Fortune Brands Innovations Inc NYSE:FBIN Historical Prices

Below are the 3040 trading days of historical prices for FBIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
3040	NYSE	FBIN	Mon, Mar 4, 2024	83.33	83.85	81.94	82.09
3039	NYSE	FBIN	Fri, Mar 1, 2024	81.20	83.04	80.83	82.91
3038	NYSE	FBIN	Thu, Feb 29, 2024	81.46	81.64	80.81	81.34
3037	NYSE	FBIN	Wed, Feb 28, 2024	81.41	82.00	80.48	80.89
3036	NYSE	FBIN	Tue, Feb 27, 2024	80.22	81.47	80.09	81.46
3035	NYSE	FBIN	Mon, Feb 26, 2024	80.47	80.88	79.73	79.83
3034	NYSE	FBIN	Fri, Feb 23, 2024	80.70	81.11	80.25	80.76
3033	NYSE	FBIN	Thu, Feb 22, 2024	80.32	80.99	80.19	80.47
3032	NYSE	FBIN	Wed, Feb 21, 2024	79.65	80.13	79.35	79.53
3031	NYSE	FBIN	Tue, Feb 20, 2024	78.60	79.85	77.98	79.32
3030	NYSE	FBIN	Fri, Feb 16, 2024	78.88	80.14	78.81	79.31
3029	NYSE	FBIN	Thu, Feb 15, 2024	80.30	80.72	79.76	79.90
3028	NYSE	FBIN	Wed, Feb 14, 2024	79.55	79.94	78.53	79.54
3027	NYSE	FBIN	Tue, Feb 13, 2024	78.38	79.96	77.64	78.43
3026	NYSE	FBIN	Mon, Feb 12, 2024	80.15	81.48	80.01	81.33
3025	NYSE	FBIN	Fri, Feb 9, 2024	80.14	80.48	79.71	80.13
3024	NYSE	FBIN	Thu, Feb 8, 2024	79.15	80.27	79.12	80.12
3023	NYSE	FBIN	Wed, Feb 7, 2024	78.32	79.56	77.83	78.49
3022	NYSE	FBIN	Tue, Feb 6, 2024	76.31	77.92	76.23	77.68
3021	NYSE	FBIN	Mon, Feb 5, 2024	76.32	76.75	75.07	76.26
3020	NYSE	FBIN	Fri, Feb 2, 2024	77.49	78.22	76.06	77.42
3019	NYSE	FBIN	Thu, Feb 1, 2024	78.52	78.84	76.80	78.78
3018	NYSE	FBIN	Wed, Jan 31, 2024	78.82	80.23	76.26	77.59
3017	NYSE	FBIN	Tue, Jan 30, 2024	79.89	80.91	79.32	80.79
3016	NYSE	FBIN	Mon, Jan 29, 2024	79.47	80.23	79.06	80.06
3015	NYSE	FBIN	Fri, Jan 26, 2024	78.82	80.07	78.82	79.15
3014	NYSE	FBIN	Thu, Jan 25, 2024	76.99	78.85	76.63	78.83
3013	NYSE	FBIN	Wed, Jan 24, 2024	77.65	77.73	75.72	75.90
3012	NYSE	FBIN	Tue, Jan 23, 2024	79.11	79.11	76.60	76.86
3011	NYSE	FBIN	Mon, Jan 22, 2024	78.62	79.57	78.40	79.46
3010	NYSE	FBIN	Fri, Jan 19, 2024	76.88	77.85	76.18	77.84
3009	NYSE	FBIN	Thu, Jan 18, 2024	76.95	77.26	75.79	77.23
3008	NYSE	FBIN	Wed, Jan 17, 2024	76.11	76.58	75.87	76.29
3007	NYSE	FBIN	Tue, Jan 16, 2024	76.97	77.36	76.44	77.13
3006	NYSE	FBIN	Fri, Jan 12, 2024	79.26	79.26	77.20	77.88
3005	NYSE	FBIN	Thu, Jan 11, 2024	77.99	78.67	77.02	78.57
3004	NYSE	FBIN	Wed, Jan 10, 2024	77.41	78.42	76.99	78.40
3003	NYSE	FBIN	Tue, Jan 9, 2024	75.56	77.14	75.51	77.12
3002	NYSE	FBIN	Mon, Jan 8, 2024	75.06	76.69	74.61	76.50
3001	NYSE	FBIN	Fri, Jan 5, 2024	73.47	75.71	73.47	74.72
3000	NYSE	FBIN	Thu, Jan 4, 2024	73.73	74.62	73.52	74.02
2999	NYSE	FBIN	Wed, Jan 3, 2024	74.08	74.45	73.08	74.15
2998	NYSE	FBIN	Tue, Jan 2, 2024	75.17	76.02	74.63	75.50
2997	NYSE	FBIN	Fri, Dec 29, 2023	76.82	77.10	76.11	76.14
2996	NYSE	FBIN	Thu, Dec 28, 2023	76.71	77.16	76.31	76.89
2995	NYSE	FBIN	Wed, Dec 27, 2023	77.49	77.65	76.96	77.00
2994	NYSE	FBIN	Tue, Dec 26, 2023	77.30	77.72	77.03	77.17
2993	NYSE	FBIN	Fri, Dec 22, 2023	77.66	77.67	76.95	77.30
2992	NYSE	FBIN	Thu, Dec 21, 2023	78.25	78.38	76.38	77.27
2991	NYSE	FBIN	Wed, Dec 20, 2023	78.68	79.16	77.13	77.20
2990	NYSE	FBIN	Tue, Dec 19, 2023	78.79	79.02	77.91	78.78
2989	NYSE	FBIN	Mon, Dec 18, 2023	79.69	79.69	77.53	78.02
2988	NYSE	FBIN	Fri, Dec 15, 2023	79.36	80.33	78.95	79.40
2987	NYSE	FBIN	Thu, Dec 14, 2023	77.68	80.32	77.68	79.75
2986	NYSE	FBIN	Wed, Dec 13, 2023	74.00	76.76	73.17	76.12
2985	NYSE	FBIN	Tue, Dec 12, 2023	73.30	74.36	72.98	73.85
2984	NYSE	FBIN	Mon, Dec 11, 2023	73.24	73.72	72.85	73.15
2983	NYSE	FBIN	Fri, Dec 8, 2023	72.59	73.52	72.36	73.43
2982	NYSE	FBIN	Thu, Dec 7, 2023	72.53	72.76	72.06	72.35
2981	NYSE	FBIN	Wed, Dec 6, 2023	72.50	73.82	72.47	72.59
2980	NYSE	FBIN	Tue, Dec 5, 2023	72.04	72.47	71.44	71.59
2979	NYSE	FBIN	Mon, Dec 4, 2023	71.00	72.68	70.85	72.27
2978	NYSE	FBIN	Fri, Dec 1, 2023	68.50	71.30	68.35	71.27
2977	NYSE	FBIN	Thu, Nov 30, 2023	68.00	68.67	67.31	68.43
2976	NYSE	FBIN	Wed, Nov 29, 2023	67.63	68.69	67.20	68.04
2975	NYSE	FBIN	Tue, Nov 28, 2023	66.92	67.30	66.21	66.53
2974	NYSE	FBIN	Mon, Nov 27, 2023	66.09	67.43	65.83	67.15
2973	NYSE	FBIN	Fri, Nov 24, 2023	65.61	66.51	65.60	66.38
2972	NYSE	FBIN	Wed, Nov 22, 2023	66.36	66.64	65.70	66.04
2971	NYSE	FBIN	Tue, Nov 21, 2023	65.88	66.22	65.32	65.68
2970	NYSE	FBIN	Mon, Nov 20, 2023	67.01	67.01	65.85	66.08
2969	NYSE	FBIN	Fri, Nov 17, 2023	66.57	67.39	66.57	67.24
2968	NYSE	FBIN	Thu, Nov 16, 2023	66.16	66.54	65.48	66.16
2967	NYSE	FBIN	Wed, Nov 15, 2023	65.36	67.28	65.36	65.92
2966	NYSE	FBIN	Tue, Nov 14, 2023	62.16	65.63	62.16	65.43
2965	NYSE	FBIN	Mon, Nov 13, 2023	60.52	60.70	59.72	59.84
2964	NYSE	FBIN	Fri, Nov 10, 2023	60.60	61.02	60.18	61.00
2963	NYSE	FBIN	Thu, Nov 9, 2023	61.35	61.62	60.01	60.15
2962	NYSE	FBIN	Wed, Nov 8, 2023	60.64	61.59	60.50	61.49
2961	NYSE	FBIN	Tue, Nov 7, 2023	60.45	61.26	60.45	60.88
2960	NYSE	FBIN	Mon, Nov 6, 2023	61.46	61.74	60.47	60.62
2959	NYSE	FBIN	Fri, Nov 3, 2023	60.53	62.37	60.53	61.76
2958	NYSE	FBIN	Thu, Nov 2, 2023	59.42	59.76	58.86	59.46
2957	NYSE	FBIN	Wed, Nov 1, 2023	55.81	57.93	55.66	57.85
2956	NYSE	FBIN	Tue, Oct 31, 2023	56.00	56.67	55.47	55.80
2955	NYSE	FBIN	Mon, Oct 30, 2023	55.80	56.26	54.88	55.75
2954	NYSE	FBIN	Fri, Oct 27, 2023	56.02	56.08	54.54	55.19
2953	NYSE	FBIN	Thu, Oct 26, 2023	55.93	56.88	54.10	55.91
2952	NYSE	FBIN	Wed, Oct 25, 2023	56.22	56.50	55.21	55.23
2951	NYSE	FBIN	Tue, Oct 24, 2023	57.94	58.09	57.06	57.09
2950	NYSE	FBIN	Mon, Oct 23, 2023	57.00	57.98	57.00	57.53
2949	NYSE	FBIN	Fri, Oct 20, 2023	57.74	58.09	57.08	57.44
2948	NYSE	FBIN	Thu, Oct 19, 2023	58.24	59.08	57.36	57.60
2947	NYSE	FBIN	Wed, Oct 18, 2023	60.23	60.23	58.71	58.74
2946	NYSE	FBIN	Tue, Oct 17, 2023	60.24	61.82	60.22	61.13
