Wed, Aug 30, 2017	19.98	20.01	19.95	19.98
1076	NASDAQ	FTGC	Tue, Aug 29, 2017	19.95	20.11	19.95	19.98
1075	NASDAQ	FTGC	Mon, Aug 28, 2017	19.84	20.02	19.84	20.00
1074	NASDAQ	FTGC	Fri, Aug 25, 2017	20.01	20.01	19.88	19.91
1073	NASDAQ	FTGC	Thu, Aug 24, 2017	19.89	19.98	19.87	19.97
1072	NASDAQ	FTGC	Wed, Aug 23, 2017	19.81	19.91	19.79	19.89
1071	NASDAQ	FTGC	Tue, Aug 22, 2017	19.84	19.88	19.80	19.84
1070	NASDAQ	FTGC	Mon, Aug 21, 2017	19.79	19.87	19.78	19.81
1069	NASDAQ	FTGC	Fri, Aug 18, 2017	19.81	19.93	19.77	19.92
1068	NASDAQ	FTGC	Thu, Aug 17, 2017	19.78	19.81	19.75	19.76
1067	NASDAQ	FTGC	Wed, Aug 16, 2017	19.91	19.94	19.81	19.88
1066	NASDAQ	FTGC	Tue, Aug 15, 2017	19.77	19.84	19.77	19.81
1065	NASDAQ	FTGC	Mon, Aug 14, 2017	19.98	20.00	19.89	19.89
1064	NASDAQ	FTGC	Fri, Aug 11, 2017	19.99	20.07	19.98	20.04
1063	NASDAQ	FTGC	Thu, Aug 10, 2017	20.21	20.23	20.00	20.01
1062	NASDAQ	FTGC	Wed, Aug 9, 2017	20.11	20.14	20.08	20.14
1061	NASDAQ	FTGC	Tue, Aug 8, 2017	19.97	20.06	19.96	19.99
1060	NASDAQ	FTGC	Mon, Aug 7, 2017	19.90	19.99	19.89	19.99
1059	NASDAQ	FTGC	Fri, Aug 4, 2017	19.90	19.92	19.86	19.90
1058	NASDAQ	FTGC	Thu, Aug 3, 2017	19.95	20.00	19.91	19.92
1057	NASDAQ	FTGC	Wed, Aug 2, 2017	19.95	20.04	19.91	20.00
1056	NASDAQ	FTGC	Tue, Aug 1, 2017	19.94	19.96	19.88	19.96
1055	NASDAQ	FTGC	Mon, Jul 31, 2017	20.10	20.16	20.05	20.13
1054	NASDAQ	FTGC	Fri, Jul 28, 2017	20.13	20.16	20.11	20.15
1053	NASDAQ	FTGC	Thu, Jul 27, 2017	20.05	20.08	20.02	20.05
1052	NASDAQ	FTGC	Wed, Jul 26, 2017	19.86	19.98	19.86	19.97
1051	NASDAQ	FTGC	Tue, Jul 25, 2017	19.80	19.85	19.77	19.80
1050	NASDAQ	FTGC	Mon, Jul 24, 2017	19.70	19.70	19.62	19.65
1049	NASDAQ	FTGC	Fri, Jul 21, 2017	19.88	19.88	19.73	19.75
1048	NASDAQ	FTGC	Thu, Jul 20, 2017	20.00	20.01	19.89	19.90
1047	NASDAQ	FTGC	Wed, Jul 19, 2017	19.82	19.95	19.80	19.91
1046	NASDAQ	FTGC	Tue, Jul 18, 2017	19.83	19.83	19.72	19.76
1045	NASDAQ	FTGC	Mon, Jul 17, 2017	19.80	19.80	19.72	19.74
1044	NASDAQ	FTGC	Fri, Jul 14, 2017	19.66	19.73	19.66	19.73
1043	NASDAQ	FTGC	Thu, Jul 13, 2017	19.56	19.65	19.19	19.55
1042	NASDAQ	FTGC	Wed, Jul 12, 2017	19.55	19.63	19.53	19.62
1041	NASDAQ	FTGC	Tue, Jul 11, 2017	19.32	19.54	19.32	19.51
1040	NASDAQ	FTGC	Mon, Jul 10, 2017	19.29	19.38	19.29	19.35
1039	NASDAQ	FTGC	Fri, Jul 7, 2017	19.37	19.37	19.31	19.36
1038	NASDAQ	FTGC	Thu, Jul 6, 2017	19.54	19.56	19.41	19.48
1037	NASDAQ	FTGC	Wed, Jul 5, 2017	19.58	19.58	19.44	19.48
1036	NASDAQ	FTGC	Mon, Jul 3, 2017	19.70	19.74	19.67	19.72
1035	NASDAQ	FTGC	Fri, Jun 30, 2017	19.49	19.71	19.49	19.71
1034	NASDAQ	FTGC	Thu, Jun 29, 2017	19.47	19.57	19.43	19.46
1033	NASDAQ	FTGC	Wed, Jun 28, 2017	19.26	19.41	19.26	19.38
1032	NASDAQ	FTGC	Tue, Jun 27, 2017	19.29	19.33	19.26	19.30
1031	NASDAQ	FTGC	Mon, Jun 26, 2017	19.13	19.22	19.05	19.22
1030	NASDAQ	FTGC	Fri, Jun 23, 2017	19.01	19.12	18.99	19.12
1029	NASDAQ	FTGC	Thu, Jun 22, 2017	19.05	19.10	18.97	19.01
1028	NASDAQ	FTGC	Wed, Jun 21, 2017	19.23	19.23	19.01	19.06
1027	NASDAQ	FTGC	Tue, Jun 20, 2017	19.10	19.15	19.01	19.14
1026	NASDAQ	FTGC	Mon, Jun 19, 2017	19.34	19.39	19.25	19.27
1025	NASDAQ	FTGC	Fri, Jun 16, 2017	19.42	19.42	19.32	19.39
1024	NASDAQ	FTGC	Thu, Jun 15, 2017	19.36	19.40	19.31	19.38
1023	NASDAQ	FTGC	Wed, Jun 14, 2017	19.58	19.58	19.34	19.35
1022	NASDAQ	FTGC	Tue, Jun 13, 2017	19.59	19.61	19.54	19.60
1021	NASDAQ	FTGC	Mon, Jun 12, 2017	19.73	19.79	19.60	19.64
1020	NASDAQ	FTGC	Fri, Jun 9, 2017	19.81	19.85	19.78	19.79
1019	NASDAQ	FTGC	Thu, Jun 8, 2017	19.75	19.80	19.73	19.77
1018	NASDAQ	FTGC	Wed, Jun 7, 2017	19.88	19.88	19.67	19.72
1017	NASDAQ	FTGC	Tue, Jun 6, 2017	19.93	19.95	19.82	19.83
1016	NASDAQ	FTGC	Mon, Jun 5, 2017	19.85	19.91	19.84	19.89
1015	NASDAQ	FTGC	Fri, Jun 2, 2017	20.02	20.02	19.89	19.98
1014	NASDAQ	FTGC	Thu, Jun 1, 2017	19.96	20.02	19.91	19.95
1013	NASDAQ	FTGC	Wed, May 31, 2017	19.83	19.98	19.83	19.94
1012	NASDAQ	FTGC	Tue, May 30, 2017	19.92	20.02	19.90	19.97
1011	NASDAQ	FTGC	Fri, May 26, 2017	20.03	20.04	19.99	20.03
1010	NASDAQ	FTGC	Thu, May 25, 2017	20.15	20.15	19.97	20.04
1009	NASDAQ	FTGC	Wed, May 24, 2017	20.13	20.18	20.07	20.15
1008	NASDAQ	FTGC	Tue, May 23, 2017	20.29	20.35	20.20	20.20
1007	NASDAQ	FTGC	Mon, May 22, 2017	20.32	20.35	20.31	20.32
1006	NASDAQ	FTGC	Fri, May 19, 2017	20.09	20.24	20.09	20.21
1005	NASDAQ	FTGC	Thu, May 18, 2017	19.91	19.98	19.86	19.97
1004	NASDAQ	FTGC	Wed, May 17, 2017	20.09	20.14	20.02	20.08
1003	NASDAQ	FTGC	Tue, May 16, 2017	20.06	20.06	19.94	19.99
1002	NASDAQ	FTGC	Mon, May 15, 2017	20.28	20.31	20.07	20.07
1001	NASDAQ	FTGC	Fri, May 12, 2017	19.96	20.05	19.95	20.05
1000	NASDAQ	FTGC	Thu, May 11, 2017	19.80	19.87	19.77	19.85
999	NASDAQ	FTGC	Wed, May 10, 2017	19.71	19.82	19.71	19.77
998	NASDAQ	FTGC	Tue, May 9, 2017	19.84	19.85	19.64	19.64
997	NASDAQ	FTGC	Mon, May 8, 2017	19.71	19.82	19.71	19.79
996	NASDAQ	FTGC	Fri, May 5, 2017	19.76	19.84	19.72	19.75
995	NASDAQ	FTGC	Thu, May 4, 2017	19.97	19.97	19.76	19.76
994	NASDAQ	FTGC	Wed, May 3, 2017	19.97	20.11	19.97	20.06
993	NASDAQ	FTGC	Tue, May 2, 2017	20.05	20.19	20.04	20.09
992	NASDAQ	FTGC	Mon, May 1, 2017	20.08	20.18	20.05	20.09
991	NASDAQ	FTGC	Fri, Apr 28, 2017	20.08	20.11	19.96	20.09
990	NASDAQ	FTGC	Thu, Apr 27, 2017	19.90	20.01	19.83	19.98
989	NASDAQ	FTGC	Wed, Apr 26, 2017	19.87	20.00	19.87	19.95
988	NASDAQ	FTGC	Tue, Apr 25, 2017	19.82	19.93	19.77	19.93
987	NASDAQ	FTGC	Mon, Apr 24, 2017	19.91	19.91	19.82	19.82
986	NASDAQ	FTGC	Fri, Apr 21, 2017	20.00	20.00	19.88	19.92
985	NASDAQ	FTGC	Thu, Apr 20, 2017	20.16	20.16	20.01	20.02
984	NASDAQ	FTGC	Wed, Apr 19, 2017	20.30	20.31	20.06	20.09
983	NASDAQ	FTGC	Tue, Apr 18, 2017	20.33	20.33	20.19	20.26
982	NASDAQ	FTGC	Mon, Apr 17, 2017	20.51	20.51	20.41	20.41
981	NASDAQ	FTGC	Thu, Apr 13, 2017	20.37	20.41	20.34	20.39
980	NASDAQ	FTGC	Wed, Apr 12, 2017	20.42	20.42	20.29	20.32
979	NASDAQ	FTGC	Tue, Apr 11, 2017	20.25	20.39	20.21	20.37
978	NASDAQ	FTGC	Mon, Apr 10, 2017	20.26	20.26	20.22	20.25
977	NASDAQ	FTGC	Fri, Apr 7, 2017	20.22	20.29	20.18	20.24
976	NASDAQ	FTGC	Thu, Apr 6, 2017	20.23	20.27	20.18	20.27
975	NASDAQ	FTGC	Wed, Apr 5, 2017	20.30	20.30	20.19	20.20
974	NASDAQ	FTGC	Tue, Apr 4, 2017	20.17	20.17	20.11	20.15
973	NASDAQ	FTGC	Mon, Apr 3, 2017	20.24	20.24	20.06	20.06
972	NASDAQ	FTGC	Fri, Mar 31, 2017	20.19	20.27	20.15	20.25
971	NASDAQ	FTGC	Thu, Mar 30, 2017	20.10	20.31	20.10	20.24
970	NASDAQ	FTGC	Wed, Mar 29, 2017	20.13	20.24	20.13	20.21
969	NASDAQ	FTGC	Tue, Mar 28, 2017	20.11	20.20	20.09	20.13
968	NASDAQ	FTGC	Mon, Mar 27, 2017	20.02	20.08	20.00	20.04
967	NASDAQ	FTGC	Fri, Mar 24, 2017	20.18	20.18	20.11	20.15
966	NASDAQ	FTGC	Thu, Mar 23, 2017	20.16	20.21	20.14	20.19
965	NASDAQ	FTGC	Wed, Mar 22, 2017	20.16	20.26	20.13	20.20
964	NASDAQ	FTGC	Tue, Mar 21, 2017	20.20	20.24	20.11	20.11
963	NASDAQ	FTGC	Mon, Mar 20, 2017	20.31	20.31	20.19	20.20
962	NASDAQ	FTGC	Fri, Mar 17, 2017	20.26	20.26	20.18	20.21
961	NASDAQ	FTGC	Thu, Mar 16, 2017	20.25	20.25	20.13	20.18
960	NASDAQ	FTGC	Wed, Mar 15, 2017	20.01	20.14	20.01	20.11
959	NASDAQ	FTGC	Tue, Mar 14, 2017	19.92	19.94	19.90	19.92
958	NASDAQ	FTGC	Mon, Mar 13, 2017	20.08	20.08	19.98	20.00
957	NASDAQ	FTGC	Fri, Mar 10, 2017	19.94	19.96	19.88	19.96
956	NASDAQ	FTGC	Thu, Mar 9, 2017	20.03	20.03	19.86	19.92
955	NASDAQ	FTGC	Wed, Mar 8, 2017	20.17	20.28	20.03	20.07
954	NASDAQ	FTGC	Tue, Mar 7, 2017	20.38	20.38	20.22	20.23
953	NASDAQ	FTGC	Mon, Mar 6, 2017	20.48	20.49	20.36	20.38
952	NASDAQ	FTGC	Fri, Mar 3, 2017	20.44	20.47	20.34	20.47
951	NASDAQ	FTGC	Thu, Mar 2, 2017	20.54	20.57	20.36	20.40
950	NASDAQ	FTGC	Wed, Mar 1, 2017	20.71	20.71	20.63	20.65
949	NASDAQ	FTGC	Tue, Feb 28, 2017	20.52	20.61	20.52	20.59
948	NASDAQ	FTGC	Mon, Feb 27, 2017	20.61	20.61	20.48	20.48
947	NASDAQ	FTGC	Fri, Feb 24, 2017	20.69	20.69	20.52	20.55
946	NASDAQ	FTGC	Thu, Feb 23, 2017	20.84	20.84	20.54	20.55