2945	NYSE	FBIN	Mon, Oct 16, 2023	60.23	61.02	59.55	60.77
2944	NYSE	FBIN	Fri, Oct 13, 2023	59.68	60.09	58.44	59.14
2943	NYSE	FBIN	Thu, Oct 12, 2023	62.11	62.11	58.64	59.74
2942	NYSE	FBIN	Wed, Oct 11, 2023	61.39	62.51	61.39	62.47
2941	NYSE	FBIN	Tue, Oct 10, 2023	60.69	62.02	60.47	61.09
2940	NYSE	FBIN	Mon, Oct 9, 2023	59.52	60.85	58.95	60.56
2939	NYSE	FBIN	Fri, Oct 6, 2023	59.94	60.79	59.32	60.12
2938	NYSE	FBIN	Thu, Oct 5, 2023	60.37	60.90	59.81	60.59
2937	NYSE	FBIN	Wed, Oct 4, 2023	59.79	60.60	59.09	60.51
2936	NYSE	FBIN	Tue, Oct 3, 2023	60.49	60.68	59.35	59.49
2935	NYSE	FBIN	Mon, Oct 2, 2023	61.68	62.24	60.67	60.85
2934	NYSE	FBIN	Fri, Sep 29, 2023	63.28	63.57	61.95	62.16
2933	NYSE	FBIN	Thu, Sep 28, 2023	61.93	63.29	61.54	62.77
2932	NYSE	FBIN	Wed, Sep 27, 2023	62.34	62.75	61.87	62.43
2931	NYSE	FBIN	Tue, Sep 26, 2023	62.25	62.99	61.60	61.62
2930	NYSE	FBIN	Mon, Sep 25, 2023	62.21	63.25	62.21	62.62
2929	NYSE	FBIN	Fri, Sep 22, 2023	64.16	64.70	62.41	62.68
2928	NYSE	FBIN	Thu, Sep 21, 2023	63.47	64.23	62.99	63.66
2927	NYSE	FBIN	Wed, Sep 20, 2023	64.88	65.66	64.06	64.19
2926	NYSE	FBIN	Tue, Sep 19, 2023	64.23	64.88	63.89	64.50
2925	NYSE	FBIN	Mon, Sep 18, 2023	63.84	64.74	63.79	64.43
2924	NYSE	FBIN	Fri, Sep 15, 2023	64.37	64.39	63.58	64.00
2923	NYSE	FBIN	Thu, Sep 14, 2023	64.70	65.14	64.49	64.76
2922	NYSE	FBIN	Wed, Sep 13, 2023	64.95	65.17	63.64	64.17
2921	NYSE	FBIN	Tue, Sep 12, 2023	65.12	65.88	64.76	65.02
2920	NYSE	FBIN	Mon, Sep 11, 2023	66.06	66.51	65.40	65.43
2919	NYSE	FBIN	Fri, Sep 8, 2023	65.35	66.36	65.08	65.59
2918	NYSE	FBIN	Thu, Sep 7, 2023	65.99	66.45	64.87	65.43
2917	NYSE	FBIN	Wed, Sep 6, 2023	66.69	67.47	66.27	66.50
2916	NYSE	FBIN	Tue, Sep 5, 2023	69.21	69.54	66.69	66.70
2915	NYSE	FBIN	Fri, Sep 1, 2023	69.90	70.55	69.63	70.26
2914	NYSE	FBIN	Thu, Aug 31, 2023	68.85	69.56	68.66	69.02
2913	NYSE	FBIN	Wed, Aug 30, 2023	68.48	69.25	68.36	68.81
2912	NYSE	FBIN	Tue, Aug 29, 2023	66.12	68.70	66.12	68.57
2911	NYSE	FBIN	Mon, Aug 28, 2023	66.46	67.09	65.99	66.38
2910	NYSE	FBIN	Fri, Aug 25, 2023	66.78	66.78	64.93	65.94
2909	NYSE	FBIN	Thu, Aug 24, 2023	66.39	67.10	65.82	66.46
2908	NYSE	FBIN	Wed, Aug 23, 2023	66.02	67.06	65.88	66.83
2907	NYSE	FBIN	Tue, Aug 22, 2023	66.04	66.82	65.59	65.80
2906	NYSE	FBIN	Mon, Aug 21, 2023	66.76	66.88	65.20	66.17
2905	NYSE	FBIN	Fri, Aug 18, 2023	66.50	67.41	66.06	66.51
2904	NYSE	FBIN	Thu, Aug 17, 2023	69.91	70.23	66.79	66.80
2903	NYSE	FBIN	Wed, Aug 16, 2023	70.84	71.31	69.53	69.67
2902	NYSE	FBIN	Tue, Aug 15, 2023	71.60	72.26	70.85	70.95
2901	NYSE	FBIN	Mon, Aug 14, 2023	71.51	72.17	71.40	71.94
2900	NYSE	FBIN	Fri, Aug 11, 2023	71.97	72.62	71.62	71.79
2899	NYSE	FBIN	Thu, Aug 10, 2023	72.32	73.25	71.83	72.23
2898	NYSE	FBIN	Wed, Aug 9, 2023	70.85	72.42	70.85	72.07
2897	NYSE	FBIN	Tue, Aug 8, 2023	70.53	71.36	69.54	71.31
2896	NYSE	FBIN	Mon, Aug 7, 2023	70.62	71.53	70.34	71.52
2895	NYSE	FBIN	Fri, Aug 4, 2023	70.27	70.85	69.81	70.64
2894	NYSE	FBIN	Thu, Aug 3, 2023	70.66	70.72	69.23	69.81
2893	NYSE	FBIN	Wed, Aug 2, 2023	71.57	71.60	70.40	71.06
2892	NYSE	FBIN	Tue, Aug 1, 2023	71.38	72.44	71.38	72.00
2891	NYSE	FBIN	Mon, Jul 31, 2023	72.31	72.31	70.14	71.07
2890	NYSE	FBIN	Fri, Jul 28, 2023	76.26	76.61	71.06	71.73
2889	NYSE	FBIN	Thu, Jul 27, 2023	76.46	77.14	75.01	75.15
2888	NYSE	FBIN	Wed, Jul 26, 2023	73.95	76.05	73.95	75.77
2887	NYSE	FBIN	Tue, Jul 25, 2023	72.63	74.30	72.60	74.10
2886	NYSE	FBIN	Mon, Jul 24, 2023	72.28	73.65	72.06	72.89
2885	NYSE	FBIN	Fri, Jul 21, 2023	71.74	72.01	71.07	71.51
2884	NYSE	FBIN	Thu, Jul 20, 2023	73.27	73.27	71.67	71.74
2883	NYSE	FBIN	Wed, Jul 19, 2023	73.79	74.09	72.99	73.30
2882	NYSE	FBIN	Tue, Jul 18, 2023	74.17	74.40	73.35	73.87
2881	NYSE	FBIN	Mon, Jul 17, 2023	73.60	74.58	73.13	74.44
2880	NYSE	FBIN	Fri, Jul 14, 2023	74.29	74.60	73.15	73.70
2879	NYSE	FBIN	Thu, Jul 13, 2023	73.61	74.62	73.03	74.62
2878	NYSE	FBIN	Wed, Jul 12, 2023	72.93	74.05	72.46	72.97
2877	NYSE	FBIN	Tue, Jul 11, 2023	71.46	72.07	71.04	71.73
2876	NYSE	FBIN	Mon, Jul 10, 2023	68.84	71.02	68.60	70.79
2875	NYSE	FBIN	Fri, Jul 7, 2023	68.92	70.22	68.86	69.08
2874	NYSE	FBIN	Thu, Jul 6, 2023	69.00	69.36	68.12	68.81
2873	NYSE	FBIN	Wed, Jul 5, 2023	70.33	71.20	70.03	70.08
2872	NYSE	FBIN	Mon, Jul 3, 2023	71.96	71.96	70.67	70.86
2871	NYSE	FBIN	Fri, Jun 30, 2023	72.40	72.40	71.66	71.95
2870	NYSE	FBIN	Thu, Jun 29, 2023	70.72	71.95	70.35	71.85
2869	NYSE	FBIN	Wed, Jun 28, 2023	70.24	70.91	69.64	70.76
2868	NYSE	FBIN	Tue, Jun 27, 2023	68.04	70.90	68.04	70.40
2867	NYSE	FBIN	Mon, Jun 26, 2023	67.74	68.48	67.29	67.67
2866	NYSE	FBIN	Fri, Jun 23, 2023	66.87	67.69	66.71	67.57
2865	NYSE	FBIN	Thu, Jun 22, 2023	67.30	67.73	66.53	67.42
2864	NYSE	FBIN	Wed, Jun 21, 2023	67.01	68.20	66.96	67.74
2863	NYSE	FBIN	Tue, Jun 20, 2023	66.80	67.72	66.36	67.38
2862	NYSE	FBIN	Fri, Jun 16, 2023	67.30	67.59	66.65	66.99
2861	NYSE	FBIN	Thu, Jun 15, 2023	66.09	67.56	66.01	67.31
2860	NYSE	FBIN	Wed, Jun 14, 2023	67.08	67.99	65.69	66.03
2859	NYSE	FBIN	Tue, Jun 13, 2023	66.99	67.95	66.83	67.18
2858	NYSE	FBIN	Mon, Jun 12, 2023	65.62	67.40	65.25	66.85
2857	NYSE	FBIN	Fri, Jun 9, 2023	66.44	66.51	65.32	65.76
2856	NYSE	FBIN	Thu, Jun 8, 2023	66.33	67.02	66.11	66.55
2855	NYSE	FBIN	Wed, Jun 7, 2023	65.62	67.28	65.10	66.63
2854	NYSE	FBIN	Tue, Jun 6, 2023	62.88	65.55	62.88	65.26
2853	NYSE	FBIN	Mon, Jun 5, 2023	63.62	63.60	62.40	64.31
2852	NYSE	FBIN	Fri, Jun 2, 2023	62.31	64.42	61.97	64.31
2851	NYSE	FBIN	Thu, Jun 1, 2023	60.51	61.73	60.22	61.27
2850	NYSE	FBIN	Wed, May 31, 2023	61.19	61.56	59.56	60.45
2849	NYSE	FBIN	Tue, May 30, 2023	62.67	62.84	61.27	61.60
2848	NYSE	FBIN	Fri, May 26, 2023	62.16	62.46	61.59	62.18
2847	NYSE	FBIN	Thu, May 25, 2023	62.21	62.61	61.91	62.04
2846	NYSE	FBIN	Wed, May 24, 2023	63.05	63.30	62.01	61.95
2845	NYSE	FBIN	Tue, May 23, 2023	64.07	64.08	62.72	62.86
2844	NYSE	FBIN	Mon, May 22, 2023	65.27	65.60	64.56	64.58
2843	NYSE	FBIN	Fri, May 19, 2023	67.11	67.11	65.39	65.39
2842	NYSE	FBIN	Thu, May 18, 2023	65.41	66.86	64.75	66.83
2841	NYSE	FBIN	Wed, May 17, 2023	64.69	65.46	64.39	65.45
2840	NYSE	FBIN	Tue, May 16, 2023	65.45	65.45	64.08	64.67
2839	NYSE	FBIN	Mon, May 15, 2023	65.26	65.93	64.71	65.71
2838	NYSE	FBIN	Fri, May 12, 2023	65.48	66.06	64.76	65.25
2837	NYSE	FBIN	Thu, May 11, 2023	64.94	65.48	64.88	65.40
2836	NYSE	FBIN	Wed, May 10, 2023	66.43	66.50	64.86	65.32
2835	NYSE	FBIN	Tue, May 9, 2023	66.07	66.70	65.30	65.61
2834	NYSE	FBIN	Mon, May 8, 2023	64.12	66.05	63.37	65.89
2833	NYSE	FBIN	Fri, May 5, 2023	63.40	64.06	62.63	63.85
2832	NYSE	FBIN	Thu, May 4, 2023	63.33	63.52	62.28	62.40
2831	NYSE	FBIN	Wed, May 3, 2023	63.31	64.64	63.04	63.22
2830	NYSE	FBIN	Tue, May 2, 2023	64.04	64.40	62.65	63.11
2829	NYSE	FBIN	Mon, May 1, 2023	64.47	65.33	63.71	64.21
2828	NYSE	FBIN	Fri, Apr 28, 2023	64.58	65.49	63.99	64.69
2827	NYSE	FBIN	Thu, Apr 27, 2023	62.95	63.25	60.14	63.15
2826	NYSE	FBIN	Wed, Apr 26, 2023	59.97	61.58	59.43	59.62
2825	NYSE	FBIN	Tue, Apr 25, 2023	61.08	61.19	59.91	60.03
2824	NYSE	FBIN	Mon, Apr 24, 2023	60.52	61.27	60.32	61.23
2823	NYSE	FBIN	Fri, Apr 21, 2023	60.94	61.04	59.90	60.58
2822	NYSE	FBIN	Thu, Apr 20, 2023	60.66	61.44	60.44	60.86
2821	NYSE	FBIN	Wed, Apr 19, 2023	59.05	60.55	58.87	60.51
2820	NYSE	FBIN	Tue, Apr 18, 2023	59.30	59.80	59.14	59.58
2819	NYSE	FBIN	Mon, Apr 17, 2023	58.79	59.20	58.51	58.96
2818	NYSE	FBIN	Fri, Apr 14, 2023	58.74	59.51	58.16	58.68
2817	NYSE	FBIN	Thu, Apr 13, 2023	58.36	59.38	57.79	58.97
2816	NYSE	FBIN	Wed, Apr 12, 2023	59.44	59.67	58.03	58.24
2815	NYSE	FBIN	Tue, Apr 11, 2023	57.51	59.14	57.32	58.64
2814	NYSE	FBIN	Mon, Apr 10, 2023	55.09	56.90	55.09	56.79
2813	NYSE	FBIN	Thu, Apr 6, 2023	55.22	55.62	54.21	55.50
2812	NYSE	FBIN	Wed, Apr 5, 2023	56.29	56.40	54.91	55.09
2811	NYSE	FBIN	Tue, Apr 4, 2023	58.11	58.17	56.00	56.18
2810	NYSE	FBIN	Mon, Apr 3, 2023	58.84	59.10	58.00	58.49
2809	NYSE	FBIN	Fri, Mar 31, 2023	58.02	59.09	57.75	58.73
2808	NYSE	FBIN	Thu, Mar 30, 2023	58.19	58.55	57.17	57.34
2807	NYSE	FBIN	Wed, Mar 29, 2023	57.71	57.71	56.86	57.68
2806	NYSE	FBIN	Tue, Mar 28, 2023	56.46	57.52	56.36	57.10
2805	NYSE	FBIN	Mon, Mar 27, 2023	57.69	57.76	56.41	56.66
2804	NYSE	FBIN	Fri, Mar 24, 2023	56.40	57.06	55.60	57.03
2803	NYSE	FBIN	Thu, Mar 23, 2023	57.41	58.83	56.41	56.99
2802	NYSE	FBIN	Wed, Mar 22, 2023	58.31	58.90	56.95	57.02
2801	NYSE	FBIN	Tue, Mar 21, 2023	58.85	59.24	58.12	58.62
2800	NYSE	FBIN	Mon, Mar 20, 2023	57.22	58.27	57.22	57.95
2799	NYSE	FBIN	Fri, Mar 17, 2023	56.76	57.48	56.08	56.96
2798	NYSE	FBIN	Thu, Mar 16, 2023	55.77	57.59	55.77	57.35
2797	NYSE	FBIN	Wed, Mar 15, 2023	56.11	57.51	55.77	56.22
2796	NYSE	FBIN	Tue, Mar 14, 2023	58.49	58.49	56.90	57.54
2795	NYSE	FBIN	Mon, Mar 13, 2023	55.98	57.98	55.89	56.94
2794	NYSE	FBIN	Fri, Mar 10, 2023	59.50	59.53	56.30	57.08
2793	NYSE	FBIN	Thu, Mar 9, 2023	59.12	61.35	59.00	59.29
2792	NYSE	FBIN	Wed, Mar 8, 2023	60.42	60.93	59.74	60.74
2791	NYSE	FBIN	Tue, Mar 7, 2023	60.66	61.12	59.69	60.24
2790	NYSE	FBIN	Mon, Mar 6, 2023	62.59	62.79	60.39	60.80
2789	NYSE	FBIN	Fri, Mar 3, 2023	61.84	62.82	61.43	62.56
2788	NYSE	FBIN	Thu, Mar 2, 2023	60.46	61.63	59.93	61.45
2787	NYSE	FBIN	Wed, Mar 1, 2023	61.39	61.76	60.49	60.69
2786	NYSE	FBIN	Tue, Feb 28, 2023	60.87	62.27	60.87	61.95
2785	NYSE	FBIN	Mon, Feb 27, 2023	62.28	62.52	61.16	61.18
2784	NYSE	FBIN	Fri, Feb 24, 2023	60.77	62.02	60.24	61.46
2783	NYSE	FBIN	Thu, Feb 23, 2023	62.07	62.47	61.04	62.05
2782	NYSE	FBIN	Wed, Feb 22, 2023	60.84	62.61	60.84	61.85
2781	NYSE	FBIN	Tue, Feb 21, 2023	63.85	63.85	60.85	60.91
2780	NYSE	FBIN	Fri, Feb 17, 2023	63.39	65.63	62.50	64.35
2779	NYSE	FBIN	Thu, Feb 16, 2023	63.37	65.01	62.94	64.49
2778	NYSE	FBIN	Wed, Feb 15, 2023	64.24	65.57	63.59	64.77
2777	NYSE	FBIN	Tue, Feb 14, 2023	63.97	65.20	63.67	65.03
2776	NYSE	FBIN	Mon, Feb 13, 2023	63.50	64.90	63.08	64.89
2775	NYSE	FBIN	Fri, Feb 10, 2023	62.95	63.58	62.71	63.43
2774	NYSE	FBIN	Thu, Feb 9, 2023	63.56	65.24	62.88	63.23
2773	NYSE	FBIN	Wed, Feb 8, 2023	64.65	64.80	62.96	63.67
2772	NYSE	FBIN	Tue, Feb 7, 2023	63.53	65.34	63.38	65.27
2771	NYSE	FBIN	Mon, Feb 6, 2023	65.29	65.53	63.92	64.38
2770	NYSE	FBIN	Fri, Feb 3, 2023	66.50	66.79	65.65	66.23
2769	NYSE	FBIN	Thu, Feb 2, 2023	66.00	67.71	66.00	67.15
2768	NYSE	FBIN	Wed, Feb 1, 2023	64.08	66.69	63.71	66.10
2767	NYSE	FBIN	Tue, Jan 31, 2023	61.72	64.53	61.55	64.51
2766	NYSE	FBIN	Mon, Jan 30, 2023	61.45	62.60	61.23	61.27
2765	NYSE	FBIN	Fri, Jan 27, 2023	62.84	63.39	62.56	63.06
2764	NYSE	FBIN	Thu, Jan 26, 2023	63.12	63.37	62.02	62.77
2763	NYSE	FBIN	Wed, Jan 25, 2023	61.48	62.76	61.48	62.73
2762	NYSE	FBIN	Tue, Jan 24, 2023	62.70	63.67	62.46	62.85
2761	NYSE	FBIN	Mon, Jan 23, 2023	61.57	63.08	61.36	63.07
2760	NYSE	FBIN	Fri, Jan 20, 2023	60.58	62.01	59.54	61.99
2759	NYSE	FBIN	Thu, Jan 19, 2023	61.58	61.75	59.30	59.86
2758	NYSE	FBIN	Wed, Jan 18, 2023	63.15	63.95	61.69	61.71
2757	NYSE	FBIN	Tue, Jan 17, 2023	63.03	63.43	62.14	62.47
2756	NYSE	FBIN	Fri, Jan 13, 2023	60.94	63.51	60.94	63.31
2755	NYSE	FBIN	Thu, Jan 12, 2023	63.00	63.19	60.98	62.67
2754	NYSE	FBIN	Wed, Jan 11, 2023	60.29	62.11	59.98	61.97
2753	NYSE	FBIN	Tue, Jan 10, 2023	60.84	61.40	60.34	61.29
2752	NYSE	FBIN	Mon, Jan 9, 2023	61.81	62.43	60.70	61.18
2751	NYSE	FBIN	Fri, Jan 6, 2023	60.14	61.60	59.53	60.87
2750	NYSE	FBIN	Thu, Jan 5, 2023	59.73	59.73	58.42	59.30
2749	NYSE	FBIN	Wed, Jan 4, 2023	58.68	60.74	58.57	60.43