945	NASDAQ	FTGC	Wed, Feb 22, 2017	20.66	20.69	20.60	20.66
944	NASDAQ	FTGC	Tue, Feb 21, 2017	20.77	20.82	20.69	20.71
943	NASDAQ	FTGC	Fri, Feb 17, 2017	20.63	20.70	20.62	20.68
942	NASDAQ	FTGC	Thu, Feb 16, 2017	20.86	20.86	20.72	20.75
941	NASDAQ	FTGC	Wed, Feb 15, 2017	20.84	20.88	20.80	20.83
940	NASDAQ	FTGC	Tue, Feb 14, 2017	20.80	20.84	20.69	20.79
939	NASDAQ	FTGC	Mon, Feb 13, 2017	20.82	20.84	20.72	20.73
938	NASDAQ	FTGC	Fri, Feb 10, 2017	20.72	20.97	20.72	20.89
937	NASDAQ	FTGC	Thu, Feb 9, 2017	20.89	20.89	20.73	20.78
936	NASDAQ	FTGC	Wed, Feb 8, 2017	20.78	20.85	20.74	20.76
935	NASDAQ	FTGC	Tue, Feb 7, 2017	20.75	20.75	20.66	20.68
934	NASDAQ	FTGC	Mon, Feb 6, 2017	20.78	20.85	20.73	20.74
933	NASDAQ	FTGC	Fri, Feb 3, 2017	20.71	20.84	20.71	20.75
932	NASDAQ	FTGC	Thu, Feb 2, 2017	20.69	20.84	20.69	20.80
931	NASDAQ	FTGC	Wed, Feb 1, 2017	20.72	20.87	20.70	20.82
930	NASDAQ	FTGC	Tue, Jan 31, 2017	20.70	20.75	20.67	20.69
929	NASDAQ	FTGC	Mon, Jan 30, 2017	20.56	20.60	20.51	20.52
928	NASDAQ	FTGC	Fri, Jan 27, 2017	20.69	20.74	20.64	20.74
927	NASDAQ	FTGC	Thu, Jan 26, 2017	20.94	20.94	20.72	20.72
926	NASDAQ	FTGC	Wed, Jan 25, 2017	20.81	20.98	20.81	20.90
925	NASDAQ	FTGC	Tue, Jan 24, 2017	21.01	21.04	20.93	20.97
924	NASDAQ	FTGC	Mon, Jan 23, 2017	20.84	20.94	20.84	20.91
923	NASDAQ	FTGC	Fri, Jan 20, 2017	20.85	20.86	20.79	20.82
922	NASDAQ	FTGC	Thu, Jan 19, 2017	20.88	20.91	20.77	20.82
921	NASDAQ	FTGC	Wed, Jan 18, 2017	20.77	21.00	20.77	20.90
920	NASDAQ	FTGC	Tue, Jan 17, 2017	21.30	21.30	20.93	20.94
919	NASDAQ	FTGC	Fri, Jan 13, 2017	20.87	20.94	20.81	20.89
918	NASDAQ	FTGC	Thu, Jan 12, 2017	20.81	20.88	20.78	20.87
917	NASDAQ	FTGC	Wed, Jan 11, 2017	20.48	20.70	20.47	20.63
916	NASDAQ	FTGC	Tue, Jan 10, 2017	20.62	20.68	20.41	20.63
915	NASDAQ	FTGC	Mon, Jan 9, 2017	20.50	20.50	20.39	20.41
914	NASDAQ	FTGC	Fri, Jan 6, 2017	20.39	20.79	20.37	20.54
913	NASDAQ	FTGC	Thu, Jan 5, 2017	20.58	20.68	20.56	20.58
912	NASDAQ	FTGC	Wed, Jan 4, 2017	20.41	20.58	20.41	20.55
911	NASDAQ	FTGC	Tue, Jan 3, 2017	20.41	20.48	20.28	20.29
910	NASDAQ	FTGC	Fri, Dec 30, 2016	20.49	20.54	20.39	20.41
909	NASDAQ	FTGC	Thu, Dec 29, 2016	20.44	20.52	20.42	20.43
908	NASDAQ	FTGC	Wed, Dec 28, 2016	20.47	20.49	20.38	20.45
907	NASDAQ	FTGC	Tue, Dec 27, 2016	20.35	20.47	20.32	20.45
906	NASDAQ	FTGC	Fri, Dec 23, 2016	20.13	20.32	20.13	20.23
905	NASDAQ	FTGC	Thu, Dec 22, 2016	20.31	20.37	20.26	20.26
904	NASDAQ	FTGC	Wed, Dec 21, 2016	20.39	20.43	20.33	20.35
903	NASDAQ	FTGC	Tue, Dec 20, 2016	20.32	20.39	20.29	20.31
902	NASDAQ	FTGC	Mon, Dec 19, 2016	20.44	20.44	20.37	20.39
901	NASDAQ	FTGC	Fri, Dec 16, 2016	20.37	20.58	20.37	20.58
900	NASDAQ	FTGC	Thu, Dec 15, 2016	20.52	20.59	20.44	20.54
899	NASDAQ	FTGC	Wed, Dec 14, 2016	20.70	20.82	20.65	20.66
898	NASDAQ	FTGC	Tue, Dec 13, 2016	20.87	20.87	20.74	20.77
897	NASDAQ	FTGC	Mon, Dec 12, 2016	20.80	20.87	20.77	20.82
896	NASDAQ	FTGC	Fri, Dec 9, 2016	20.51	20.63	20.51	20.60
895	NASDAQ	FTGC	Thu, Dec 8, 2016	20.99	20.99	20.59	20.59
894	NASDAQ	FTGC	Wed, Dec 7, 2016	20.74	20.74	20.63	20.69
893	NASDAQ	FTGC	Tue, Dec 6, 2016	20.53	20.75	20.53	20.70
892	NASDAQ	FTGC	Mon, Dec 5, 2016	20.58	20.64	20.55	20.55
891	NASDAQ	FTGC	Fri, Dec 2, 2016	20.47	20.52	20.44	20.50
890	NASDAQ	FTGC	Thu, Dec 1, 2016	20.55	20.57	20.44	20.48
889	NASDAQ	FTGC	Wed, Nov 30, 2016	20.47	20.50	20.32	20.43
888	NASDAQ	FTGC	Tue, Nov 29, 2016	20.30	20.31	20.20	20.20
887	NASDAQ	FTGC	Mon, Nov 28, 2016	20.48	20.71	20.48	20.50
886	NASDAQ	FTGC	Fri, Nov 25, 2016	20.62	20.62	20.42	20.51
885	NASDAQ	FTGC	Wed, Nov 23, 2016	20.34	20.52	20.34	20.49
884	NASDAQ	FTGC	Tue, Nov 22, 2016	20.51	20.54	20.42	20.46
883	NASDAQ	FTGC	Mon, Nov 21, 2016	20.45	20.55	20.38	20.49
882	NASDAQ	FTGC	Fri, Nov 18, 2016	20.06	20.21	20.06	20.18
881	NASDAQ	FTGC	Thu, Nov 17, 2016	20.27	20.32	20.14	20.16
880	NASDAQ	FTGC	Wed, Nov 16, 2016	20.40	20.40	20.10	20.18
879	NASDAQ	FTGC	Tue, Nov 15, 2016	20.06	20.22	20.03	20.19
878	NASDAQ	FTGC	Mon, Nov 14, 2016	20.03	20.03	19.85	20.00
877	NASDAQ	FTGC	Fri, Nov 11, 2016	20.27	20.27	20.04	20.12
876	NASDAQ	FTGC	Thu, Nov 10, 2016	20.49	20.49	20.36	20.36
875	NASDAQ	FTGC	Wed, Nov 9, 2016	19.89	20.61	19.89	20.49
874	NASDAQ	FTGC	Tue, Nov 8, 2016	20.43	20.51	20.41	20.43
873	NASDAQ	FTGC	Mon, Nov 7, 2016	20.38	20.42	20.28	20.36
872	NASDAQ	FTGC	Fri, Nov 4, 2016	20.29	20.35	20.25	20.34
871	NASDAQ	FTGC	Thu, Nov 3, 2016	20.51	20.52	20.38	20.41
870	NASDAQ	FTGC	Wed, Nov 2, 2016	20.50	20.58	20.43	20.54
869	NASDAQ	FTGC	Tue, Nov 1, 2016	20.68	20.68	20.46	20.51
868	NASDAQ	FTGC	Mon, Oct 31, 2016	20.61	20.61	20.45	20.46
867	NASDAQ	FTGC	Fri, Oct 28, 2016	20.63	20.78	20.63	20.64
866	NASDAQ	FTGC	Thu, Oct 27, 2016	20.63	20.75	20.62	20.67
865	NASDAQ	FTGC	Wed, Oct 26, 2016	20.59	20.66	20.55	20.59
864	NASDAQ	FTGC	Tue, Oct 25, 2016	20.61	20.65	20.54	20.59
863	NASDAQ	FTGC	Mon, Oct 24, 2016	20.53	20.55	20.45	20.53
862	NASDAQ	FTGC	Fri, Oct 21, 2016	20.33	20.48	20.33	20.44
861	NASDAQ	FTGC	Thu, Oct 20, 2016	20.40	20.45	20.29	20.37
860	NASDAQ	FTGC	Wed, Oct 19, 2016	20.51	20.52	20.43	20.43
859	NASDAQ	FTGC	Tue, Oct 18, 2016	20.45	20.49	20.41	20.43
858	NASDAQ	FTGC	Mon, Oct 17, 2016	20.38	20.41	20.34	20.38
857	NASDAQ	FTGC	Fri, Oct 14, 2016	20.42	20.50	20.37	20.38
856	NASDAQ	FTGC	Thu, Oct 13, 2016	20.31	20.43	20.31	20.38
855	NASDAQ	FTGC	Wed, Oct 12, 2016	20.31	20.42	20.31	20.32
854	NASDAQ	FTGC	Tue, Oct 11, 2016	20.39	20.45	20.34	20.36
853	NASDAQ	FTGC	Mon, Oct 10, 2016	20.52	20.56	20.42	20.44
852	NASDAQ	FTGC	Fri, Oct 7, 2016	20.50	20.51	20.34	20.37
851	NASDAQ	FTGC	Thu, Oct 6, 2016	20.44	20.45	20.37	20.42
850	NASDAQ	FTGC	Wed, Oct 5, 2016	20.60	20.60	20.48	20.49
849	NASDAQ	FTGC	Tue, Oct 4, 2016	20.52	20.56	20.44	20.49
848	NASDAQ	FTGC	Mon, Oct 3, 2016	20.54	20.60	20.43	20.56
847	NASDAQ	FTGC	Fri, Sep 30, 2016	20.79	20.79	20.55	20.58
846	NASDAQ	FTGC	Thu, Sep 29, 2016	20.75	20.78	20.67	20.69
845	NASDAQ	FTGC	Wed, Sep 28, 2016	20.63	20.86	20.62	20.82
844	NASDAQ	FTGC	Tue, Sep 27, 2016	20.72	20.75	20.58	20.61
843	NASDAQ	FTGC	Mon, Sep 26, 2016	20.85	20.88	20.75	20.76
842	NASDAQ	FTGC	Fri, Sep 23, 2016	20.95	20.97	20.76	20.86
841	NASDAQ	FTGC	Thu, Sep 22, 2016	21.15	21.15	20.97	20.98
840	NASDAQ	FTGC	Wed, Sep 21, 2016	20.90	20.94	20.83	20.91
839	NASDAQ	FTGC	Tue, Sep 20, 2016	20.65	20.75	20.59	20.74
838	NASDAQ	FTGC	Mon, Sep 19, 2016	20.70	20.78	20.62	20.62
837	NASDAQ	FTGC	Fri, Sep 16, 2016	20.36	20.58	20.36	20.53
836	NASDAQ	FTGC	Thu, Sep 15, 2016	20.39	20.50	20.37	20.42
835	NASDAQ	FTGC	Wed, Sep 14, 2016	20.40	20.46	20.34	20.37
834	NASDAQ	FTGC	Tue, Sep 13, 2016	20.65	20.68	20.43	20.44
833	NASDAQ	FTGC	Mon, Sep 12, 2016	20.67	20.80	20.67	20.73
832	NASDAQ	FTGC	Fri, Sep 9, 2016	20.86	20.88	20.69	20.69
831	NASDAQ	FTGC	Thu, Sep 8, 2016	20.91	21.07	20.73	20.97
830	NASDAQ	FTGC	Wed, Sep 7, 2016	20.89	20.90	20.78	20.88
829	NASDAQ	FTGC	Tue, Sep 6, 2016	20.63	20.77	20.63	20.71
828	NASDAQ	FTGC	Fri, Sep 2, 2016	20.79	20.79	20.63	20.65
827	NASDAQ	FTGC	Thu, Sep 1, 2016	20.55	20.60	20.49	20.54
826	NASDAQ	FTGC	Wed, Aug 31, 2016	20.71	20.75	20.52	20.58
825	NASDAQ	FTGC	Tue, Aug 30, 2016	20.82	20.89	20.67	20.80
824	NASDAQ	FTGC	Mon, Aug 29, 2016	20.88	20.92	20.84	20.88
823	NASDAQ	FTGC	Fri, Aug 26, 2016	21.09	21.29	20.94	20.99
822	NASDAQ	FTGC	Thu, Aug 25, 2016	21.10	21.14	21.00	21.06
821	NASDAQ	FTGC	Wed, Aug 24, 2016	21.28	21.31	21.07	21.10
820	NASDAQ	FTGC	Tue, Aug 23, 2016	21.26	21.42	21.25	21.37
819	NASDAQ	FTGC	Mon, Aug 22, 2016	21.30	21.37	21.27	21.33
818	NASDAQ	FTGC	Fri, Aug 19, 2016	21.37	21.50	21.36	21.49
817	NASDAQ	FTGC	Thu, Aug 18, 2016	21.47	21.55	21.44	21.53
816	NASDAQ	FTGC	Wed, Aug 17, 2016	21.30	21.39	21.22	21.39
815	NASDAQ	FTGC	Tue, Aug 16, 2016	21.29	21.38	21.25	21.32
814	NASDAQ	FTGC	Mon, Aug 15, 2016	21.50	21.50	21.25	21.31
813	NASDAQ	FTGC	Fri, Aug 12, 2016	21.12	21.22	21.02	21.14
812	NASDAQ	FTGC	Thu, Aug 11, 2016	21.10	21.26	21.09	21.12
811	NASDAQ	FTGC	Wed, Aug 10, 2016	21.25	21.29	21.07	21.10
810	NASDAQ	FTGC	Tue, Aug 9, 2016	21.17	21.26	21.11	21.13
809	NASDAQ	FTGC	Mon, Aug 8, 2016	21.18	21.33	21.18	21.22
808	NASDAQ	FTGC	Fri, Aug 5, 2016	21.10	21.19	21.05	21.14
807	NASDAQ	FTGC	Thu, Aug 4, 2016	20.97	21.16	20.96	21.11
806	NASDAQ	FTGC	Wed, Aug 3, 2016	20.97	21.11	20.84	21.08
805	NASDAQ	FTGC	Tue, Aug 2, 2016	21.08	21.13	20.87	20.96
804	NASDAQ	FTGC	Mon, Aug 1, 2016	20.20	21.04	20.02	20.93
803	NASDAQ	FTGC	Fri, Jul 29, 2016	20.78	20.94	20.75	20.89
802	NASDAQ	FTGC	Thu, Jul 28, 2016	21.11	21.11	20.77	20.79
801	NASDAQ	FTGC	Wed, Jul 27, 2016	21.00	21.08	20.82	20.92
800	NASDAQ	FTGC	Tue, Jul 26, 2016	20.95	21.04	20.93	20.97
799	NASDAQ	FTGC	Mon, Jul 25, 2016	20.93	21.08	20.93	21.04
798	NASDAQ	FTGC	Fri, Jul 22, 2016	21.00	21.09	20.91	21.04
797	NASDAQ	FTGC	Thu, Jul 21, 2016	21.23	21.29	21.09	21.12
796	NASDAQ	FTGC	Wed, Jul 20, 2016	21.24	21.33	21.15	21.19
795	NASDAQ	FTGC	Tue, Jul 19, 2016	21.45	21.48	21.34	21.37
794	NASDAQ	FTGC	Mon, Jul 18, 2016	21.33	21.61	21.33	21.61
793	NASDAQ	FTGC	Fri, Jul 15, 2016	21.65	21.71	21.45	21.46
792	NASDAQ	FTGC	Thu, Jul 14, 2016	21.71	21.82	21.68	21.72
791	NASDAQ	FTGC	Wed, Jul 13, 2016	21.75	21.85	21.58	21.63
790	NASDAQ	FTGC	Tue, Jul 12, 2016	21.69	21.74	21.54	21.71
789	NASDAQ	FTGC	Mon, Jul 11, 2016	21.66	21.68	21.49	21.56
788	NASDAQ	FTGC	Fri, Jul 8, 2016	21.24	21.48	21.24	21.45
787	NASDAQ	FTGC	Thu, Jul 7, 2016	21.78	21.78	21.28	21.33
786	NASDAQ	FTGC	Wed, Jul 6, 2016	21.59	21.81	21.52	21.79
785	NASDAQ	FTGC	Tue, Jul 5, 2016	26.54	26.54	21.54	21.68
784	NASDAQ	FTGC	Fri, Jul 1, 2016	21.70	21.93	21.70	21.93
783	NASDAQ	FTGC	Thu, Jun 30, 2016	21.66	21.72	21.54	21.65
782	NASDAQ	FTGC	Wed, Jun 29, 2016	21.54	21.79	21.54	21.74
781	NASDAQ	FTGC	Tue, Jun 28, 2016	21.14	21.43	21.14	21.41
780	NASDAQ	FTGC	Mon, Jun 27, 2016	21.23	21.23	21.05	21.14
779	NASDAQ	FTGC	Fri, Jun 24, 2016	21.18	21.28	21.17	21.21
778	NASDAQ	FTGC	Thu, Jun 23, 2016	21.25	21.57	21.25	21.52
777	NASDAQ	FTGC	Wed, Jun 22, 2016	21.56	21.68	21.38	21.41
776	NASDAQ	FTGC	Tue, Jun 21, 2016	21.48	21.56	21.43	21.51
775	NASDAQ	FTGC	Mon, Jun 20, 2016	21.62	21.70	21.55	21.66
774	NASDAQ	FTGC	Fri, Jun 17, 2016	21.51	21.60	21.43	21.56
773	NASDAQ	FTGC	Thu, Jun 16, 2016	21.60	21.60	21.27	21.28
772	NASDAQ	FTGC	Wed, Jun 15, 2016	21.61	21.65	21.53	21.53
771	NASDAQ	FTGC	Tue, Jun 14, 2016	21.52	21.61	21.40	21.57
770	NASDAQ	FTGC	Mon, Jun 13, 2016	21.67	21.68	21.54	21.58
769	NASDAQ	FTGC	Fri, Jun 10, 2016	21.75	21.83	21.65	21.66
768	NASDAQ	FTGC	Thu, Jun 9, 2016	21.80	21.88	21.78	21.84
767	NASDAQ	FTGC	Wed, Jun 8, 2016	21.75	21.94	21.75	21.93
766	NASDAQ	FTGC	Tue, Jun 7, 2016	21.47	21.58	21.47	21.57
765	NASDAQ	FTGC	Mon, Jun 6, 2016	21.58	21.69	21.48	21.53
764	NASDAQ	FTGC	Fri, Jun 3, 2016	21.36	21.43	21.33	21.43
763	NASDAQ	FTGC	Thu, Jun 2, 2016	20.94	21.27	20.94	21.20
762	NASDAQ	FTGC	Wed, Jun 1, 2016	20.94	21.08	20.93	21.06
761	NASDAQ	FTGC	Tue, May 31, 2016	21.10	21.22	20.99	21.04
760	NASDAQ	FTGC	Fri, May 27, 2016	21.03	21.11	21.03	21.08
759	NASDAQ	FTGC	Thu, May 26, 2016	20.95	21.18	20.92	21.05
758	NASDAQ	FTGC	Wed, May 25, 2016	20.88	20.96	20.83	20.93
757	NASDAQ	FTGC	Tue, May 24, 2016	20.78	20.89	20.78	20.82
756	NASDAQ	FTGC	Mon, May 23, 2016	20.90	20.90	20.80	20.82
755	NASDAQ	FTGC	Fri, May 20, 2016	21.04	21.06	20.93	21.02
754	NASDAQ	FTGC	Thu, May 19, 2016	20.99	20.99	20.84	20.94
753	NASDAQ	FTGC	Wed, May 18, 2016	21.27	21.32	21.11	21.15
752	NASDAQ	FTGC	Tue, May 17, 2016	21.29	21.36	21.19	21.35
751	NASDAQ	FTGC	Mon, May 16, 2016	21.24	21.25	21.13	21.22
750	NASDAQ	FTGC	Fri, May 13, 2016	21.06	21.13	20.99	21.13
749	NASDAQ	FTGC	Thu, May 12, 2016	21.18	21.24	21.06	21.14
748	NASDAQ	FTGC	Wed, May 11, 2016	21.06	21.38	20.99	21.17
747	NASDAQ	FTGC	Tue, May 10, 2016	20.81	21.03	20.77	20.95
746	NASDAQ	FTGC	Mon, May 9, 2016	20.81	20.81	20.63	20.66
745	NASDAQ	FTGC	Fri, May 6, 2016	20.86	20.96	20.84	20.94
744	NASDAQ	FTGC	Thu, May 5, 2016	21.18	21.18	20.81	20.83
743	NASDAQ	FTGC	Wed, May 4, 2016	21.08	21.08	20.96	21.08
742	NASDAQ	FTGC	Tue, May 3, 2016	21.23	21.26	21.00	21.05
741	NASDAQ	FTGC	Mon, May 2, 2016	21.32	21.32	21.18	21.25
740	NASDAQ	FTGC	Fri, Apr 29, 2016	21.28	21.32	21.22	21.32
739	NASDAQ	FTGC	Thu, Apr 28, 2016	21.05	21.15	21.05	21.09
738	NASDAQ	FTGC	Wed, Apr 27, 2016	20.83	21.02	20.83	21.02
737	NASDAQ	FTGC	Tue, Apr 26, 2016	20.87	20.95	20.75	20.92
736	NASDAQ	FTGC	Mon, Apr 25, 2016	20.99	20.99	20.70	20.74
735	NASDAQ	FTGC	Fri, Apr 22, 2016	20.95	21.02	20.60	20.65
734	NASDAQ	FTGC	Thu, Apr 21, 2016	21.09	21.10	20.83	20.95
733	NASDAQ	FTGC	Wed, Apr 20, 2016	20.68	21.05	20.68	20.96
732	NASDAQ	FTGC	Tue, Apr 19, 2016	20.53	20.72	20.53	20.71
731	NASDAQ	FTGC	Mon, Apr 18, 2016	20.30	20.47	20.30	20.40
730	NASDAQ	FTGC	Fri, Apr 15, 2016	20.26	20.34	20.09	20.31
729	NASDAQ	FTGC	Thu, Apr 14, 2016	20.30	20.31	20.17	20.19
728	NASDAQ	FTGC	Wed, Apr 13, 2016	20.29	20.36	20.27	20.31
727	NASDAQ	FTGC	Tue, Apr 12, 2016	20.16	20.30	20.12	20.24
726	NASDAQ	FTGC	Mon, Apr 11, 2016	19.96	20.05	19.96	19.99
725	NASDAQ	FTGC	Fri, Apr 8, 2016	19.62	19.97	19.62	19.92
724	NASDAQ	FTGC	Thu, Apr 7, 2016	19.72	19.73	19.56	19.60
723	NASDAQ	FTGC	Wed, Apr 6, 2016	19.72	19.84	19.67	19.76
722	NASDAQ	FTGC	Tue, Apr 5, 2016	19.78	19.78	19.78	19.75
721	NASDAQ	FTGC	Mon, Apr 4, 2016	19.90	19.98	19.75	19.78
720	NASDAQ	FTGC	Fri, Apr 1, 2016	19.97	20.01	19.90	20.00
719	NASDAQ	FTGC	Thu, Mar 31, 2016	20.11	20.19	20.04	20.08
718	NASDAQ	FTGC	Wed, Mar 30, 2016	20.33	20.33	20.07	20.08
717	NASDAQ	FTGC	Tue, Mar 29, 2016	20.18	20.30	20.16	20.30
716	NASDAQ	FTGC	Mon, Mar 28, 2016	20.21	20.34	20.21	20.29
715	NASDAQ	FTGC	Thu, Mar 24, 2016	20.22	20.29	20.22	20.26
714	NASDAQ	FTGC	Wed, Mar 23, 2016	20.41	20.41	20.35	20.35
713	NASDAQ	FTGC	Tue, Mar 22, 2016	20.54	20.69	20.54	20.69
712	NASDAQ	FTGC	Mon, Mar 21, 2016	20.59	20.64	20.53	20.57
711	NASDAQ	FTGC	Fri, Mar 18, 2016	20.76	20.77	20.59	20.63
710	NASDAQ	FTGC	Thu, Mar 17, 2016	20.69	20.79	20.68	20.73
709	NASDAQ	FTGC	Wed, Mar 16, 2016	20.37	20.64	20.32	20.64
708	NASDAQ	FTGC	Tue, Mar 15, 2016	20.41	20.41	20.41	20.37
707	NASDAQ	FTGC	Mon, Mar 14, 2016	20.55	20.55	20.41	20.48
706	NASDAQ	FTGC	Fri, Mar 11, 2016	20.50	20.50	20.50	20.54
705	NASDAQ	FTGC	Thu, Mar 10, 2016	20.37	20.37	20.37	20.50
704	NASDAQ	FTGC	Wed, Mar 9, 2016	20.24	20.38	20.18	20.19
703	NASDAQ	FTGC	Tue, Mar 8, 2016	20.44	20.44	20.16	20.38
702	NASDAQ	FTGC	Mon, Mar 7, 2016	20.32	20.39	20.30	20.38
701	NASDAQ	FTGC	Fri, Mar 4, 2016	20.04	20.26	20.04	20.22
700	NASDAQ	FTGC	Thu, Mar 3, 2016	19.81	19.92	19.77	19.97
699	NASDAQ	FTGC	Wed, Mar 2, 2016	19.68	19.79	19.67	19.68
698	NASDAQ	FTGC	Tue, Mar 1, 2016	19.69	19.71	19.59	19.64
697	NASDAQ	FTGC	Mon, Feb 29, 2016	19.57	19.68	19.56	19.53
696	NASDAQ	FTGC	Fri, Feb 26, 2016	19.68	19.71	19.50	19.53
695	NASDAQ	FTGC	Thu, Feb 25, 2016	19.63	19.71	19.60	19.68
694	NASDAQ	FTGC	Wed, Feb 24, 2016	19.54	19.73	19.51	19.68
693	NASDAQ	FTGC	Tue, Feb 23, 2016	19.59	19.59	19.45	19.59
692	NASDAQ	FTGC	Mon, Feb 22, 2016	19.52	19.62	19.49	19.56
691	NASDAQ	FTGC	Fri, Feb 19, 2016	19.53	19.54	19.45	19.46
690	NASDAQ	FTGC	Thu, Feb 18, 2016	19.65	19.71	19.60	19.60
689	NASDAQ	FTGC	Wed, Feb 17, 2016	19.38	19.65	19.37	19.58
688	NASDAQ	FTGC	Tue, Feb 16, 2016	19.50	19.50	19.39	19.39
687	NASDAQ	FTGC	Fri, Feb 12, 2016	19.45	19.52	19.39	19.50
686	NASDAQ	FTGC	Thu, Feb 11, 2016	19.28	19.35	19.24	19.30
685	NASDAQ	FTGC	Wed, Feb 10, 2016	19.30	19.31	19.17	19.25
684	NASDAQ	FTGC	Tue, Feb 9, 2016	19.38	19.47	19.24	19.30
683	NASDAQ	FTGC	Mon, Feb 8, 2016	19.56	19.64	19.49	19.50
682	NASDAQ	FTGC	Fri, Feb 5, 2016	19.60	19.60	19.48	19.51
681	NASDAQ	FTGC	Thu, Feb 4, 2016	19.82	19.85	19.60	19.62
680	NASDAQ	FTGC	Wed, Feb 3, 2016	19.54	19.75	19.49	19.70
679	NASDAQ	FTGC	Tue, Feb 2, 2016	19.48	19.48	19.35	19.40