2748	NYSE	FBIN	Tue, Jan 3, 2023	58.17	58.79	57.02	57.98
2747	NYSE	FBIN	Fri, Dec 30, 2022	56.94	57.40	56.61	57.11
2746	NYSE	FBIN	Thu, Dec 29, 2022	56.23	58.07	55.76	57.61
2745	NYSE	FBIN	Wed, Dec 28, 2022	56.85	57.24	55.80	55.82
2744	NYSE	FBIN	Tue, Dec 27, 2022	56.59	57.35	56.03	56.76
2743	NYSE	FBIN	Fri, Dec 23, 2022	56.55	57.05	56.18	56.83
2742	NYSE	FBIN	Thu, Dec 22, 2022	55.46	56.54	54.98	56.50
2741	NYSE	FBIN	Wed, Dec 21, 2022	55.81	56.75	55.71	56.44
2740	NYSE	FBIN	Tue, Dec 20, 2022	55.00	56.17	54.65	55.33
2739	NYSE	FBIN	Mon, Dec 19, 2022	56.15	56.61	55.10	55.15
2738	NYSE	FBIN	Fri, Dec 16, 2022	57.51	59.10	55.70	57.13
2737	NYSE	FBIN	Thu, Dec 15, 2022	51.05	57.69	49.51	57.62
2736	NYSE	FBIN	Wed, Dec 14, 2022	53.88	54.71	52.28	52.90
2735	NYSE	FBIN	Tue, Dec 13, 2022	55.32	55.97	53.56	54.03
2734	NYSE	FBIN	Mon, Dec 12, 2022	51.75	53.25	51.25	52.91
2733	NYSE	FBIN	Fri, Dec 9, 2022	51.57	51.80	50.82	51.56
2732	NYSE	FBIN	Thu, Dec 8, 2022	51.09	52.05	50.51	51.93
2731	NYSE	FBIN	Wed, Dec 7, 2022	51.84	52.01	50.93	51.14
2730	NYSE	FBIN	Tue, Dec 6, 2022	52.68	53.34	50.67	51.97
2729	NYSE	FBIN	Mon, Dec 5, 2022	53.45	53.78	52.42	52.53
2728	NYSE	FBIN	Fri, Dec 2, 2022	54.94	55.22	53.76	54.34
2727	NYSE	FBIN	Thu, Dec 1, 2022	56.58	56.92	55.52	56.03
2726	NYSE	FBIN	Wed, Nov 30, 2022	55.33	55.89	53.72	55.84
2725	NYSE	FBIN	Tue, Nov 29, 2022	55.06	56.19	55.06	56.18
2724	NYSE	FBIN	Mon, Nov 28, 2022	56.60	56.84	55.10	55.46
2723	NYSE	FBIN	Fri, Nov 25, 2022	56.49	57.41	56.36	57.21
2722	NYSE	FBIN	Wed, Nov 23, 2022	55.37	57.08	55.01	56.58
2721	NYSE	FBIN	Tue, Nov 22, 2022	55.27	55.87	54.75	55.25
2720	NYSE	FBIN	Mon, Nov 21, 2022	54.81	55.20	54.26	54.68
2719	NYSE	FBIN	Fri, Nov 18, 2022	55.65	55.85	54.33	55.05
2718	NYSE	FBIN	Thu, Nov 17, 2022	54.78	55.22	53.63	54.63
2717	NYSE	FBIN	Wed, Nov 16, 2022	57.20	57.33	55.61	56.16
2716	NYSE	FBIN	Tue, Nov 15, 2022	58.24	58.83	56.51	57.53
2715	NYSE	FBIN	Mon, Nov 14, 2022	56.81	57.22	55.67	55.93
2714	NYSE	FBIN	Fri, Nov 11, 2022	56.10	58.45	55.96	57.47
2713	NYSE	FBIN	Thu, Nov 10, 2022	52.59	56.17	52.28	56.14
2712	NYSE	FBIN	Wed, Nov 9, 2022	49.24	50.69	49.00	49.67
2711	NYSE	FBIN	Tue, Nov 8, 2022	50.40	50.96	49.05	49.78
2710	NYSE	FBIN	Mon, Nov 7, 2022	49.71	50.22	48.82	49.97
2709	NYSE	FBIN	Fri, Nov 4, 2022	48.58	49.70	47.93	49.11
2708	NYSE	FBIN	Thu, Nov 3, 2022	48.17	48.54	47.02	47.43
2707	NYSE	FBIN	Wed, Nov 2, 2022	51.14	51.75	49.24	49.26
2706	NYSE	FBIN	Tue, Nov 1, 2022	52.62	52.99	51.01	51.31
2705	NYSE	FBIN	Mon, Oct 31, 2022	51.96	52.15	51.15	51.55
2704	NYSE	FBIN	Fri, Oct 28, 2022	50.24	52.64	50.16	52.45
2703	NYSE	FBIN	Thu, Oct 27, 2022	50.69	52.47	50.14	50.60
2702	NYSE	FBIN	Wed, Oct 26, 2022	49.67	50.49	48.76	50.09
2701	NYSE	FBIN	Tue, Oct 25, 2022	47.90	50.46	47.88	50.28
2700	NYSE	FBIN	Mon, Oct 24, 2022	47.58	48.06	46.78	47.57
2699	NYSE	FBIN	Fri, Oct 21, 2022	45.90	47.12	45.25	47.11
2698	NYSE	FBIN	Thu, Oct 20, 2022	46.86	48.20	45.66	45.67
2697	NYSE	FBIN	Wed, Oct 19, 2022	48.70	48.97	46.50	47.01
2696	NYSE	FBIN	Tue, Oct 18, 2022	49.03	49.71	48.58	49.33
2695	NYSE	FBIN	Mon, Oct 17, 2022	48.59	49.54	47.40	47.75
2694	NYSE	FBIN	Fri, Oct 14, 2022	48.76	49.30	47.36	47.42
2693	NYSE	FBIN	Thu, Oct 13, 2022	47.30	49.95	45.73	48.98
2692	NYSE	FBIN	Wed, Oct 12, 2022	49.14	49.14	48.09	48.71
2691	NYSE	FBIN	Tue, Oct 11, 2022	48.75	49.70	48.11	48.99
2690	NYSE	FBIN	Mon, Oct 10, 2022	48.87	49.17	47.99	48.73
2689	NYSE	FBIN	Fri, Oct 7, 2022	49.42	49.47	48.29	48.51
2688	NYSE	FBIN	Thu, Oct 6, 2022	49.42	50.71	49.42	50.33
2687	NYSE	FBIN	Wed, Oct 5, 2022	49.36	50.22	48.54	49.71
2686	NYSE	FBIN	Tue, Oct 4, 2022	48.87	50.50	48.84	50.39
2685	NYSE	FBIN	Mon, Oct 3, 2022	46.60	48.02	46.52	47.70
2684	NYSE	FBIN	Fri, Sep 30, 2022	46.50	47.01	45.65	45.88
2683	NYSE	FBIN	Thu, Sep 29, 2022	47.38	47.70	46.41	46.60
2682	NYSE	FBIN	Wed, Sep 28, 2022	46.83	48.49	46.63	48.27
2681	NYSE	FBIN	Tue, Sep 27, 2022	46.81	47.01	45.73	46.26
2680	NYSE	FBIN	Mon, Sep 26, 2022	47.45	47.86	45.85	46.07
2679	NYSE	FBIN	Fri, Sep 23, 2022	47.05	47.73	46.69	47.52
2678	NYSE	FBIN	Thu, Sep 22, 2022	48.63	48.79	47.50	47.55
2677	NYSE	FBIN	Wed, Sep 21, 2022	50.50	51.15	48.94	48.97
2676	NYSE	FBIN	Tue, Sep 20, 2022	50.87	51.05	49.64	50.20
2675	NYSE	FBIN	Mon, Sep 19, 2022	51.11	52.13	50.70	51.58
2674	NYSE	FBIN	Fri, Sep 16, 2022	50.65	51.63	50.46	51.26
2673	NYSE	FBIN	Thu, Sep 15, 2022	51.28	52.90	51.15	51.38
2672	NYSE	FBIN	Wed, Sep 14, 2022	52.22	52.48	50.40	51.17
2671	NYSE	FBIN	Tue, Sep 13, 2022	53.43	53.53	51.96	52.23
2670	NYSE	FBIN	Mon, Sep 12, 2022	55.72	56.59	55.05	55.42
2669	NYSE	FBIN	Fri, Sep 9, 2022	54.07	55.49	54.07	55.28
2668	NYSE	FBIN	Thu, Sep 8, 2022	52.64	53.93	52.15	53.93
2667	NYSE	FBIN	Wed, Sep 7, 2022	51.43	53.29	51.20	53.29
2666	NYSE	FBIN	Tue, Sep 6, 2022	51.92	52.09	50.58	51.14
2665	NYSE	FBIN	Fri, Sep 2, 2022	53.19	53.19	51.36	51.75
2664	NYSE	FBIN	Thu, Sep 1, 2022	52.08	52.49	51.13	52.35
2663	NYSE	FBIN	Wed, Aug 31, 2022	53.47	53.47	52.49	52.50
2662	NYSE	FBIN	Tue, Aug 30, 2022	53.93	54.28	53.05	53.21
2661	NYSE	FBIN	Mon, Aug 29, 2022	53.31	53.95	53.05	53.28
2660	NYSE	FBIN	Fri, Aug 26, 2022	57.51	57.62	53.73	53.79
2659	NYSE	FBIN	Thu, Aug 25, 2022	56.22	57.40	55.82	57.32
2658	NYSE	FBIN	Wed, Aug 24, 2022	55.48	56.46	54.91	55.89
2657	NYSE	FBIN	Tue, Aug 23, 2022	56.19	56.62	55.32	55.64
2656	NYSE	FBIN	Mon, Aug 22, 2022	56.89	57.02	55.95	56.06
2655	NYSE	FBIN	Fri, Aug 19, 2022	58.84	58.84	57.34	57.78
2654	NYSE	FBIN	Thu, Aug 18, 2022	59.10	59.22	58.36	59.14
2653	NYSE	FBIN	Wed, Aug 17, 2022	58.98	58.98	58.00	58.37
2652	NYSE	FBIN	Tue, Aug 16, 2022	58.26	60.30	57.90	59.87
2651	NYSE	FBIN	Mon, Aug 15, 2022	59.03	59.45	58.28	58.97
2650	NYSE	FBIN	Fri, Aug 12, 2022	59.28	59.97	58.71	59.39