678	NASDAQ	FTGC	Mon, Feb 1, 2016	19.67	19.73	19.56	19.60
677	NASDAQ	FTGC	Fri, Jan 29, 2016	19.66	19.81	19.65	19.76
676	NASDAQ	FTGC	Thu, Jan 28, 2016	19.72	19.80	19.42	19.71
675	NASDAQ	FTGC	Wed, Jan 27, 2016	19.62	19.71	19.56	19.68
674	NASDAQ	FTGC	Tue, Jan 26, 2016	19.55	19.70	19.53	19.62
673	NASDAQ	FTGC	Mon, Jan 25, 2016	19.56	19.56	19.39	19.47
672	NASDAQ	FTGC	Fri, Jan 22, 2016	19.61	19.70	19.51	19.56
671	NASDAQ	FTGC	Thu, Jan 21, 2016	18.85	19.45	18.85	19.40
670	NASDAQ	FTGC	Wed, Jan 20, 2016	19.27	19.27	19.04	19.20
669	NASDAQ	FTGC	Tue, Jan 19, 2016	19.40	19.47	19.32	19.39
668	NASDAQ	FTGC	Fri, Jan 15, 2016	19.38	19.45	19.28	19.29
667	NASDAQ	FTGC	Thu, Jan 14, 2016	19.52	19.58	19.42	19.52
666	NASDAQ	FTGC	Wed, Jan 13, 2016	19.64	19.68	19.47	19.56
665	NASDAQ	FTGC	Tue, Jan 12, 2016	19.47	19.52	19.41	19.51
664	NASDAQ	FTGC	Mon, Jan 11, 2016	19.78	19.78	19.49	19.50
663	NASDAQ	FTGC	Fri, Jan 8, 2016	19.95	20.03	19.87	19.95
662	NASDAQ	FTGC	Thu, Jan 7, 2016	20.36	20.36	19.84	19.88
661	NASDAQ	FTGC	Wed, Jan 6, 2016	19.96	20.06	19.95	19.98
660	NASDAQ	FTGC	Tue, Jan 5, 2016	20.06	20.17	20.06	20.09
659	NASDAQ	FTGC	Mon, Jan 4, 2016	20.23	20.33	20.09	20.09
658	NASDAQ	FTGC	Thu, Dec 31, 2015	20.24	20.41	20.24	20.31
657	NASDAQ	FTGC	Wed, Dec 30, 2015	20.33	20.33	20.15	20.20
656	NASDAQ	FTGC	Tue, Dec 29, 2015	20.22	20.35	20.21	20.29
655	NASDAQ	FTGC	Mon, Dec 28, 2015	20.08	20.14	20.04	20.06
654	NASDAQ	FTGC	Thu, Dec 24, 2015	20.20	20.20	20.11	20.17
653	NASDAQ	FTGC	Wed, Dec 23, 2015	20.01	20.17	19.93	20.13
652	NASDAQ	FTGC	Tue, Dec 22, 2015	19.89	20.03	19.87	19.93
651	NASDAQ	FTGC	Mon, Dec 21, 2015	19.62	20.07	19.62	19.93
650	NASDAQ	FTGC	Fri, Dec 18, 2015	19.53	20.02	19.53	19.82
649	NASDAQ	FTGC	Thu, Dec 17, 2015	19.85	19.85	19.56	19.60
648	NASDAQ	FTGC	Wed, Dec 16, 2015	19.94	20.06	19.82	19.89
647	NASDAQ	FTGC	Tue, Dec 15, 2015	20.00	20.05	19.88	19.91
646	NASDAQ	FTGC	Mon, Dec 14, 2015	20.17	20.17	20.17	20.17
645	NASDAQ	FTGC	Fri, Dec 11, 2015	20.45	20.45	20.13	20.17
644	NASDAQ	FTGC	Thu, Dec 10, 2015	20.17	20.39	20.17	20.29
643	NASDAQ	FTGC	Wed, Dec 9, 2015	20.48	20.55	20.28	20.37
642	NASDAQ	FTGC	Tue, Dec 8, 2015	20.41	20.49	20.29	20.31
641	NASDAQ	FTGC	Mon, Dec 7, 2015	20.80	20.80	20.43	20.44
640	NASDAQ	FTGC	Fri, Dec 4, 2015	20.92	20.97	20.85	20.87
639	NASDAQ	FTGC	Thu, Dec 3, 2015	20.70	20.96	20.70	20.84
638	NASDAQ	FTGC	Wed, Dec 2, 2015	20.86	20.86	20.64	20.65
637	NASDAQ	FTGC	Tue, Dec 1, 2015	20.87	20.98	20.79	20.94
636	NASDAQ	FTGC	Mon, Nov 30, 2015	20.98	20.98	20.82	20.85
635	NASDAQ	FTGC	Fri, Nov 27, 2015	21.09	22.26	20.41	20.94
634	NASDAQ	FTGC	Wed, Nov 25, 2015	20.98	21.15	20.94	21.12
633	NASDAQ	FTGC	Tue, Nov 24, 2015	21.60	21.60	21.01	21.06
632	NASDAQ	FTGC	Mon, Nov 23, 2015	20.80	21.04	20.80	20.92
631	NASDAQ	FTGC	Fri, Nov 20, 2015	21.12	21.12	20.92	20.94
630	NASDAQ	FTGC	Thu, Nov 19, 2015	20.94	21.08	20.93	21.01
629	NASDAQ	FTGC	Wed, Nov 18, 2015	20.98	20.99	20.80	20.88
628	NASDAQ	FTGC	Tue, Nov 17, 2015	21.06	21.07	20.90	20.96
627	NASDAQ	FTGC	Mon, Nov 16, 2015	21.10	21.10	20.94	21.04
626	NASDAQ	FTGC	Fri, Nov 13, 2015	21.21	21.21	21.06	21.12
625	NASDAQ	FTGC	Thu, Nov 12, 2015	21.16	21.31	21.16	21.24
624	NASDAQ	FTGC	Wed, Nov 11, 2015	21.34	21.35	21.23	21.30
623	NASDAQ	FTGC	Tue, Nov 10, 2015	21.09	21.39	21.09	21.23
622	NASDAQ	FTGC	Mon, Nov 9, 2015	21.49	21.51	21.21	21.25
621	NASDAQ	FTGC	Fri, Nov 6, 2015	21.55	21.65	21.53	21.56
620	NASDAQ	FTGC	Thu, Nov 5, 2015	21.82	21.90	21.72	21.76
619	NASDAQ	FTGC	Wed, Nov 4, 2015	22.16	22.16	21.86	21.86
618	NASDAQ	FTGC	Tue, Nov 3, 2015	22.15	22.23	22.13	22.17
617	NASDAQ	FTGC	Mon, Nov 2, 2015	22.06	22.12	22.00	22.06
616	NASDAQ	FTGC	Fri, Oct 30, 2015	22.03	22.20	22.03	22.15
615	NASDAQ	FTGC	Thu, Oct 29, 2015	22.26	22.26	22.03	22.04
614	NASDAQ	FTGC	Wed, Oct 28, 2015	22.13	22.27	22.13	22.21
613	NASDAQ	FTGC	Tue, Oct 27, 2015	22.18	22.26	22.07	22.11
612	NASDAQ	FTGC	Mon, Oct 26, 2015	22.28	22.32	22.20	22.20
611	NASDAQ	FTGC	Fri, Oct 23, 2015	22.46	22.46	22.27	22.32
610	NASDAQ	FTGC	Thu, Oct 22, 2015	22.74	22.77	22.52	22.56
609	NASDAQ	FTGC	Wed, Oct 21, 2015	22.62	22.63	22.51	22.60
608	NASDAQ	FTGC	Tue, Oct 20, 2015	22.70	22.82	22.69	22.78
607	NASDAQ	FTGC	Mon, Oct 19, 2015	22.72	22.75	22.58	22.63
606	NASDAQ	FTGC	Fri, Oct 16, 2015	22.88	22.88	22.64	22.81
605	NASDAQ	FTGC	Thu, Oct 15, 2015	23.02	23.09	22.91	22.94
604	NASDAQ	FTGC	Wed, Oct 14, 2015	23.08	23.11	22.99	23.06
603	NASDAQ	FTGC	Tue, Oct 13, 2015	22.99	23.10	22.97	22.98
602	NASDAQ	FTGC	Mon, Oct 12, 2015	23.05	23.07	22.93	22.95
601	NASDAQ	FTGC	Fri, Oct 9, 2015	22.96	23.08	22.91	23.00
600	NASDAQ	FTGC	Thu, Oct 8, 2015	22.74	22.84	22.67	22.79
599	NASDAQ	FTGC	Wed, Oct 7, 2015	22.92	22.97	22.72	22.82
598	NASDAQ	FTGC	Tue, Oct 6, 2015	22.48	22.73	22.48	22.68
597	NASDAQ	FTGC	Mon, Oct 5, 2015	22.49	22.49	22.34	22.37
596	NASDAQ	FTGC	Fri, Oct 2, 2015	22.04	22.30	22.04	22.28
595	NASDAQ	FTGC	Thu, Oct 1, 2015	22.26	22.33	22.01	22.07
594	NASDAQ	FTGC	Wed, Sep 30, 2015	22.18	22.32	22.18	22.23
593	NASDAQ	FTGC	Tue, Sep 29, 2015	22.13	22.27	22.10	22.16
592	NASDAQ	FTGC	Mon, Sep 28, 2015	22.35	22.36	22.12	22.16
591	NASDAQ	FTGC	Fri, Sep 25, 2015	22.34	22.43	22.31	22.35
590	NASDAQ	FTGC	Thu, Sep 24, 2015	21.99	22.21	21.94	22.18
589	NASDAQ	FTGC	Wed, Sep 23, 2015	22.28	22.28	21.96	21.99
588	NASDAQ	FTGC	Tue, Sep 22, 2015	22.10	22.27	22.00	22.09
587	NASDAQ	FTGC	Mon, Sep 21, 2015	22.21	22.34	22.20	22.26
586	NASDAQ	FTGC	Fri, Sep 18, 2015	22.31	22.31	22.10	22.12
585	NASDAQ	FTGC	Thu, Sep 17, 2015	22.45	22.50	22.36	22.40
584	NASDAQ	FTGC	Wed, Sep 16, 2015	23.01	23.01	22.35	22.39
583	NASDAQ	FTGC	Tue, Sep 15, 2015	22.28	22.34	22.22	22.29
582	NASDAQ	FTGC	Mon, Sep 14, 2015	22.31	22.33	22.26	22.28
581	NASDAQ	FTGC	Fri, Sep 11, 2015	22.36	22.70	22.18	22.40
580	NASDAQ	FTGC	Thu, Sep 10, 2015	22.28	22.49	22.28	22.42
579	NASDAQ	FTGC	Wed, Sep 9, 2015	22.52	22.52	22.29	22.32
578	NASDAQ	FTGC	Tue, Sep 8, 2015	22.20	22.48	22.20	22.46
577	NASDAQ	FTGC	Fri, Sep 4, 2015	22.40	22.49	22.27	22.30
576	NASDAQ	FTGC	Thu, Sep 3, 2015	22.38	22.55	22.35	22.44
575	NASDAQ	FTGC	Wed, Sep 2, 2015	22.12	22.35	22.07	22.29
574	NASDAQ	FTGC	Tue, Sep 1, 2015	22.54	22.54	22.18	22.19
573	NASDAQ	FTGC	Mon, Aug 31, 2015	22.32	22.66	22.13	22.61
572	NASDAQ	FTGC	Fri, Aug 28, 2015	22.14	22.45	22.14	22.39
571	NASDAQ	FTGC	Thu, Aug 27, 2015	21.85	22.19	21.85	22.19
570	NASDAQ	FTGC	Wed, Aug 26, 2015	21.71	21.73	21.58	21.66
569	NASDAQ	FTGC	Tue, Aug 25, 2015	21.93	21.93	21.73	21.78
568	NASDAQ	FTGC	Mon, Aug 24, 2015	21.47	21.86	21.45	21.67
567	NASDAQ	FTGC	Fri, Aug 21, 2015	22.42	22.42	22.05	22.05
566	NASDAQ	FTGC	Thu, Aug 20, 2015	22.52	22.68	22.52	22.52
565	NASDAQ	FTGC	Wed, Aug 19, 2015	22.70	22.75	22.48	22.54
564	NASDAQ	FTGC	Tue, Aug 18, 2015	22.64	22.71	22.60	22.64
563	NASDAQ	FTGC	Mon, Aug 17, 2015	22.93	22.93	22.79	22.79
562	NASDAQ	FTGC	Fri, Aug 14, 2015	22.99	23.05	22.89	22.90
561	NASDAQ	FTGC	Thu, Aug 13, 2015	23.24	23.37	22.79	22.89
560	NASDAQ	FTGC	Wed, Aug 12, 2015	24.13	24.13	22.88	22.96
559	NASDAQ	FTGC	Tue, Aug 11, 2015	22.97	22.98	22.85	22.98
558	NASDAQ	FTGC	Mon, Aug 10, 2015	22.91	23.18	22.91	23.14
557	NASDAQ	FTGC	Fri, Aug 7, 2015	22.80	22.87	22.77	22.77
556	NASDAQ	FTGC	Thu, Aug 6, 2015	22.85	22.85	22.73	22.79
555	NASDAQ	FTGC	Wed, Aug 5, 2015	22.98	22.98	22.86	22.86
554	NASDAQ	FTGC	Tue, Aug 4, 2015	22.92	22.98	22.91	22.94
553	NASDAQ	FTGC	Mon, Aug 3, 2015	22.74	22.88	22.74	22.79
552	NASDAQ	FTGC	Fri, Jul 31, 2015	23.17	23.17	22.93	22.95
551	NASDAQ	FTGC	Thu, Jul 30, 2015	23.22	23.26	23.09	23.13
550	NASDAQ	FTGC	Wed, Jul 29, 2015	23.18	23.27	23.16	23.22
549	NASDAQ	FTGC	Tue, Jul 28, 2015	23.04	23.15	22.98	23.11
548	NASDAQ	FTGC	Mon, Jul 27, 2015	22.98	23.04	22.85	22.85
547	NASDAQ	FTGC	Fri, Jul 24, 2015	23.21	23.21	23.08	23.11
546	NASDAQ	FTGC	Thu, Jul 23, 2015	23.50	23.54	23.30	23.33
545	NASDAQ	FTGC	Wed, Jul 22, 2015	23.47	23.66	23.47	23.54
544	NASDAQ	FTGC	Tue, Jul 21, 2015	23.61	23.74	23.55	23.59
543	NASDAQ	FTGC	Mon, Jul 20, 2015	23.63	23.74	23.58	23.59
542	NASDAQ	FTGC	Fri, Jul 17, 2015	23.84	23.88	23.75	23.82
541	NASDAQ	FTGC	Thu, Jul 16, 2015	24.01	24.10	23.93	23.95
540	NASDAQ	FTGC	Wed, Jul 15, 2015	24.07	24.14	24.01	24.05
539	NASDAQ	FTGC	Tue, Jul 14, 2015	24.21	24.28	24.14	24.17
538	NASDAQ	FTGC	Mon, Jul 13, 2015	23.62	24.16	23.62	24.12
537	NASDAQ	FTGC	Fri, Jul 10, 2015	24.01	24.07	23.95	23.96
536	NASDAQ	FTGC	Thu, Jul 9, 2015	24.01	24.08	23.92	23.95
535	NASDAQ	FTGC	Wed, Jul 8, 2015	23.79	23.90	23.69	23.76
534	NASDAQ	FTGC	Tue, Jul 7, 2015	24.03	24.03	23.58	23.85
533	NASDAQ	FTGC	Mon, Jul 6, 2015	24.24	24.31	24.11	24.15
532	NASDAQ	FTGC	Thu, Jul 2, 2015	24.63	24.77	24.57	24.57
531	NASDAQ	FTGC	Wed, Jul 1, 2015	24.74	24.74	24.51	24.59
530	NASDAQ	FTGC	Tue, Jun 30, 2015	24.43	24.80	24.40	24.79
529	NASDAQ	FTGC	Mon, Jun 29, 2015	24.71	24.71	24.41	24.46
528	NASDAQ	FTGC	Fri, Jun 26, 2015	24.46	24.61	24.51	24.53
527	NASDAQ	FTGC	Thu, Jun 25, 2015	24.37	24.49	24.32	24.44
526	NASDAQ	FTGC	Wed, Jun 24, 2015	24.40	24.50	24.40	24.44
525	NASDAQ	FTGC	Tue, Jun 23, 2015	24.29	24.43	24.29	24.39
524	NASDAQ	FTGC	Mon, Jun 22, 2015	24.24	24.36	24.18	24.33
523	NASDAQ	FTGC	Fri, Jun 19, 2015	24.29	24.29	24.15	24.17
522	NASDAQ	FTGC	Thu, Jun 18, 2015	24.49	24.52	24.38	24.41
521	NASDAQ	FTGC	Wed, Jun 17, 2015	24.51	24.58	24.33	24.45
520	NASDAQ	FTGC	Tue, Jun 16, 2015	24.30	24.42	24.30	24.38
519	NASDAQ	FTGC	Mon, Jun 15, 2015	24.55	24.46	24.35	24.37
518	NASDAQ	FTGC	Fri, Jun 12, 2015	23.73	24.78	23.73	24.55
517	NASDAQ	FTGC	Thu, Jun 11, 2015	24.87	24.87	24.66	24.66
516	NASDAQ	FTGC	Wed, Jun 10, 2015	25.19	25.22	24.97	25.02
515	NASDAQ	FTGC	Tue, Jun 9, 2015	24.90	25.01	24.90	24.98
514	NASDAQ	FTGC	Mon, Jun 8, 2015	24.68	24.77	24.68	24.75
513	NASDAQ	FTGC	Fri, Jun 5, 2015	24.74	24.74	24.40	24.60
512	NASDAQ	FTGC	Thu, Jun 4, 2015	24.71	24.71	24.60	24.65
511	NASDAQ	FTGC	Wed, Jun 3, 2015	25.12	25.12	24.74	24.77
510	NASDAQ	FTGC	Tue, Jun 2, 2015	24.81	25.00	24.75	25.00
509	NASDAQ	FTGC	Mon, Jun 1, 2015	24.71	24.74	24.62	24.71
508	NASDAQ	FTGC	Fri, May 29, 2015	24.54	24.60	24.50	24.57
507	NASDAQ	FTGC	Thu, May 28, 2015	24.52	24.57	24.43	24.57
506	NASDAQ	FTGC	Wed, May 27, 2015	24.56	24.71	24.52	24.54
505	NASDAQ	FTGC	Tue, May 26, 2015	25.10	25.10	24.62	24.65
504	NASDAQ	FTGC	Fri, May 22, 2015	25.18	25.21	25.02	25.09
503	NASDAQ	FTGC	Thu, May 21, 2015	25.30	25.43	25.30	25.37
502	NASDAQ	FTGC	Wed, May 20, 2015	25.27	25.28	25.16	25.20
501	NASDAQ	FTGC	Tue, May 19, 2015	25.89	25.89	25.21	25.27
500	NASDAQ	FTGC	Mon, May 18, 2015	25.78	25.81	25.66	25.76
499	NASDAQ	FTGC	Fri, May 15, 2015	25.59	25.72	25.53	25.72
498	NASDAQ	FTGC	Thu, May 14, 2015	25.63	25.63	25.44	25.60
497	NASDAQ	FTGC	Wed, May 13, 2015	25.48	25.96	25.20	25.37
496	NASDAQ	FTGC	Tue, May 12, 2015	25.31	25.47	25.28	25.44
495	NASDAQ	FTGC	Mon, May 11, 2015	25.25	25.25	25.13	25.21
494	NASDAQ	FTGC	Fri, May 8, 2015	25.28	25.28	25.00	25.26
493	NASDAQ	FTGC	Thu, May 7, 2015	25.02	25.06	24.70	24.97
492	NASDAQ	FTGC	Wed, May 6, 2015	25.07	25.34	25.05	25.10
491	NASDAQ	FTGC	Tue, May 5, 2015	25.04	25.17	25.04	25.09
490	NASDAQ	FTGC	Mon, May 4, 2015	25.13	25.13	24.80	24.91
489	NASDAQ	FTGC	Fri, May 1, 2015	24.96	24.97	24.77	24.88
488	NASDAQ	FTGC	Thu, Apr 30, 2015	24.87	25.01	24.87	24.99
487	NASDAQ	FTGC	Wed, Apr 29, 2015	24.53	24.89	24.53	24.84
486	NASDAQ	FTGC	Tue, Apr 28, 2015	24.59	24.67	24.56	24.61
485	NASDAQ	FTGC	Mon, Apr 27, 2015	24.71	24.71	24.50	24.54
484	NASDAQ	FTGC	Fri, Apr 24, 2015	24.48	24.59	24.45	24.51
483	NASDAQ	FTGC	Thu, Apr 23, 2015	24.21	24.44	24.15	24.36
482	NASDAQ	FTGC	Wed, Apr 22, 2015	24.25	24.25	24.08	24.09
481	NASDAQ	FTGC	Tue, Apr 21, 2015	24.16	24.25	24.07	24.17
480	NASDAQ	FTGC	Mon, Apr 20, 2015	24.61	24.61	24.12	24.15
479	NASDAQ	FTGC	Fri, Apr 17, 2015	24.48	24.53	24.29	24.37
478	NASDAQ	FTGC	Thu, Apr 16, 2015	24.35	24.54	24.31	24.52
477	NASDAQ	FTGC	Wed, Apr 15, 2015	24.37	24.37	24.23	24.29
476	NASDAQ	FTGC	Tue, Apr 14, 2015	24.11	24.23	24.15	24.20
475	NASDAQ	FTGC	Mon, Apr 13, 2015	24.22	24.22	24.05	24.10
474	NASDAQ	FTGC	Fri, Apr 10, 2015	24.28	24.31	24.16	24.23
473	NASDAQ	FTGC	Thu, Apr 9, 2015	24.26	24.26	24.11	24.11
472	NASDAQ	FTGC	Wed, Apr 8, 2015	24.48	24.53	24.19	24.22
471	NASDAQ	FTGC	Tue, Apr 7, 2015	24.57	24.63	24.51	24.51
470	NASDAQ	FTGC	Mon, Apr 6, 2015	24.56	24.75	24.53	24.60
469	NASDAQ	FTGC	Thu, Apr 2, 2015	24.34	24.51	24.34	24.42
468	NASDAQ	FTGC	Wed, Apr 1, 2015	24.47	24.47	24.03	24.32
467	NASDAQ	FTGC	Tue, Mar 31, 2015	24.16	24.28	24.00	24.08
466	NASDAQ	FTGC	Mon, Mar 30, 2015	24.31	24.37	24.11	24.17
465	NASDAQ	FTGC	Fri, Mar 27, 2015	24.44	24.45	24.30	24.34
464	NASDAQ	FTGC	Thu, Mar 26, 2015	24.46	24.68	24.46	24.58
463	NASDAQ	FTGC	Wed, Mar 25, 2015	24.61	24.61	24.44	24.46
462	NASDAQ	FTGC	Tue, Mar 24, 2015	24.96	24.96	24.48	24.56
461	NASDAQ	FTGC	Mon, Mar 23, 2015	24.58	24.87	24.58	24.83
460	NASDAQ	FTGC	Fri, Mar 20, 2015	24.39	24.59	24.39	24.53
459	NASDAQ	FTGC	Thu, Mar 19, 2015	24.26	24.26	24.10	24.13
458	NASDAQ	FTGC	Wed, Mar 18, 2015	23.98	24.37	23.89	24.33
457	NASDAQ	FTGC	Tue, Mar 17, 2015	24.06	24.15	23.93	24.08
456	NASDAQ	FTGC	Mon, Mar 16, 2015	24.20	24.24	24.00	24.23
455	NASDAQ	FTGC	Fri, Mar 13, 2015	24.48	24.48	24.10	24.12
454	NASDAQ	FTGC	Thu, Mar 12, 2015	24.47	24.48	24.31	24.39
453	NASDAQ	FTGC	Wed, Mar 11, 2015	24.61	24.62	24.36	24.46
452	NASDAQ	FTGC	Tue, Mar 10, 2015	24.58	24.60	24.51	24.52
451	NASDAQ	FTGC	Mon, Mar 9, 2015	24.80	24.89	24.69	24.69
450	NASDAQ	FTGC	Fri, Mar 6, 2015	24.74	24.84	24.64	24.82
449	NASDAQ	FTGC	Thu, Mar 5, 2015	24.97	24.97	24.81	24.85
448	NASDAQ	FTGC	Wed, Mar 4, 2015	24.65	24.93	24.59	24.83
447	NASDAQ	FTGC	Tue, Mar 3, 2015	24.88	24.88	24.68	24.70
446	NASDAQ	FTGC	Mon, Mar 2, 2015	25.26	25.26	24.87	24.92
445	NASDAQ	FTGC	Fri, Feb 27, 2015	25.08	25.21	25.05	25.09
444	NASDAQ	FTGC	Thu, Feb 26, 2015	25.04	25.10	24.99	25.08
443	NASDAQ	FTGC	Wed, Feb 25, 2015	25.17	25.17	25.02	25.11
442	NASDAQ	FTGC	Tue, Feb 24, 2015	25.16	25.28	25.10	25.12
441	NASDAQ	FTGC	Mon, Feb 23, 2015	25.09	25.18	24.99	25.04
440	NASDAQ	FTGC	Fri, Feb 20, 2015	25.30	25.32	25.07	25.10
439	NASDAQ	FTGC	Thu, Feb 19, 2015	25.10	25.27	25.09	25.20
438	NASDAQ	FTGC	Wed, Feb 18, 2015	25.25	25.33	25.12	25.23
437	NASDAQ	FTGC	Tue, Feb 17, 2015	25.23	25.38	25.14	25.38
436	NASDAQ	FTGC	Fri, Feb 13, 2015	25.80	25.80	25.34	25.57
435	NASDAQ	FTGC	Thu, Feb 12, 2015	25.16	25.31	25.03	25.31
434	NASDAQ	FTGC	Wed, Feb 11, 2015	25.70	25.70	24.87	25.03
433	NASDAQ	FTGC	Tue, Feb 10, 2015	25.33	25.33	24.99	25.06
432	NASDAQ	FTGC	Mon, Feb 9, 2015	25.23	25.47	25.23	25.36
431	NASDAQ	FTGC	Fri, Feb 6, 2015	25.14	25.30	25.14	25.25
430	NASDAQ	FTGC	Thu, Feb 5, 2015	24.93	25.13	24.93	25.10
429	NASDAQ	FTGC	Wed, Feb 4, 2015	25.27	25.27	24.91	24.98
428	NASDAQ	FTGC	Tue, Feb 3, 2015	24.85	25.47	24.85	25.43
427	NASDAQ	FTGC	Mon, Feb 2, 2015	25.11	25.11	24.84	24.95
426	NASDAQ	FTGC	Fri, Jan 30, 2015	25.07	25.07	24.50	24.86
425	NASDAQ	FTGC	Thu, Jan 29, 2015	24.87	24.87	24.58	24.65
424	NASDAQ	FTGC	Wed, Jan 28, 2015	24.99	25.08	24.82	24.88
423	NASDAQ	FTGC	Tue, Jan 27, 2015	25.10	25.10	24.86	24.99
422	NASDAQ	FTGC	Mon, Jan 26, 2015	25.32	25.32	24.77	24.90
421	NASDAQ	FTGC	Fri, Jan 23, 2015	24.89	24.99	24.85	24.85
420	NASDAQ	FTGC	Thu, Jan 22, 2015	25.28	25.28	25.03	25.16
419	NASDAQ	FTGC	Wed, Jan 21, 2015	25.29	25.88	25.18	25.32
418	NASDAQ	FTGC	Tue, Jan 20, 2015	25.87	25.87	25.16	25.28
417	NASDAQ	FTGC	Fri, Jan 16, 2015	25.39	25.65	25.30	25.64
416	NASDAQ	FTGC	Thu, Jan 15, 2015	25.85	27.14	25.13	25.51
415	NASDAQ	FTGC	Wed, Jan 14, 2015	25.63	25.71	25.43	25.64
414	NASDAQ	FTGC	Tue, Jan 13, 2015	26.24	26.24	25.42	25.59
413	NASDAQ	FTGC	Mon, Jan 12, 2015	26.11	26.11	25.83	25.89
412	NASDAQ	FTGC	Fri, Jan 9, 2015	26.45	26.45	26.15	26.26