2649	NYSE	FBIN	Thu, Aug 11, 2022	58.67	60.03	58.44	59.02
2648	NYSE	FBIN	Wed, Aug 10, 2022	57.28	58.37	56.51	58.01
2647	NYSE	FBIN	Tue, Aug 9, 2022	57.72	57.72	55.16	55.42
2646	NYSE	FBIN	Mon, Aug 8, 2022	58.11	58.87	57.82	58.18
2645	NYSE	FBIN	Fri, Aug 5, 2022	57.03	57.50	56.34	57.46
2644	NYSE	FBIN	Thu, Aug 4, 2022	56.76	58.51	56.64	57.97
2643	NYSE	FBIN	Wed, Aug 3, 2022	58.02	58.26	56.68	57.03
2642	NYSE	FBIN	Tue, Aug 2, 2022	58.82	59.40	57.70	57.80
2641	NYSE	FBIN	Mon, Aug 1, 2022	58.92	60.03	58.20	59.48
2640	NYSE	FBIN	Fri, Jul 29, 2022	59.29	59.92	58.75	59.55
2639	NYSE	FBIN	Thu, Jul 28, 2022	57.79	59.60	57.48	59.29
2638	NYSE	FBIN	Wed, Jul 27, 2022	56.92	57.56	55.79	57.22
2637	NYSE	FBIN	Tue, Jul 26, 2022	56.91	57.34	56.10	56.70
2636	NYSE	FBIN	Mon, Jul 25, 2022	58.25	58.60	56.98	57.51
2635	NYSE	FBIN	Fri, Jul 22, 2022	58.44	59.42	57.86	58.46
2634	NYSE	FBIN	Thu, Jul 21, 2022	56.10	57.95	55.58	57.87
2633	NYSE	FBIN	Wed, Jul 20, 2022	56.00	56.51	55.37	56.47
2632	NYSE	FBIN	Tue, Jul 19, 2022	54.69	56.11	54.35	55.90
2631	NYSE	FBIN	Mon, Jul 18, 2022	54.16	54.80	53.40	53.94
2630	NYSE	FBIN	Fri, Jul 15, 2022	53.78	53.87	52.25	53.75
2629	NYSE	FBIN	Thu, Jul 14, 2022	52.37	52.83	51.70	52.78
2628	NYSE	FBIN	Wed, Jul 13, 2022	52.31	53.76	51.57	53.60
2627	NYSE	FBIN	Tue, Jul 12, 2022	52.69	54.22	52.58	53.39
2626	NYSE	FBIN	Mon, Jul 11, 2022	52.56	53.48	52.41	52.72
2625	NYSE	FBIN	Fri, Jul 8, 2022	53.68	54.20	52.60	52.85
2624	NYSE	FBIN	Thu, Jul 7, 2022	53.19	53.88	52.58	53.60
2623	NYSE	FBIN	Wed, Jul 6, 2022	54.17	54.41	52.29	52.96
2622	NYSE	FBIN	Tue, Jul 5, 2022	51.83	53.82	51.83	53.81
2621	NYSE	FBIN	Fri, Jul 1, 2022	51.43	53.10	51.41	52.74
2620	NYSE	FBIN	Thu, Jun 30, 2022	50.97	51.72	50.11	51.17
2619	NYSE	FBIN	Wed, Jun 29, 2022	52.23	52.23	50.83	51.75
2618	NYSE	FBIN	Tue, Jun 28, 2022	53.73	54.45	52.20	52.24
2617	NYSE	FBIN	Mon, Jun 27, 2022	53.98	54.34	53.40	53.74
2616	NYSE	FBIN	Fri, Jun 24, 2022	52.82	54.45	52.70	54.05
2615	NYSE	FBIN	Thu, Jun 23, 2022	50.11	52.59	50.11	52.42
2614	NYSE	FBIN	Wed, Jun 22, 2022	48.74	50.50	48.59	50.00
2613	NYSE	FBIN	Tue, Jun 21, 2022	50.62	51.03	49.65	49.83
2612	NYSE	FBIN	Fri, Jun 17, 2022	49.48	50.52	49.07	49.79
2611	NYSE	FBIN	Thu, Jun 16, 2022	51.37	51.50	49.37	49.83
2610	NYSE	FBIN	Wed, Jun 15, 2022	52.99	53.87	51.79	53.09
2609	NYSE	FBIN	Tue, Jun 14, 2022	52.99	53.62	51.90	52.40
2608	NYSE	FBIN	Mon, Jun 13, 2022	54.01	54.93	52.62	53.08
2607	NYSE	FBIN	Fri, Jun 10, 2022	57.76	57.76	55.69	55.71
2606	NYSE	FBIN	Thu, Jun 9, 2022	58.60	59.95	58.46	59.04
2605	NYSE	FBIN	Wed, Jun 8, 2022	60.26	60.26	58.72	59.01
2604	NYSE	FBIN	Tue, Jun 7, 2022	59.58	60.81	58.97	60.64
2603	NYSE	FBIN	Mon, Jun 6, 2022	61.09	61.47	60.32	60.50
2602	NYSE	FBIN	Fri, Jun 3, 2022	59.57	60.72	59.20	60.55
2601	NYSE	FBIN	Thu, Jun 2, 2022	59.06	60.46	58.76	60.46
2600	NYSE	FBIN	Wed, Jun 1, 2022	59.63	59.65	58.22	58.50
2599	NYSE	FBIN	Tue, May 31, 2022	59.49	60.11	58.47	59.27
2598	NYSE	FBIN	Fri, May 27, 2022	60.23	60.96	59.62	60.21
2597	NYSE	FBIN	Thu, May 26, 2022	58.21	59.98	57.94	59.77
2596	NYSE	FBIN	Wed, May 25, 2022	55.78	57.84	55.65	57.43
2595	NYSE	FBIN	Tue, May 24, 2022	57.40	57.53	55.09	56.21
2594	NYSE	FBIN	Mon, May 23, 2022	58.11	58.20	56.75	57.69
2593	NYSE	FBIN	Fri, May 20, 2022	57.46	57.68	55.42	57.06
2592	NYSE	FBIN	Thu, May 19, 2022	56.24	57.61	56.07	56.78
2591	NYSE	FBIN	Wed, May 18, 2022	58.60	59.02	56.12	56.58
2590	NYSE	FBIN	Tue, May 17, 2022	59.93	60.26	58.43	59.87
2589	NYSE	FBIN	Mon, May 16, 2022	59.24	59.44	56.95	58.69
2588	NYSE	FBIN	Fri, May 13, 2022	59.13	60.48	58.87	59.52
2587	NYSE	FBIN	Thu, May 12, 2022	56.75	58.99	56.41	58.69
2586	NYSE	FBIN	Wed, May 11, 2022	59.27	60.03	56.86	56.88
2585	NYSE	FBIN	Tue, May 10, 2022	62.08	62.12	58.98	59.28
2584	NYSE	FBIN	Mon, May 9, 2022	60.13	61.68	59.70	60.86
2583	NYSE	FBIN	Fri, May 6, 2022	62.32	62.32	60.05	60.60
2582	NYSE	FBIN	Thu, May 5, 2022	65.14	65.21	61.72	62.37
2581	NYSE	FBIN	Wed, May 4, 2022	62.96	66.27	62.22	66.09
2580	NYSE	FBIN	Tue, May 3, 2022	60.70	63.63	60.70	63.19
2579	NYSE	FBIN	Mon, May 2, 2022	60.97	62.01	59.48	60.84
2578	NYSE	FBIN	Fri, Apr 29, 2022	64.63	67.44	60.71	60.89
2577	NYSE	FBIN	Thu, Apr 28, 2022	63.12	65.44	62.42	64.98
2576	NYSE	FBIN	Wed, Apr 27, 2022	61.99	63.33	61.04	62.57
2575	NYSE	FBIN	Tue, Apr 26, 2022	62.37	63.37	61.43	61.75
2574	NYSE	FBIN	Mon, Apr 25, 2022	60.00	62.64	59.23	62.51
2573	NYSE	FBIN	Fri, Apr 22, 2022	61.78	61.78	60.20	60.28
2572	NYSE	FBIN	Thu, Apr 21, 2022	63.12	63.63	61.80	62.14
2571	NYSE	FBIN	Wed, Apr 20, 2022	62.05	62.56	61.35	61.98
2570	NYSE	FBIN	Tue, Apr 19, 2022	59.06	61.75	59.06	61.30
2569	NYSE	FBIN	Mon, Apr 18, 2022	59.38	60.12	58.34	58.93
2568	NYSE	FBIN	Thu, Apr 14, 2022	61.01	61.50	59.47	59.51
2567	NYSE	FBIN	Wed, Apr 13, 2022	59.82	60.94	59.82	60.93
2566	NYSE	FBIN	Tue, Apr 12, 2022	61.66	62.95	59.87	60.10
2565	NYSE	FBIN	Mon, Apr 11, 2022	60.38	61.76	60.38	60.98
2564	NYSE	FBIN	Fri, Apr 8, 2022	61.80	63.80	61.28	62.29
2563	NYSE	FBIN	Thu, Apr 7, 2022	61.98	62.23	60.54	61.47
2562	NYSE	FBIN	Wed, Apr 6, 2022	62.89	63.11	61.55	62.21
2561	NYSE	FBIN	Tue, Apr 5, 2022	64.45	64.96	63.56	63.80
2560	NYSE	FBIN	Mon, Apr 4, 2022	63.88	64.76	63.29	64.45
2559	NYSE	FBIN	Fri, Apr 1, 2022	64.41	64.78	62.81	64.01
2558	NYSE	FBIN	Thu, Mar 31, 2022	65.98	66.23	63.46	63.48
2557	NYSE	FBIN	Wed, Mar 30, 2022	68.24	68.69	66.06	66.41
2556	NYSE	FBIN	Tue, Mar 29, 2022	67.93	69.98	67.80	68.75
2555	NYSE	FBIN	Mon, Mar 28, 2022	66.48	66.99	66.03	66.65
2554	NYSE	FBIN	Fri, Mar 25, 2022	66.43	66.65	64.67	66.32
2553	NYSE	FBIN	Thu, Mar 24, 2022	67.86	68.00	65.96	66.29
2552	NYSE	FBIN	Wed, Mar 23, 2022	69.69	69.80	67.60	67.98
2551	NYSE	FBIN	Tue, Mar 22, 2022	71.62	71.74	70.05	70.69
2550	NYSE	FBIN	Mon, Mar 21, 2022	71.89	73.33	70.58	71.13
2549	NYSE	FBIN	Fri, Mar 18, 2022	73.56	74.73	72.59	74.29
2548	NYSE	FBIN	Thu, Mar 17, 2022	72.33	73.93	72.29	73.74
2547	NYSE	FBIN	Wed, Mar 16, 2022	72.78	74.11	71.13	73.09
2546	NYSE	FBIN	Tue, Mar 15, 2022	71.10	72.31	70.88	72.06
2545	NYSE	FBIN	Mon, Mar 14, 2022	72.36	72.53	70.21	70.53
2544	NYSE	FBIN	Fri, Mar 11, 2022	72.95	73.20	71.58	71.68
2543	NYSE	FBIN	Thu, Mar 10, 2022	71.16	72.29	71.06	72.03
2542	NYSE	FBIN	Wed, Mar 9, 2022	71.34	73.61	70.98	72.62
2541	NYSE	FBIN	Tue, Mar 8, 2022	69.44	71.38	68.66	69.54
2540	NYSE	FBIN	Mon, Mar 7, 2022	72.60	72.63	69.20	69.23
2539	NYSE	FBIN	Fri, Mar 4, 2022	73.44	73.75	71.79	72.46
2538	NYSE	FBIN	Thu, Mar 3, 2022	74.97	75.42	73.97	74.37
2537	NYSE	FBIN	Wed, Mar 2, 2022	72.25	74.20	71.66	73.77
2536	NYSE	FBIN	Tue, Mar 1, 2022	73.97	74.01	70.96	71.66
2535	NYSE	FBIN	Mon, Feb 28, 2022	74.05	74.82	73.17	74.27
2534	NYSE	FBIN	Fri, Feb 25, 2022	72.86	75.26	72.38	75.19
2533	NYSE	FBIN	Thu, Feb 24, 2022	69.73	72.68	69.42	72.68
2532	NYSE	FBIN	Wed, Feb 23, 2022	74.40	74.64	71.79	71.73
2531	NYSE	FBIN	Tue, Feb 22, 2022	75.40	76.15	73.36	73.74
2530	NYSE	FBIN	Fri, Feb 18, 2022	76.55	77.62	75.68	75.88
2529	NYSE	FBIN	Thu, Feb 17, 2022	77.42	78.17	76.31	76.38
2528	NYSE	FBIN	Wed, Feb 16, 2022	76.91	78.47	76.63	77.86
2527	NYSE	FBIN	Tue, Feb 15, 2022	77.46	78.06	76.79	77.26
2526	NYSE	FBIN	Mon, Feb 14, 2022	76.18	76.93	75.24	76.26
2525	NYSE	FBIN	Fri, Feb 11, 2022	76.86	77.81	75.60	75.89
2524	NYSE	FBIN	Thu, Feb 10, 2022	78.03	79.45	76.26	76.59
2523	NYSE	FBIN	Wed, Feb 9, 2022	78.53	79.99	78.53	79.71
2522	NYSE	FBIN	Tue, Feb 8, 2022	76.06	78.40	75.89	77.73
2521	NYSE	FBIN	Mon, Feb 7, 2022	76.41	77.27	75.91	76.27
2520	NYSE	FBIN	Fri, Feb 4, 2022	77.18	77.34	74.72	76.41
2519	NYSE	FBIN	Thu, Feb 3, 2022	80.34	80.34	76.60	77.76
2518	NYSE	FBIN	Wed, Feb 2, 2022	80.42	81.26	79.24	81.15
2517	NYSE	FBIN	Tue, Feb 1, 2022	80.49	81.19	78.38	80.28
2516	NYSE	FBIN	Mon, Jan 31, 2022	78.80	80.62	78.44	80.48
2515	NYSE	FBIN	Fri, Jan 28, 2022	77.36	79.13	75.16	79.05
2514	NYSE	FBIN	Thu, Jan 27, 2022	79.39	80.30	76.32	77.49
2513	NYSE	FBIN	Wed, Jan 26, 2022	82.20	83.20	78.09	78.74
2512	NYSE	FBIN	Tue, Jan 25, 2022	81.81	83.09	80.23	81.35
2511	NYSE	FBIN	Mon, Jan 24, 2022	79.15	83.90	78.95	83.64
2510	NYSE	FBIN	Fri, Jan 21, 2022	81.85	83.38	80.62	80.68
2509	NYSE	FBIN	Thu, Jan 20, 2022	83.88	85.37	82.28	82.51
2508	NYSE	FBIN	Wed, Jan 19, 2022	84.66	84.96	82.79	82.85
2507	NYSE	FBIN	Tue, Jan 18, 2022	85.80	86.04	83.64	84.07
2506	NYSE	FBIN	Fri, Jan 14, 2022	87.31	88.35	85.95	86.73
2505	NYSE	FBIN	Thu, Jan 13, 2022	89.84	90.92	88.49	88.76
2504	NYSE	FBIN	Wed, Jan 12, 2022	88.82	89.83	88.41	89.56
2503	NYSE	FBIN	Tue, Jan 11, 2022	86.05	88.01	85.20	87.94
2502	NYSE	FBIN	Mon, Jan 10, 2022	85.46	85.85	84.26	85.78
2501	NYSE	FBIN	Fri, Jan 7, 2022	89.34	89.43	86.37	86.59
2500	NYSE	FBIN	Thu, Jan 6, 2022	89.59	89.76	87.66	89.60
2499	NYSE	FBIN	Wed, Jan 5, 2022	91.97	92.65	88.75	88.98
2498	NYSE	FBIN	Tue, Jan 4, 2022	89.91	92.02	89.84	91.71
2497	NYSE	FBIN	Mon, Jan 3, 2022	91.44	91.59	87.98	89.45
2496	NYSE	FBIN	Fri, Dec 31, 2021	90.33	91.71	89.83	91.36
2495	NYSE	FBIN	Thu, Dec 30, 2021	91.44	92.11	90.26	90.40
2494	NYSE	FBIN	Wed, Dec 29, 2021	90.55	91.65	90.55	91.13
2493	NYSE	FBIN	Tue, Dec 28, 2021	89.58	91.00	89.58	90.51
2492	NYSE	FBIN	Mon, Dec 27, 2021	88.07	89.62	87.72	89.53
2491	NYSE	FBIN	Thu, Dec 23, 2021	86.16	88.29	86.16	87.81
2490	NYSE	FBIN	Wed, Dec 22, 2021	84.96	86.38	84.96	85.86
2489	NYSE	FBIN	Tue, Dec 21, 2021	83.98	85.14	83.39	85.08
2488	NYSE	FBIN	Mon, Dec 20, 2021	85.34	85.34	82.28	83.06
2487	NYSE	FBIN	Fri, Dec 17, 2021	89.14	89.14	86.02	86.09
2486	NYSE	FBIN	Thu, Dec 16, 2021	91.23	91.36	89.37	89.64
2485	NYSE	FBIN	Wed, Dec 15, 2021	89.13	90.64	88.42	90.59
2484	NYSE	FBIN	Tue, Dec 14, 2021	89.02	89.72	88.40	88.67
2483	NYSE	FBIN	Mon, Dec 13, 2021	90.00	90.65	88.96	89.24
2482	NYSE	FBIN	Fri, Dec 10, 2021	91.16	91.17	89.77	90.31
2481	NYSE	FBIN	Thu, Dec 9, 2021	91.22	91.42	90.19	90.52
2480	NYSE	FBIN	Wed, Dec 8, 2021	90.25	92.09	90.02	91.66
2479	NYSE	FBIN	Tue, Dec 7, 2021	89.67	91.30	89.45	90.09
2478	NYSE	FBIN	Mon, Dec 6, 2021	89.75	89.93	88.84	88.92
2477	NYSE	FBIN	Fri, Dec 3, 2021	87.98	89.25	87.84	88.65
2476	NYSE	FBIN	Thu, Dec 2, 2021	84.96	87.84	84.61	87.59
2475	NYSE	FBIN	Wed, Dec 1, 2021	87.21	88.32	84.13	84.17
2474	NYSE	FBIN	Tue, Nov 30, 2021	87.55	87.93	85.46	85.91
2473	NYSE	FBIN	Mon, Nov 29, 2021	88.77	88.77	87.31	87.99
2472	NYSE	FBIN	Fri, Nov 26, 2021	88.33	89.63	87.37	87.96
2471	NYSE	FBIN	Wed, Nov 24, 2021	90.02	90.57	89.49	90.25
2470	NYSE	FBIN	Tue, Nov 23, 2021	91.27	91.27	89.73	90.35
2469	NYSE	FBIN	Mon, Nov 22, 2021	91.99	93.15	91.33	91.34
2468	NYSE	FBIN	Fri, Nov 19, 2021	92.14	93.02	91.71	91.74
2467	NYSE	FBIN	Thu, Nov 18, 2021	92.79	93.24	91.52	91.95
2466	NYSE	FBIN	Wed, Nov 17, 2021	92.90	93.13	91.91	92.55
2465	NYSE	FBIN	Tue, Nov 16, 2021	91.87	93.35	91.45	93.00
2464	NYSE	FBIN	Mon, Nov 15, 2021	90.83	91.88	90.41	91.36
2463	NYSE	FBIN	Fri, Nov 12, 2021	88.28	91.05	88.17	91.02
2462	NYSE	FBIN	Thu, Nov 11, 2021	88.42	88.72	87.61	88.13
2461	NYSE	FBIN	Wed, Nov 10, 2021	88.81	89.94	87.89	88.12
2460	NYSE	FBIN	Tue, Nov 9, 2021	87.66	89.43	87.66	89.41
2459	NYSE	FBIN	Mon, Nov 8, 2021	88.60	89.20	86.96	87.73
2458	NYSE	FBIN	Fri, Nov 5, 2021	87.56	88.58	87.06	87.48
2457	NYSE	FBIN	Thu, Nov 4, 2021	86.38	88.11	86.38	86.88
2456	NYSE	FBIN	Wed, Nov 3, 2021	86.64	87.39	86.20	86.39
2455	NYSE	FBIN	Tue, Nov 2, 2021	86.50	87.07	85.99	86.67
2454	NYSE	FBIN	Mon, Nov 1, 2021	87.02	87.18	85.75	86.43
2453	NYSE	FBIN	Fri, Oct 29, 2021	86.73	87.81	86.17	86.66