411	NASDAQ	FTGC	Thu, Jan 8, 2015	26.49	26.49	26.09	26.26
410	NASDAQ	FTGC	Wed, Jan 7, 2015	26.30	26.36	26.17	26.22
409	NASDAQ	FTGC	Tue, Jan 6, 2015	26.66	26.66	26.16	26.24
408	NASDAQ	FTGC	Mon, Jan 5, 2015	26.87	26.87	26.18	26.27
407	NASDAQ	FTGC	Fri, Jan 2, 2015	26.15	26.23	26.09	26.15
406	NASDAQ	FTGC	Wed, Dec 31, 2014	26.38	26.43	26.21	26.29
405	NASDAQ	FTGC	Tue, Dec 30, 2014	26.57	26.73	26.55	26.58
404	NASDAQ	FTGC	Mon, Dec 29, 2014	26.75	26.81	26.52	26.63
403	NASDAQ	FTGC	Fri, Dec 26, 2014	26.52	26.79	26.52	26.67
402	NASDAQ	FTGC	Wed, Dec 24, 2014	26.75	26.80	26.63	26.65
401	NASDAQ	FTGC	Tue, Dec 23, 2014	26.80	26.99	26.80	26.90
400	NASDAQ	FTGC	Mon, Dec 22, 2014	27.49	27.49	26.86	26.86
399	NASDAQ	FTGC	Fri, Dec 19, 2014	27.06	27.27	27.06	27.24
398	NASDAQ	FTGC	Thu, Dec 18, 2014	27.21	27.31	27.00	27.08
397	NASDAQ	FTGC	Wed, Dec 17, 2014	27.31	27.31	26.79	26.99
396	NASDAQ	FTGC	Tue, Dec 16, 2014	27.06	27.43	27.00	27.05
395	NASDAQ	FTGC	Mon, Dec 15, 2014	27.41	27.68	27.26	27.26
394	NASDAQ	FTGC	Fri, Dec 12, 2014	27.49	27.55	27.43	27.47
393	NASDAQ	FTGC	Thu, Dec 11, 2014	27.59	27.72	27.49	27.52
392	NASDAQ	FTGC	Wed, Dec 10, 2014	27.89	27.89	27.55	27.65
391	NASDAQ	FTGC	Tue, Dec 9, 2014	27.70	27.98	27.70	27.94
390	NASDAQ	FTGC	Mon, Dec 8, 2014	27.80	27.82	27.57	27.60
389	NASDAQ	FTGC	Fri, Dec 5, 2014	27.95	28.03	27.87	27.95
388	NASDAQ	FTGC	Thu, Dec 4, 2014	28.02	28.06	27.91	27.93
387	NASDAQ	FTGC	Wed, Dec 3, 2014	27.85	28.05	27.83	27.94
386	NASDAQ	FTGC	Tue, Dec 2, 2014	28.54	28.75	27.92	27.98
385	NASDAQ	FTGC	Mon, Dec 1, 2014	28.00	28.44	27.61	28.40
384	NASDAQ	FTGC	Fri, Nov 28, 2014	28.52	28.57	28.03	28.03
383	NASDAQ	FTGC	Wed, Nov 26, 2014	29.18	29.27	29.12	29.16
382	NASDAQ	FTGC	Tue, Nov 25, 2014	29.28	29.31	29.10	29.27
381	NASDAQ	FTGC	Mon, Nov 24, 2014	29.25	29.37	29.11	29.17
380	NASDAQ	FTGC	Fri, Nov 21, 2014	29.29	29.42	29.15	29.24
379	NASDAQ	FTGC	Thu, Nov 20, 2014	29.13	29.19	28.98	29.09
378	NASDAQ	FTGC	Wed, Nov 19, 2014	29.13	29.26	29.03	29.08
377	NASDAQ	FTGC	Tue, Nov 18, 2014	29.02	29.02	28.82	28.85
376	NASDAQ	FTGC	Mon, Nov 17, 2014	28.91	29.15	28.89	29.06
375	NASDAQ	FTGC	Fri, Nov 14, 2014	28.66	29.20	28.66	29.04
374	NASDAQ	FTGC	Thu, Nov 13, 2014	29.06	29.13	29.06	29.07
373	NASDAQ	FTGC	Wed, Nov 12, 2014	29.08	29.29	28.99	29.04
372	NASDAQ	FTGC	Tue, Nov 11, 2014	28.73	29.13	28.68	29.02
371	NASDAQ	FTGC	Mon, Nov 10, 2014	29.01	29.12	28.71	28.71
370	NASDAQ	FTGC	Fri, Nov 7, 2014	28.79	29.10	28.27	29.01
369	NASDAQ	FTGC	Thu, Nov 6, 2014	28.63	28.93	28.60	28.93
368	NASDAQ	FTGC	Wed, Nov 5, 2014	28.82	28.82	28.48	28.67
367	NASDAQ	FTGC	Tue, Nov 4, 2014	28.82	28.84	28.69	28.76
366	NASDAQ	FTGC	Mon, Nov 3, 2014	29.11	29.23	28.98	29.05
365	NASDAQ	FTGC	Fri, Oct 31, 2014	28.91	29.18	28.88	29.13
364	NASDAQ	FTGC	Thu, Oct 30, 2014	29.34	29.34	29.10	29.18
363	NASDAQ	FTGC	Wed, Oct 29, 2014	29.37	29.64	29.37	29.56
362	NASDAQ	FTGC	Tue, Oct 28, 2014	29.16	29.29	29.12	29.27
361	NASDAQ	FTGC	Mon, Oct 27, 2014	28.95	28.96	28.62	28.95
360	NASDAQ	FTGC	Fri, Oct 24, 2014	29.15	29.15	28.73	28.82
359	NASDAQ	FTGC	Thu, Oct 23, 2014	28.82	29.00	28.78	28.99
358	NASDAQ	FTGC	Wed, Oct 22, 2014	28.92	29.06	28.67	28.71
357	NASDAQ	FTGC	Tue, Oct 21, 2014	28.76	29.00	28.82	28.99
356	NASDAQ	FTGC	Mon, Oct 20, 2014	28.79	28.79	28.63	28.76
355	NASDAQ	FTGC	Fri, Oct 17, 2014	29.14	29.14	29.00	29.00
354	NASDAQ	FTGC	Thu, Oct 16, 2014	28.91	29.25	28.74	29.08
353	NASDAQ	FTGC	Wed, Oct 15, 2014	29.11	29.28	28.95	28.98
352	NASDAQ	FTGC	Tue, Oct 14, 2014	29.48	29.51	29.30	29.35
351	NASDAQ	FTGC	Mon, Oct 13, 2014	29.41	29.59	29.33	29.52
350	NASDAQ	FTGC	Fri, Oct 10, 2014	29.41	29.62	29.29	29.47
349	NASDAQ	FTGC	Thu, Oct 9, 2014	29.68	29.77	29.46	29.46
348	NASDAQ	FTGC	Wed, Oct 8, 2014	29.73	29.75	29.53	29.61
347	NASDAQ	FTGC	Tue, Oct 7, 2014	29.81	29.92	29.71	29.77
346	NASDAQ	FTGC	Mon, Oct 6, 2014	29.49	29.81	29.43	29.81
345	NASDAQ	FTGC	Fri, Oct 3, 2014	29.37	29.37	29.19	29.21
344	NASDAQ	FTGC	Thu, Oct 2, 2014	29.40	29.40	29.19	29.38
343	NASDAQ	FTGC	Wed, Oct 1, 2014	29.25	29.53	29.25	29.28
342	NASDAQ	FTGC	Tue, Sep 30, 2014	29.65	29.67	29.22	29.29
341	NASDAQ	FTGC	Mon, Sep 29, 2014	29.54	29.76	29.53	29.63
340	NASDAQ	FTGC	Fri, Sep 26, 2014	29.54	29.60	29.44	29.60
339	NASDAQ	FTGC	Thu, Sep 25, 2014	29.52	29.56	29.31	29.55
338	NASDAQ	FTGC	Wed, Sep 24, 2014	29.45	29.76	29.42	29.75
337	NASDAQ	FTGC	Tue, Sep 23, 2014	29.56	29.56	29.43	29.49
336	NASDAQ	FTGC	Mon, Sep 22, 2014	29.59	29.59	29.34	29.45
335	NASDAQ	FTGC	Fri, Sep 19, 2014	29.99	29.99	29.68	29.74
334	NASDAQ	FTGC	Thu, Sep 18, 2014	30.30	30.30	30.09	30.16
333	NASDAQ	FTGC	Wed, Sep 17, 2014	30.46	30.54	30.44	30.45
332	NASDAQ	FTGC	Tue, Sep 16, 2014	30.38	30.64	30.31	30.59
331	NASDAQ	FTGC	Mon, Sep 15, 2014	30.30	30.42	30.30	30.35
330	NASDAQ	FTGC	Fri, Sep 12, 2014	30.45	30.47	30.32	30.39
329	NASDAQ	FTGC	Thu, Sep 11, 2014	30.58	30.61	30.39	30.60
328	NASDAQ	FTGC	Wed, Sep 10, 2014	31.06	31.06	30.80	30.85
327	NASDAQ	FTGC	Tue, Sep 9, 2014	31.31	31.31	31.12	31.19
326	NASDAQ	FTGC	Mon, Sep 8, 2014	31.35	31.47	31.25	31.47
325	NASDAQ	FTGC	Fri, Sep 5, 2014	31.51	31.57	31.45	31.57
324	NASDAQ	FTGC	Thu, Sep 4, 2014	31.66	31.68	31.48	31.52
323	NASDAQ	FTGC	Wed, Sep 3, 2014	31.83	31.83	31.56	31.67
322	NASDAQ	FTGC	Tue, Sep 2, 2014	31.94	31.94	31.70	31.75
321	NASDAQ	FTGC	Fri, Aug 29, 2014	32.17	32.17	32.00	32.09
320	NASDAQ	FTGC	Thu, Aug 28, 2014	32.17	32.18	32.03	32.11
319	NASDAQ	FTGC	Wed, Aug 27, 2014	32.00	32.00	31.85	31.99
318	NASDAQ	FTGC	Tue, Aug 26, 2014	31.95	31.95	31.75	31.89
317	NASDAQ	FTGC	Mon, Aug 25, 2014	31.80	31.80	31.70	31.72
316	NASDAQ	FTGC	Fri, Aug 22, 2014	31.87	31.90	31.79	31.83
315	NASDAQ	FTGC	Thu, Aug 21, 2014	31.68	31.81	31.65	31.78
314	NASDAQ	FTGC	Wed, Aug 20, 2014	31.76	31.76	31.53	31.66
313	NASDAQ	FTGC	Tue, Aug 19, 2014	31.72	31.72	31.54	31.69
312	NASDAQ	FTGC	Mon, Aug 18, 2014	31.72	31.76	31.66	31.69
311	NASDAQ	FTGC	Fri, Aug 15, 2014	31.76	31.98	31.69	31.93
310	NASDAQ	FTGC	Thu, Aug 14, 2014	32.30	32.30	31.67	31.77
309	NASDAQ	FTGC	Wed, Aug 13, 2014	32.04	32.01	31.76	31.84
308	NASDAQ	FTGC	Tue, Aug 12, 2014	32.06	32.06	31.89	31.93
307	NASDAQ	FTGC	Mon, Aug 11, 2014	31.99	32.20	31.99	32.20
306	NASDAQ	FTGC	Fri, Aug 8, 2014	32.84	32.84	31.92	31.93
305	NASDAQ	FTGC	Thu, Aug 7, 2014	32.34	32.34	32.16	32.28
304	NASDAQ	FTGC	Wed, Aug 6, 2014	32.10	32.41	32.10	32.41
303	NASDAQ	FTGC	Tue, Aug 5, 2014	32.07	32.08	31.94	32.00
302	NASDAQ	FTGC	Mon, Aug 4, 2014	32.09	32.31	32.06	32.22
301	NASDAQ	FTGC	Fri, Aug 1, 2014	32.25	32.39	31.89	31.90
300	NASDAQ	FTGC	Thu, Jul 31, 2014	32.23	32.31	32.14	32.22
299	NASDAQ	FTGC	Wed, Jul 30, 2014	32.26	32.28	32.16	32.19
298	NASDAQ	FTGC	Tue, Jul 29, 2014	32.25	32.25	32.06	32.19
297	NASDAQ	FTGC	Mon, Jul 28, 2014	32.92	32.92	32.26	32.39
296	NASDAQ	FTGC	Fri, Jul 25, 2014	32.14	32.46	32.17	32.46
295	NASDAQ	FTGC	Thu, Jul 24, 2014	32.51	32.51	32.21	32.26
294	NASDAQ	FTGC	Wed, Jul 23, 2014	32.09	32.66	32.09	32.35
293	NASDAQ	FTGC	Tue, Jul 22, 2014	32.38	32.38	32.09	32.12
292	NASDAQ	FTGC	Mon, Jul 21, 2014	32.17	32.31	32.15	32.30
291	NASDAQ	FTGC	Fri, Jul 18, 2014	32.43	32.51	32.26	32.26
290	NASDAQ	FTGC	Thu, Jul 17, 2014	32.46	32.73	32.32	32.64
289	NASDAQ	FTGC	Wed, Jul 16, 2014	32.28	32.53	32.37	32.42
288	NASDAQ	FTGC	Tue, Jul 15, 2014	32.43	32.44	32.26	32.33
287	NASDAQ	FTGC	Mon, Jul 14, 2014	32.43	32.64	32.34	32.64
286	NASDAQ	FTGC	Fri, Jul 11, 2014	33.91	33.91	32.51	32.51
285	NASDAQ	FTGC	Thu, Jul 10, 2014	33.01	33.00	32.80	32.93
284	NASDAQ	FTGC	Wed, Jul 9, 2014	33.15	33.15	32.91	33.03
283	NASDAQ	FTGC	Tue, Jul 8, 2014	33.29	33.32	33.12	33.23
282	NASDAQ	FTGC	Mon, Jul 7, 2014	33.46	33.47	33.08	33.23
281	NASDAQ	FTGC	Thu, Jul 3, 2014	33.62	33.74	33.58	33.73
280	NASDAQ	FTGC	Wed, Jul 2, 2014	33.70	33.77	33.60	33.73
279	NASDAQ	FTGC	Tue, Jul 1, 2014	33.77	33.77	33.60	33.67
278	NASDAQ	FTGC	Mon, Jun 30, 2014	33.86	33.94	33.70	33.78