2452	NYSE	FBIN	Thu, Oct 28, 2021	84.99	87.60	84.85	87.30
2451	NYSE	FBIN	Wed, Oct 27, 2021	88.54	89.31	84.70	84.77
2450	NYSE	FBIN	Tue, Oct 26, 2021	83.26	83.73	82.58	83.33
2449	NYSE	FBIN	Mon, Oct 25, 2021	82.19	83.69	81.79	83.11
2448	NYSE	FBIN	Fri, Oct 22, 2021	82.04	83.09	82.04	82.22
2447	NYSE	FBIN	Thu, Oct 21, 2021	83.29	83.99	81.10	82.03
2446	NYSE	FBIN	Wed, Oct 20, 2021	82.60	84.12	82.60	84.02
2445	NYSE	FBIN	Tue, Oct 19, 2021	83.22	83.22	82.28	82.55
2444	NYSE	FBIN	Mon, Oct 18, 2021	81.00	82.94	80.08	82.86
2443	NYSE	FBIN	Fri, Oct 15, 2021	82.20	82.51	80.91	80.97
2442	NYSE	FBIN	Thu, Oct 14, 2021	79.50	81.79	79.29	81.28
2441	NYSE	FBIN	Wed, Oct 13, 2021	79.47	79.67	78.45	78.69
2440	NYSE	FBIN	Tue, Oct 12, 2021	79.73	80.42	78.74	79.21
2439	NYSE	FBIN	Mon, Oct 11, 2021	80.66	81.32	79.32	79.51
2438	NYSE	FBIN	Fri, Oct 8, 2021	81.30	81.55	80.56	80.91
2437	NYSE	FBIN	Thu, Oct 7, 2021	81.18	82.86	81.17	81.55
2436	NYSE	FBIN	Wed, Oct 6, 2021	78.08	80.64	78.08	80.24
2435	NYSE	FBIN	Tue, Oct 5, 2021	78.15	79.23	77.79	78.80
2434	NYSE	FBIN	Mon, Oct 4, 2021	76.75	78.21	76.41	78.11
2433	NYSE	FBIN	Fri, Oct 1, 2021	76.76	77.34	76.15	76.82
2432	NYSE	FBIN	Thu, Sep 30, 2021	78.78	79.19	76.39	76.42
2431	NYSE	FBIN	Wed, Sep 29, 2021	78.18	79.10	77.70	78.44
2430	NYSE	FBIN	Tue, Sep 28, 2021	78.87	79.61	77.17	77.69
2429	NYSE	FBIN	Mon, Sep 27, 2021	78.53	80.10	78.26	79.52
2428	NYSE	FBIN	Fri, Sep 24, 2021	79.39	79.56	78.56	78.61
2427	NYSE	FBIN	Thu, Sep 23, 2021	80.14	80.78	79.68	79.71
2426	NYSE	FBIN	Wed, Sep 22, 2021	79.66	80.98	79.51	79.67
2425	NYSE	FBIN	Tue, Sep 21, 2021	80.11	80.19	78.30	78.95
2424	NYSE	FBIN	Mon, Sep 20, 2021	79.44	80.08	78.55	79.74
2423	NYSE	FBIN	Fri, Sep 17, 2021	80.53	81.22	80.32	80.97
2422	NYSE	FBIN	Thu, Sep 16, 2021	81.70	82.08	80.83	81.31
2421	NYSE	FBIN	Wed, Sep 15, 2021	81.98	82.33	81.34	81.71
2420	NYSE	FBIN	Tue, Sep 14, 2021	83.37	83.37	81.76	82.21
2419	NYSE	FBIN	Mon, Sep 13, 2021	83.25	84.53	82.79	83.17
2418	NYSE	FBIN	Fri, Sep 10, 2021	82.14	82.49	81.37	81.79
2417	NYSE	FBIN	Thu, Sep 9, 2021	82.08	83.08	81.49	81.89
2416	NYSE	FBIN	Wed, Sep 8, 2021	81.74	81.83	80.50	81.82
2415	NYSE	FBIN	Tue, Sep 7, 2021	83.38	83.47	82.05	82.19
2414	NYSE	FBIN	Fri, Sep 3, 2021	84.28	84.53	83.34	83.87
2413	NYSE	FBIN	Thu, Sep 2, 2021	84.46	84.77	84.04	84.70
2412	NYSE	FBIN	Wed, Sep 1, 2021	83.45	84.50	82.83	84.08
2411	NYSE	FBIN	Tue, Aug 31, 2021	85.59	85.84	82.77	83.21
2410	NYSE	FBIN	Mon, Aug 30, 2021	87.20	87.48	86.11	86.13
2409	NYSE	FBIN	Fri, Aug 27, 2021	85.69	87.11	85.46	86.95
2408	NYSE	FBIN	Thu, Aug 26, 2021	86.92	87.03	85.27	85.42
2407	NYSE	FBIN	Wed, Aug 25, 2021	85.74	87.61	85.17	87.13
2406	NYSE	FBIN	Tue, Aug 24, 2021	84.30	85.73	83.96	85.19
2405	NYSE	FBIN	Mon, Aug 23, 2021	84.61	84.85	83.14	83.90
2404	NYSE	FBIN	Fri, Aug 20, 2021	83.21	84.66	82.95	84.14
2403	NYSE	FBIN	Thu, Aug 19, 2021	83.02	83.95	82.49	83.23
2402	NYSE	FBIN	Wed, Aug 18, 2021	85.07	85.94	83.78	83.84
2401	NYSE	FBIN	Tue, Aug 17, 2021	87.31	87.67	84.55	85.29
2400	NYSE	FBIN	Mon, Aug 16, 2021	87.38	88.86	86.95	88.31
2399	NYSE	FBIN	Fri, Aug 13, 2021	87.44	87.93	87.07	87.61
2398	NYSE	FBIN	Thu, Aug 12, 2021	87.69	88.45	87.08	87.48
2397	NYSE	FBIN	Wed, Aug 11, 2021	85.32	87.58	84.93	87.54
2396	NYSE	FBIN	Tue, Aug 10, 2021	83.79	85.52	83.56	85.02
2395	NYSE	FBIN	Mon, Aug 9, 2021	84.77	84.90	83.85	83.92
2394	NYSE	FBIN	Fri, Aug 6, 2021	85.37	85.85	84.79	85.23
2393	NYSE	FBIN	Thu, Aug 5, 2021	84.67	85.68	84.48	84.84
2392	NYSE	FBIN	Wed, Aug 4, 2021	85.34	86.31	84.46	84.67
2391	NYSE	FBIN	Tue, Aug 3, 2021	83.82	85.72	83.08	85.62
2390	NYSE	FBIN	Mon, Aug 2, 2021	83.83	84.70	83.32	83.69
2389	NYSE	FBIN	Fri, Jul 30, 2021	82.68	83.96	82.50	83.30
2388	NYSE	FBIN	Thu, Jul 29, 2021	83.58	85.03	81.22	82.73
2387	NYSE	FBIN	Wed, Jul 28, 2021	83.27	83.44	81.61	82.51
2386	NYSE	FBIN	Tue, Jul 27, 2021	82.63	83.79	81.65	83.07
2385	NYSE	FBIN	Mon, Jul 26, 2021	83.90	84.32	82.97	83.22
2384	NYSE	FBIN	Fri, Jul 23, 2021	83.04	84.36	82.87	83.90
2383	NYSE	FBIN	Thu, Jul 22, 2021	83.60	83.60	82.04	82.35
2382	NYSE	FBIN	Wed, Jul 21, 2021	82.51	83.60	82.07	83.51
2381	NYSE	FBIN	Tue, Jul 20, 2021	80.72	82.32	80.33	81.97
2380	NYSE	FBIN	Mon, Jul 19, 2021	80.01	81.13	79.69	80.67
2379	NYSE	FBIN	Fri, Jul 16, 2021	82.33	82.80	81.40	81.54
2378	NYSE	FBIN	Thu, Jul 15, 2021	81.73	83.07	81.71	82.45
2377	NYSE	FBIN	Wed, Jul 14, 2021	82.44	82.83	81.52	82.27
2376	NYSE	FBIN	Tue, Jul 13, 2021	83.78	84.04	82.04	82.21
2375	NYSE	FBIN	Mon, Jul 12, 2021	83.75	84.22	83.29	84.20
2374	NYSE	FBIN	Fri, Jul 9, 2021	83.53	84.36	83.08	84.17
2373	NYSE	FBIN	Thu, Jul 8, 2021	83.14	83.54	81.62	82.27
2372	NYSE	FBIN	Wed, Jul 7, 2021	82.68	85.00	82.68	84.70
2371	NYSE	FBIN	Tue, Jul 6, 2021	84.92	84.92	81.79	83.12
2370	NYSE	FBIN	Fri, Jul 2, 2021	85.23	85.39	84.60	84.66
2369	NYSE	FBIN	Thu, Jul 1, 2021	85.68	85.91	84.79	85.19
2368	NYSE	FBIN	Wed, Jun 30, 2021	85.22	85.57	84.69	85.13
2367	NYSE	FBIN	Tue, Jun 29, 2021	85.13	86.20	84.64	85.29
2366	NYSE	FBIN	Mon, Jun 28, 2021	83.41	84.81	83.06	84.51
2365	NYSE	FBIN	Fri, Jun 25, 2021	83.55	84.13	82.80	83.21
2364	NYSE	FBIN	Thu, Jun 24, 2021	83.65	84.03	82.78	83.49
2363	NYSE	FBIN	Wed, Jun 23, 2021	83.91	84.06	82.75	83.21
2362	NYSE	FBIN	Tue, Jun 22, 2021	84.72	84.96	83.98	84.05
2361	NYSE	FBIN	Mon, Jun 21, 2021	82.59	83.91	82.50	83.50
2360	NYSE	FBIN	Fri, Jun 18, 2021	81.06	82.49	80.79	81.84
2359	NYSE	FBIN	Thu, Jun 17, 2021	83.96	84.21	80.79	82.22
2358	NYSE	FBIN	Wed, Jun 16, 2021	84.32	84.67	83.23	83.88
2357	NYSE	FBIN	Tue, Jun 15, 2021	84.02	85.08	83.93	84.55
2356	NYSE	FBIN	Mon, Jun 14, 2021	84.28	84.36	83.17	83.71
2355	NYSE	FBIN	Fri, Jun 11, 2021	84.78	85.60	83.87	84.34