277	NASDAQ	FTGC	Fri, Jun 27, 2014	34.18	34.18	33.91	33.99
276	NASDAQ	FTGC	Thu, Jun 26, 2014	34.03	34.15	33.95	34.05
275	NASDAQ	FTGC	Wed, Jun 25, 2014	33.88	34.14	33.87	34.13
274	NASDAQ	FTGC	Tue, Jun 24, 2014	33.96	33.96	33.85	33.90
273	NASDAQ	FTGC	Mon, Jun 23, 2014	34.16	34.16	33.92	33.98
272	NASDAQ	FTGC	Fri, Jun 20, 2014	34.05	34.17	34.04	34.14
271	NASDAQ	FTGC	Thu, Jun 19, 2014	33.85	34.08	33.83	34.05
270	NASDAQ	FTGC	Wed, Jun 18, 2014	33.68	33.84	33.67	33.75
269	NASDAQ	FTGC	Tue, Jun 17, 2014	36.00	36.00	33.49	33.70
268	NASDAQ	FTGC	Mon, Jun 16, 2014	33.77	33.77	33.59	33.64
267	NASDAQ	FTGC	Fri, Jun 13, 2014	34.97	36.00	33.51	33.61
266	NASDAQ	FTGC	Thu, Jun 12, 2014	33.18	33.47	33.15	33.47
265	NASDAQ	FTGC	Wed, Jun 11, 2014	33.28	33.35	33.03	33.10
264	NASDAQ	FTGC	Tue, Jun 10, 2014	33.32	33.37	33.14	33.25
263	NASDAQ	FTGC	Mon, Jun 9, 2014	33.43	33.43	33.31	33.39
262	NASDAQ	FTGC	Fri, Jun 6, 2014	33.26	33.45	33.23	33.45
261	NASDAQ	FTGC	Thu, Jun 5, 2014	33.19	33.28	33.12	33.21
260	NASDAQ	FTGC	Wed, Jun 4, 2014	33.27	33.28	33.13	33.19
259	NASDAQ	FTGC	Tue, Jun 3, 2014	34.69	34.69	33.15	33.18
258	NASDAQ	FTGC	Mon, Jun 2, 2014	33.15	33.46	33.07	33.42
257	NASDAQ	FTGC	Fri, May 30, 2014	33.60	33.61	33.39	33.50
256	NASDAQ	FTGC	Thu, May 29, 2014	33.71	33.82	33.71	33.76
255	NASDAQ	FTGC	Wed, May 28, 2014	33.76	33.82	33.63	33.79
254	NASDAQ	FTGC	Tue, May 27, 2014	33.93	33.93	33.75	33.82
253	NASDAQ	FTGC	Fri, May 23, 2014	34.07	34.07	33.93	33.98
252	NASDAQ	FTGC	Thu, May 22, 2014	34.12	34.16	33.93	34.00
251	NASDAQ	FTGC	Wed, May 21, 2014	34.11	34.20	34.05	34.08
250	NASDAQ	FTGC	Tue, May 20, 2014	34.10	34.26	34.03	34.12
249	NASDAQ	FTGC	Mon, May 19, 2014	34.20	34.22	34.11	34.15
248	NASDAQ	FTGC	Fri, May 16, 2014	34.19	34.20	34.01	34.03
247	NASDAQ	FTGC	Thu, May 15, 2014	34.39	34.42	34.23	34.31
246	NASDAQ	FTGC	Wed, May 14, 2014	34.42	34.43	34.33	34.42
245	NASDAQ	FTGC	Tue, May 13, 2014	34.36	34.50	34.23	34.32
244	NASDAQ	FTGC	Mon, May 12, 2014	34.23	34.33	34.19	34.33
243	NASDAQ	FTGC	Fri, May 9, 2014	34.35	34.37	34.03	34.11
242	NASDAQ	FTGC	Thu, May 8, 2014	34.49	34.49	34.35	34.38
241	NASDAQ	FTGC	Wed, May 7, 2014	34.70	34.70	34.59	34.64
240	NASDAQ	FTGC	Tue, May 6, 2014	34.88	34.92	34.72	34.72
239	NASDAQ	FTGC	Mon, May 5, 2014	35.00	35.00	34.62	34.71
238	NASDAQ	FTGC	Fri, May 2, 2014	34.53	34.71	34.46	34.62
237	NASDAQ	FTGC	Thu, May 1, 2014	34.52	34.53	34.42	34.48
236	NASDAQ	FTGC	Wed, Apr 30, 2014	34.92	34.92	34.56	34.68
235	NASDAQ	FTGC	Tue, Apr 29, 2014	34.59	34.96	34.48	34.48
234	NASDAQ	FTGC	Mon, Apr 28, 2014	34.82	34.89	34.65	34.74
233	NASDAQ	FTGC	Fri, Apr 25, 2014	35.25	35.25	34.73	34.77
232	NASDAQ	FTGC	Thu, Apr 24, 2014	37.33	37.33	34.80	34.90
231	NASDAQ	FTGC	Wed, Apr 23, 2014	34.96	34.96	34.65	34.68
230	NASDAQ	FTGC	Tue, Apr 22, 2014	34.55	34.69	34.47	34.67
229	NASDAQ	FTGC	Mon, Apr 21, 2014	34.51	34.51	34.31	34.31
228	NASDAQ	FTGC	Thu, Apr 17, 2014	34.24	34.68	34.19	34.68
227	NASDAQ	FTGC	Wed, Apr 16, 2014	34.45	34.47	34.24	34.26
226	NASDAQ	FTGC	Tue, Apr 15, 2014	34.18	34.30	34.13	34.22
225	NASDAQ	FTGC	Mon, Apr 14, 2014	34.35	34.47	34.32	34.43
224	NASDAQ	FTGC	Fri, Apr 11, 2014	34.29	34.34	34.19	34.19
223	NASDAQ	FTGC	Thu, Apr 10, 2014	34.35	34.43	34.32	34.34
222	NASDAQ	FTGC	Wed, Apr 9, 2014	34.14	34.31	34.00	34.25
221	NASDAQ	FTGC	Tue, Apr 8, 2014	34.14	34.65	34.10	34.24
220	NASDAQ	FTGC	Mon, Apr 7, 2014	33.92	34.04	33.87	34.02
219	NASDAQ	FTGC	Fri, Apr 4, 2014	33.94	33.89	33.82	33.89
218	NASDAQ	FTGC	Thu, Apr 3, 2014	33.64	33.80	33.64	33.80
217	NASDAQ	FTGC	Wed, Apr 2, 2014	33.95	33.95	33.64	33.70
216	NASDAQ	FTGC	Tue, Apr 1, 2014	34.06	34.08	33.78	33.86
215	NASDAQ	FTGC	Mon, Mar 31, 2014	34.20	34.23	33.99	34.12
214	NASDAQ	FTGC	Fri, Mar 28, 2014	34.46	34.51	34.36	34.39
213	NASDAQ	FTGC	Thu, Mar 27, 2014	34.08	34.38	34.08	34.36
212	NASDAQ	FTGC	Wed, Mar 26, 2014	33.99	34.01	33.81	33.91
211	NASDAQ	FTGC	Tue, Mar 25, 2014	34.02	34.04	33.90	33.95
210	NASDAQ	FTGC	Mon, Mar 24, 2014	33.86	33.95	33.79	33.79
209	NASDAQ	FTGC	Fri, Mar 21, 2014	33.97	33.97	33.80	33.83
208	NASDAQ	FTGC	Thu, Mar 20, 2014	34.11	34.26	33.88	33.92
207	NASDAQ	FTGC	Wed, Mar 19, 2014	34.08	34.44	34.04	34.35
206	NASDAQ	FTGC	Tue, Mar 18, 2014	34.11	34.29	34.07	34.26
205	NASDAQ	FTGC	Mon, Mar 17, 2014	34.17	34.26	34.10	34.11
204	NASDAQ	FTGC	Fri, Mar 14, 2014	34.29	34.33	34.23	34.27
203	NASDAQ	FTGC	Thu, Mar 13, 2014	34.32	34.32	34.11	34.15
202	NASDAQ	FTGC	Wed, Mar 12, 2014	34.13	34.34	34.13	34.26
201	NASDAQ	FTGC	Tue, Mar 11, 2014	34.58	34.60	34.34	34.40
200	NASDAQ	FTGC	Mon, Mar 10, 2014	34.48	34.65	34.33	34.35
199	NASDAQ	FTGC	Fri, Mar 7, 2014	34.37	34.43	34.35	34.43
198	NASDAQ	FTGC	Thu, Mar 6, 2014	34.28	34.43	34.28	34.35
197	NASDAQ	FTGC	Wed, Mar 5, 2014	34.15	34.39	34.07	34.31
196	NASDAQ	FTGC	Tue, Mar 4, 2014	34.22	34.24	34.07	34.12
195	NASDAQ	FTGC	Mon, Mar 3, 2014	34.13	34.46	34.13	34.44
194	NASDAQ	FTGC	Fri, Feb 28, 2014	33.79	33.87	33.79	33.80
193	NASDAQ	FTGC	Thu, Feb 27, 2014	33.78	33.90	33.72	33.72
192	NASDAQ	FTGC	Wed, Feb 26, 2014	33.69	33.74	33.57	33.73
191	NASDAQ	FTGC	Tue, Feb 25, 2014	33.81	33.98	33.66	33.81
190	NASDAQ	FTGC	Mon, Feb 24, 2014	50.84	50.84	33.82	33.96
189	NASDAQ	FTGC	Fri, Feb 21, 2014	33.69	33.84	33.58	33.68
188	NASDAQ	FTGC	Thu, Feb 20, 2014	36.24	36.24	33.12	33.67
187	NASDAQ	FTGC	Wed, Feb 19, 2014	33.45	33.74	33.40	33.57
186	NASDAQ	FTGC	Tue, Feb 18, 2014	33.02	33.42	33.02	33.42
185	NASDAQ	FTGC	Fri, Feb 14, 2014	32.63	32.81	32.52	32.71
184	NASDAQ	FTGC	Thu, Feb 13, 2014	32.20	32.43	32.20	32.41
183	NASDAQ	FTGC	Wed, Feb 12, 2014	32.32	32.39	32.19	32.30
182	NASDAQ	FTGC	Tue, Feb 11, 2014	31.96	32.19	31.96	32.11
181	NASDAQ	FTGC	Mon, Feb 10, 2014	32.15	32.29	31.84	31.90
180	NASDAQ	FTGC	Fri, Feb 7, 2014	31.96	32.13	31.89	32.04
179	NASDAQ	FTGC	Thu, Feb 6, 2014	32.03	32.03	31.71	31.75
178	NASDAQ	FTGC	Wed, Feb 5, 2014	31.66	31.85	31.66	31.85
177	NASDAQ	FTGC	Tue, Feb 4, 2014	31.50	31.66	31.45	31.64
176	NASDAQ	FTGC	Mon, Feb 3, 2014	31.43	31.44	31.43	31.44
175	NASDAQ	FTGC	Fri, Jan 31, 2014	31.01	31.06	30.92	30.99
174	NASDAQ	FTGC	Wed, Jan 29, 2014	30.82	30.85	30.82	30.85
173	NASDAQ	FTGC	Tue, Jan 28, 2014	30.63	30.68	30.58	30.68
172	NASDAQ	FTGC	Mon, Jan 27, 2014	30.69	30.69	30.42	30.42
171	NASDAQ	FTGC	Fri, Jan 24, 2014	30.70	30.70	30.70	30.70
170	NASDAQ	FTGC	Thu, Jan 23, 2014	30.52	30.35	30.34	30.34
169	NASDAQ	FTGC	Wed, Jan 22, 2014	30.08	30.14	30.08	30.14
168	NASDAQ	FTGC	Tue, Jan 21, 2014	30.06	30.06	29.74	29.83
167	NASDAQ	FTGC	Fri, Jan 17, 2014	29.93	29.99	29.90	29.93
166	NASDAQ	FTGC	Thu, Jan 16, 2014	30.25	30.25	30.11	30.12
165	NASDAQ	FTGC	Wed, Jan 15, 2014	30.02	30.02	30.02	30.02
164	NASDAQ	FTGC	Mon, Dec 9, 2013	29.68	29.75	29.68	29.75
163	NASDAQ	FTGC	Tue, Oct 9, 2012	0.10	0.10	0.10	0.10
162	NASDAQ	FTGC	Fri, Oct 5, 2012	0.19	0.19	0.19	0.19
161	NASDAQ	FTGC	Tue, Oct 2, 2012	0.19	0.19	0.19	0.19
160	NASDAQ	FTGC	Fri, Sep 28, 2012	0.19	0.19	0.19	0.19
159	NASDAQ	FTGC	Thu, Aug 30, 2012	0.00	0.00	0.00	0.00
158	NASDAQ	FTGC	Tue, Aug 21, 2012	0.00	0.00	0.00	0.00
157	NASDAQ	FTGC	Mon, Aug 20, 2012	0.00	0.00	0.00	0.00
156	NASDAQ	FTGC	Tue, Aug 14, 2012	0.00	0.00	0.00	0.00
155	NASDAQ	FTGC	Fri, Aug 10, 2012	0.00	0.00	0.00	0.00
154	NASDAQ	FTGC	Fri, Jul 6, 2012	0.00	0.00	0.00	0.00
153	NASDAQ	FTGC	Mon, Jul 2, 2012	0.00	0.00	0.00	0.00
152	NASDAQ	FTGC	Fri, Jun 29, 2012	0.00	0.00	0.00	0.00
151	NASDAQ	FTGC	Thu, Jun 28, 2012	0.00	0.00	0.00	0.00
150	NASDAQ	FTGC	Wed, Jun 27, 2012	0.00	0.00	0.00	0.00
149	NASDAQ	FTGC	Tue, Jun 26, 2012	0.00	0.00	0.00	0.00
148	NASDAQ	FTGC	Mon, Jun 25, 2012	0.00	0.00	0.00	0.00
147	NASDAQ	FTGC	Thu, Jun 21, 2012	0.00	0.00	0.00	0.00
146	NASDAQ	FTGC	Mon, Jun 11, 2012	0.00	0.00	0.00	0.00
145	NASDAQ	FTGC	Wed, Jun 6, 2012	0.00	0.00	0.00	0.00
144	NASDAQ	FTGC	Fri, Jun 1, 2012	0.00	0.00	0.00	0.00
143	NASDAQ	FTGC	Tue, May 29, 2012	0.00	0.00	0.00	0.00
142	NASDAQ	FTGC	Wed, May 23, 2012	0.00	0.00	0.00	0.00
141	NASDAQ	FTGC	Tue, May 22, 2012	0.00	0.00	0.00	0.00
140	NASDAQ	FTGC	Wed, May 16, 2012	0.00	0.00	0.00	0.00
139	NASDAQ	FTGC	Tue, May 15, 2012	0.00	0.00	0.00	0.00
138	NASDAQ	FTGC	Mon, May 14, 2012	0.00	0.00	0.00	0.00
137	NASDAQ	FTGC	Thu, May 10, 2012	0.00	0.01	0.00	0.01
136	NASDAQ	FTGC	Wed, May 9, 2012	0.00	0.00	0.00	0.00
135	NASDAQ	FTGC	Thu, May 3, 2012	0.00	0.00	0.00	0.00
134	NASDAQ	FTGC	Mon, Apr 30, 2012	0.00	0.00	0.00	0.00
133	NASDAQ	FTGC	Fri, Apr 27, 2012	0.00	0.00	0.00	0.00
132	NASDAQ	FTGC	Thu, Apr 26, 2012	0.00	0.00	0.00	0.00
131	NASDAQ	FTGC	Wed, Apr 25, 2012	0.00	0.00	0.00	0.00
130	NASDAQ	FTGC	Tue, Apr 24, 2012	0.00	0.00	0.00	0.00
129	NASDAQ	FTGC	Mon, Apr 23, 2012	0.00	0.00	0.00	0.00
128	NASDAQ	FTGC	Fri, Apr 20, 2012	0.00	0.00	0.00	0.00
127	NASDAQ	FTGC	Mon, Apr 16, 2012	0.01	0.01	0.00	0.01
126	NASDAQ	FTGC	Thu, Apr 12, 2012	0.01	0.01	0.01	0.01
125	NASDAQ	FTGC	Wed, Apr 11, 2012	0.01	0.01	0.01	0.01
124	NASDAQ	FTGC	Tue, Apr 10, 2012	0.01	0.01	0.01	0.01
123	NASDAQ	FTGC	Mon, Apr 9, 2012	0.01	0.01	0.01	0.01
122	NASDAQ	FTGC	Thu, Apr 5, 2012	0.01	0.01	0.01	0.01
121	NASDAQ	FTGC	Tue, Apr 3, 2012	0.01	0.01	0.01	0.01
120	NASDAQ	FTGC	Thu, Mar 29, 2012	0.01	0.01	0.01	0.01
119	NASDAQ	FTGC	Mon, Mar 26, 2012	0.01	0.01	0.01	0.01
118	NASDAQ	FTGC	Tue, Mar 20, 2012	0.01	0.01	0.01	0.01
117	NASDAQ	FTGC	Mon, Mar 19, 2012	0.01	0.01	0.01	0.01
116	NASDAQ	FTGC	Fri, Mar 16, 2012	0.01	0.01	0.01	0.01
115	NASDAQ	FTGC	Thu, Mar 15, 2012	0.01	0.01	0.01	0.01
114	NASDAQ	FTGC	Wed, Mar 14, 2012	0.01	0.01	0.01	0.01
113	NASDAQ	FTGC	Tue, Mar 13, 2012	0.01	0.01	0.01	0.01
112	NASDAQ	FTGC	Mon, Mar 12, 2012	0.01	0.01	0.01	0.01
111	NASDAQ	FTGC	Fri, Mar 9, 2012	0.01	0.01	0.01	0.01
110	NASDAQ	FTGC	Wed, Mar 7, 2012	0.01	0.01	0.01	0.01
109	NASDAQ	FTGC	Fri, Mar 2, 2012	0.01	0.01	0.01	0.01
108	NASDAQ	FTGC	Thu, Mar 1, 2012	0.01	0.01	0.01	0.01
107	NASDAQ	FTGC	Wed, Feb 29, 2012	0.01	0.01	0.01	0.01
106	NASDAQ	FTGC	Tue, Feb 28, 2012	0.01	0.01	0.01	0.01
105	NASDAQ	FTGC	Mon, Feb 27, 2012	0.01	0.01	0.01	0.01
104	NASDAQ	FTGC	Thu, Feb 23, 2012	0.01	0.01	0.01	0.01
103	NASDAQ	FTGC	Wed, Feb 22, 2012	0.01	0.01	0.01	0.01
102	NASDAQ	FTGC	Tue, Feb 21, 2012	0.01	0.01	0.01	0.01
101	NASDAQ	FTGC	Fri, Feb 17, 2012	0.02	0.02	0.01	0.01
100	NASDAQ	FTGC	Thu, Feb 16, 2012	0.02	0.02	0.01	0.01
99	NASDAQ	FTGC	Wed, Feb 15, 2012	0.01	0.01	0.01	0.01
98	NASDAQ	FTGC	Tue, Feb 14, 2012	0.01	0.01	0.01	0.01
97	NASDAQ	FTGC	Mon, Feb 13, 2012	0.01	0.01	0.01	0.01
96	NASDAQ	FTGC	Fri, Feb 10, 2012	0.01	0.01	0.01	0.01
95	NASDAQ	FTGC	Thu, Feb 9, 2012	0.01	0.01	0.01	0.01
94	NASDAQ	FTGC	Wed, Feb 8, 2012	0.01	0.01	0.01	0.01
93	NASDAQ	FTGC	Tue, Feb 7, 2012	0.02	0.02	0.01	0.01
92	NASDAQ	FTGC	Mon, Feb 6, 2012	0.02	0.02	0.02	0.02
91	NASDAQ	FTGC	Fri, Feb 3, 2012	0.01	0.01	0.01	0.01
90	NASDAQ	FTGC	Thu, Feb 2, 2012	0.01	0.02	0.01	0.02
89	NASDAQ	FTGC	Wed, Feb 1, 2012	0.02	0.02	0.01	0.01
88	NASDAQ	FTGC	Tue, Jan 31, 2012	0.02	0.02	0.02	0.02
87	NASDAQ	FTGC	Mon, Jan 30, 2012	0.02	0.02	0.02	0.02
86	NASDAQ	FTGC	Fri, Jan 27, 2012	0.02	0.02	0.02	0.02
85	NASDAQ	FTGC	Thu, Jan 26, 2012	0.02	0.03	0.02	0.02
84	NASDAQ	FTGC	Wed, Jan 25, 2012	0.04	0.04	0.02	0.02
83	NASDAQ	FTGC	Tue, Jan 24, 2012	0.04	0.04	0.02	0.03
82	NASDAQ	FTGC	Mon, Jan 23, 2012	0.06	0.08	0.03	0.04
81	NASDAQ	FTGC	Fri, Jan 20, 2012	0.04	0.04	0.04	0.04
80	NASDAQ	FTGC	Thu, Jan 19, 2012	0.04	0.04	0.04	0.04
79	NASDAQ	FTGC	Wed, Jan 18, 2012	0.06	0.06	0.04	0.04
78	NASDAQ	FTGC	Tue, Jan 17, 2012	0.09	0.09	0.05	0.05
77	NASDAQ	FTGC	Fri, Jan 13, 2012	0.06	0.08	0.05	0.06
76	NASDAQ	FTGC	Thu, Jan 12, 2012	0.05	0.06	0.05	0.05
75	NASDAQ	FTGC	Wed, Jan 11, 2012	0.04	0.05	0.04	0.05
74	NASDAQ	FTGC	Tue, Jan 10, 2012	0.04	0.04	0.04	0.04
73	NASDAQ	FTGC	Mon, Jan 9, 2012	0.04	0.04	0.04	0.04
72	NASDAQ	FTGC	Fri, Jan 6, 2012	0.05	0.05	0.04	0.04
71	NASDAQ	FTGC	Thu, Jan 5, 2012	0.04	0.05	0.04	0.05
70	NASDAQ	FTGC	Wed, Jan 4, 2012	0.03	0.04	0.03	0.04
69	NASDAQ	FTGC	Fri, Dec 30, 2011	0.03	0.03	0.01	0.02
68	NASDAQ	FTGC	Thu, Dec 29, 2011	0.02	0.02	0.02	0.02
67	NASDAQ	FTGC	Wed, Dec 28, 2011	0.03	0.05	0.03	0.05
66	NASDAQ	FTGC	Thu, Dec 22, 2011	0.03	0.03	0.03	0.03
65	NASDAQ	FTGC	Wed, Dec 21, 2011	0.01	0.01	0.01	0.01
64	NASDAQ	FTGC	Tue, Dec 20, 2011	0.02	0.02	0.01	0.01
63	NASDAQ	FTGC	Mon, Dec 19, 2011	0.01	0.02	0.01	0.02
62	NASDAQ	FTGC	Fri, Dec 16, 2011	0.01	0.01	0.01	0.01
61	NASDAQ	FTGC	Wed, Dec 14, 2011	0.02	0.02	0.02	0.02
60	NASDAQ	FTGC	Mon, Dec 12, 2011	0.02	0.02	0.02	0.02
59	NASDAQ	FTGC	Tue, Dec 6, 2011	0.02	0.02	0.02	0.02
58	NASDAQ	FTGC	Mon, Dec 5, 2011	0.02	0.02	0.02	0.02
57	NASDAQ	FTGC	Tue, Nov 29, 2011	0.02	0.02	0.02	0.02
56	NASDAQ	FTGC	Wed, Nov 23, 2011	0.03	0.03	0.02	0.02
55	NASDAQ	FTGC	Tue, Nov 22, 2011	0.03	0.03	0.03	0.03
54	NASDAQ	FTGC	Mon, Nov 21, 2011	0.03	0.03	0.03	0.03
53	NASDAQ	FTGC	Fri, Nov 18, 2011	0.03	0.03	0.03	0.03
52	NASDAQ	FTGC	Thu, Nov 17, 2011	0.03	0.03	0.03	0.03
51	NASDAQ	FTGC	Wed, Nov 16, 2011	0.03	0.03	0.03	0.03
50	NASDAQ	FTGC	Tue, Nov 15, 2011	0.03	0.03	0.03	0.03
49	NASDAQ	FTGC	Wed, Nov 9, 2011	0.03	0.03	0.03	0.03
48	NASDAQ	FTGC	Tue, Nov 8, 2011	0.03	0.03	0.03	0.03
47	NASDAQ	FTGC	Fri, Nov 4, 2011	0.03	0.03	0.03	0.03
46	NASDAQ	FTGC	Thu, Nov 3, 2011	0.03	0.03	0.03	0.03
45	NASDAQ	FTGC	Fri, Oct 28, 2011	0.06	0.06	0.05	0.05
44	NASDAQ	FTGC	Thu, Oct 27, 2011	0.06	0.06	0.06	0.06
43	NASDAQ	FTGC	Wed, Oct 26, 2011	0.05	0.06	0.05	0.06
42	NASDAQ	FTGC	Mon, Oct 24, 2011	0.03	0.03	0.03	0.03
41	NASDAQ	FTGC	Fri, Oct 21, 2011	0.03	0.03	0.03	0.03
40	NASDAQ	FTGC	Wed, Oct 19, 2011	0.03	0.03	0.03	0.03
39	NASDAQ	FTGC	Mon, Oct 17, 2011	0.05	0.05	0.05	0.05
38	NASDAQ	FTGC	Fri, Oct 14, 2011	0.05	0.05	0.05	0.05
37	NASDAQ	FTGC	Thu, Oct 13, 2011	0.05	0.05	0.05	0.05
36	NASDAQ	FTGC	Wed, Oct 12, 2011	0.02	0.04	0.02	0.04
35	NASDAQ	FTGC	Fri, Oct 7, 2011	0.02	0.02	0.02	0.02
34	NASDAQ	FTGC	Thu, Oct 6, 2011	0.03	0.03	0.03	0.03
33	NASDAQ	FTGC	Wed, Oct 5, 2011	0.02	0.02	0.02	0.02
32	NASDAQ	FTGC	Tue, Oct 4, 2011	0.02	0.02	0.02	0.02
31	NASDAQ	FTGC	Mon, Oct 3, 2011	0.03	0.03	0.02	0.02
30	NASDAQ	FTGC	Thu, Sep 29, 2011	0.03	0.03	0.03	0.03
29	NASDAQ	FTGC	Wed, Sep 28, 2011	0.03	0.03	0.03	0.03
28	NASDAQ	FTGC	Mon, Sep 26, 2011	0.04	0.05	0.04	0.04
27	NASDAQ	FTGC	Fri, Sep 23, 2011	0.06	0.06	0.05	0.05
26	NASDAQ	FTGC	Thu, Sep 22, 2011	0.06	0.06	0.06	0.06
25	NASDAQ	FTGC	Wed, Sep 21, 2011	0.06	0.07	0.06	0.06
24	NASDAQ	FTGC	Tue, Sep 20, 2011	0.09	0.09	0.06	0.08
23	NASDAQ	FTGC	Mon, Sep 19, 2011	0.09	0.09	0.09	0.09
22	NASDAQ	FTGC	Fri, Sep 16, 2011	0.09	0.10	0.07	0.09
21	NASDAQ	FTGC	Thu, Sep 15, 2011	0.10	0.11	0.10	0.10
20	NASDAQ	FTGC	Wed, Sep 14, 2011	0.11	0.11	0.10	0.10
19	NASDAQ	FTGC	Tue, Sep 13, 2011	0.14	0.14	0.10	0.11
18	NASDAQ	FTGC	Mon, Sep 12, 2011	0.12	0.15	0.11	0.11
17	NASDAQ	FTGC	Fri, Sep 9, 2011	0.12	0.12	0.10	0.10
16	NASDAQ	FTGC	Tue, Sep 6, 2011	0.09	0.09	0.09	0.09
15	NASDAQ	FTGC	Thu, Sep 1, 2011	0.11	0.13	0.11	0.13
14	NASDAQ	FTGC	Wed, Aug 31, 2011	0.09	0.09	0.09	0.09
13	NASDAQ	FTGC	Tue, Aug 30, 2011	0.11	0.11	0.10	0.10
12	NASDAQ	FTGC	Tue, Aug 23, 2011	0.15	0.15	0.15	0.15
11	NASDAQ	FTGC	Mon, Aug 22, 2011	0.15	0.16	0.15	0.15
10	NASDAQ	FTGC	Thu, Aug 18, 2011	0.12	0.12	0.12	0.12
9	NASDAQ	FTGC	Mon, Aug 15, 2011	0.09	0.10	0.09	0.09
8	NASDAQ	FTGC	Thu, Aug 11, 2011	0.11	0.11	0.11	0.11
7	NASDAQ	FTGC	Mon, Aug 8, 2011	0.07	0.10	0.07	0.10
6	NASDAQ	FTGC	Fri, Aug 5, 2011	0.06	0.06	0.06	0.06
5	NASDAQ	FTGC	Thu, Aug 4, 2011	0.03	0.05	0.03	0.05
4	NASDAQ	FTGC	Wed, Jul 20, 2011	0.03	0.03	0.03	0.03
3	NASDAQ	FTGC	Wed, Jul 13, 2011	0.03	0.03	0.03	0.03
2	NASDAQ	FTGC	Wed, Jul 6, 2011	0.04	0.04	0.03	0.03
1	NASDAQ	FTGC	Tue, Jul 5, 2011	0.04	0.04	0.04	0.04
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Global Tactical Commodity Strategy Fund NASDAQ:FTGC 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