2354	NYSE	FBIN	Thu, Jun 10, 2021	86.05	86.14	84.14	84.35
2353	NYSE	FBIN	Wed, Jun 9, 2021	87.92	87.92	85.54	85.67
2352	NYSE	FBIN	Tue, Jun 8, 2021	87.64	87.90	86.86	87.63
2351	NYSE	FBIN	Mon, Jun 7, 2021	88.28	88.54	86.71	87.30
2350	NYSE	FBIN	Fri, Jun 4, 2021	87.31	88.14	86.80	88.10
2349	NYSE	FBIN	Thu, Jun 3, 2021	86.74	87.45	86.16	87.04
2348	NYSE	FBIN	Wed, Jun 2, 2021	89.11	89.14	86.98	87.25
2347	NYSE	FBIN	Tue, Jun 1, 2021	89.25	90.14	88.54	89.20
2346	NYSE	FBIN	Fri, May 28, 2021	90.33	90.39	88.13	88.16
2345	NYSE	FBIN	Thu, May 27, 2021	90.45	90.62	88.61	89.71
2344	NYSE	FBIN	Wed, May 26, 2021	89.19	90.39	89.17	89.95
2343	NYSE	FBIN	Tue, May 25, 2021	89.38	90.31	88.91	89.12
2342	NYSE	FBIN	Mon, May 24, 2021	89.17	89.58	88.61	89.12
2341	NYSE	FBIN	Fri, May 21, 2021	89.59	90.35	88.26	88.53
2340	NYSE	FBIN	Thu, May 20, 2021	88.48	89.31	87.63	89.08
2339	NYSE	FBIN	Wed, May 19, 2021	87.42	88.98	86.26	88.02
2338	NYSE	FBIN	Tue, May 18, 2021	91.13	91.13	88.72	88.81
2337	NYSE	FBIN	Mon, May 17, 2021	92.06	92.13	89.61	90.88
2336	NYSE	FBIN	Fri, May 14, 2021	92.15	92.89	91.59	92.25
2335	NYSE	FBIN	Thu, May 13, 2021	89.25	92.35	89.14	91.75
2334	NYSE	FBIN	Wed, May 12, 2021	92.61	92.95	88.47	88.64
2333	NYSE	FBIN	Tue, May 11, 2021	95.01	95.65	92.72	92.93
2332	NYSE	FBIN	Mon, May 10, 2021	95.60	97.43	95.20	95.68
2331	NYSE	FBIN	Fri, May 7, 2021	93.84	95.54	93.11	95.34
2330	NYSE	FBIN	Thu, May 6, 2021	93.32	93.72	92.55	93.69
2329	NYSE	FBIN	Wed, May 5, 2021	93.15	93.87	91.63	93.16
2328	NYSE	FBIN	Tue, May 4, 2021	91.61	93.49	91.28	92.90
2327	NYSE	FBIN	Mon, May 3, 2021	90.59	92.57	90.03	92.07
2326	NYSE	FBIN	Fri, Apr 30, 2021	90.59	91.69	88.65	89.72
2325	NYSE	FBIN	Thu, Apr 29, 2021	89.30	90.03	88.65	89.67
2324	NYSE	FBIN	Wed, Apr 28, 2021	89.84	89.92	88.58	88.69
2323	NYSE	FBIN	Tue, Apr 27, 2021	89.68	90.72	89.66	89.83
2322	NYSE	FBIN	Mon, Apr 26, 2021	90.13	90.91	89.25	89.63
2321	NYSE	FBIN	Fri, Apr 23, 2021	87.86	89.85	87.59	89.65
2320	NYSE	FBIN	Thu, Apr 22, 2021	87.43	88.37	86.83	87.62
2319	NYSE	FBIN	Wed, Apr 21, 2021	85.96	87.46	85.96	87.16
2318	NYSE	FBIN	Tue, Apr 20, 2021	87.23	87.78	84.85	86.01
2317	NYSE	FBIN	Mon, Apr 19, 2021	88.43	88.50	86.91	87.61
2316	NYSE	FBIN	Fri, Apr 16, 2021	87.31	88.65	87.18	88.21
2315	NYSE	FBIN	Thu, Apr 15, 2021	85.97	86.85	85.85	86.57
2314	NYSE	FBIN	Wed, Apr 14, 2021	85.10	86.03	84.84	85.44
2313	NYSE	FBIN	Tue, Apr 13, 2021	86.19	86.19	84.36	85.38
2312	NYSE	FBIN	Mon, Apr 12, 2021	86.03	86.96	86.03	86.33
2311	NYSE	FBIN	Fri, Apr 9, 2021	84.61	86.83	84.00	86.05
2310	NYSE	FBIN	Thu, Apr 8, 2021	84.09	84.43	83.55	84.13
2309	NYSE	FBIN	Wed, Apr 7, 2021	84.33	84.44	83.53	84.06
2308	NYSE	FBIN	Tue, Apr 6, 2021	83.67	84.32	83.08	84.22
2307	NYSE	FBIN	Mon, Apr 5, 2021	83.97	84.39	82.64	83.56
2306	NYSE	FBIN	Thu, Apr 1, 2021	82.23	83.14	81.89	83.02
2305	NYSE	FBIN	Wed, Mar 31, 2021	82.11	83.01	81.87	81.89
2304	NYSE	FBIN	Tue, Mar 30, 2021	80.04	82.26	80.01	82.04
2303	NYSE	FBIN	Mon, Mar 29, 2021	80.33	81.16	79.91	80.38
2302	NYSE	FBIN	Fri, Mar 26, 2021	77.77	80.44	77.47	80.32
2301	NYSE	FBIN	Thu, Mar 25, 2021	75.44	77.72	74.52	77.54
2300	NYSE	FBIN	Wed, Mar 24, 2021	75.38	77.06	75.24	75.52
2299	NYSE	FBIN	Tue, Mar 23, 2021	76.73	77.98	74.53	74.79
2298	NYSE	FBIN	Mon, Mar 22, 2021	78.20	78.27	75.80	77.52
2297	NYSE	FBIN	Fri, Mar 19, 2021	78.49	78.93	77.36	78.20
2296	NYSE	FBIN	Thu, Mar 18, 2021	77.85	79.75	77.57	78.32
2295	NYSE	FBIN	Wed, Mar 17, 2021	76.80	78.09	75.79	78.07
2294	NYSE	FBIN	Tue, Mar 16, 2021	77.49	77.65	76.09	76.48
2293	NYSE	FBIN	Mon, Mar 15, 2021	76.28	77.50	75.03	77.42
2292	NYSE	FBIN	Fri, Mar 12, 2021	76.15	77.05	75.91	76.52
2291	NYSE	FBIN	Thu, Mar 11, 2021	77.53	78.06	76.17	76.44
2290	NYSE	FBIN	Wed, Mar 10, 2021	75.21	77.47	74.59	76.82
2289	NYSE	FBIN	Tue, Mar 9, 2021	74.59	75.60	74.37	74.78
2288	NYSE	FBIN	Mon, Mar 8, 2021	73.50	75.28	72.79	74.32
2287	NYSE	FBIN	Fri, Mar 5, 2021	71.09	73.63	69.77	73.29
2286	NYSE	FBIN	Thu, Mar 4, 2021	71.06	72.42	68.71	70.43
2285	NYSE	FBIN	Wed, Mar 3, 2021	72.56	73.00	71.15	71.29
2284	NYSE	FBIN	Tue, Mar 2, 2021	73.87	74.03	72.15	72.83
2283	NYSE	FBIN	Mon, Mar 1, 2021	71.78	74.71	71.78	73.68
2282	NYSE	FBIN	Fri, Feb 26, 2021	71.64	72.45	71.00	71.05
2281	NYSE	FBIN	Thu, Feb 25, 2021	74.06	74.59	70.94	71.34
2280	NYSE	FBIN	Wed, Feb 24, 2021	74.26	75.61	73.60	74.34
2279	NYSE	FBIN	Tue, Feb 23, 2021	73.76	74.99	72.23	74.81
2278	NYSE	FBIN	Mon, Feb 22, 2021	73.98	75.47	73.56	74.30
2277	NYSE	FBIN	Fri, Feb 19, 2021	73.77	75.10	73.53	74.82
2276	NYSE	FBIN	Thu, Feb 18, 2021	73.29	74.09	72.71	73.35
2275	NYSE	FBIN	Wed, Feb 17, 2021	73.57	73.85	72.00	73.27
2274	NYSE	FBIN	Tue, Feb 16, 2021	76.73	76.80	73.44	73.50
2273	NYSE	FBIN	Fri, Feb 12, 2021	76.74	77.62	75.66	76.78
2272	NYSE	FBIN	Thu, Feb 11, 2021	77.40	77.78	76.02	77.27
2271	NYSE	FBIN	Wed, Feb 10, 2021	78.85	79.01	76.41	77.02
2270	NYSE	FBIN	Tue, Feb 9, 2021	77.77	79.06	77.57	78.43
2269	NYSE	FBIN	Mon, Feb 8, 2021	76.02	78.32	75.70	78.26
2268	NYSE	FBIN	Fri, Feb 5, 2021	75.99	76.44	75.56	75.66
2267	NYSE	FBIN	Thu, Feb 4, 2021	74.93	77.10	74.19	75.81
2266	NYSE	FBIN	Wed, Feb 3, 2021	75.26	77.85	73.67	74.60
2265	NYSE	FBIN	Tue, Feb 2, 2021	75.85	77.02	75.74	76.03
2264	NYSE	FBIN	Mon, Feb 1, 2021	75.24	76.16	74.24	75.48
2263	NYSE	FBIN	Fri, Jan 29, 2021	73.92	74.58	72.03	73.71
2262	NYSE	FBIN	Thu, Jan 28, 2021	72.98	75.03	72.30	74.67
2261	NYSE	FBIN	Wed, Jan 27, 2021	73.59	73.74	71.56	72.10
2260	NYSE	FBIN	Tue, Jan 26, 2021	78.67	78.67	74.75	74.97
2259	NYSE	FBIN	Mon, Jan 25, 2021	78.56	79.82	77.63	78.15
2258	NYSE	FBIN	Fri, Jan 22, 2021	78.39	79.37	78.07	79.11
2257	NYSE	FBIN	Thu, Jan 21, 2021	78.63	79.52	77.55	78.75
2256	NYSE	FBIN	Wed, Jan 20, 2021	75.86	78.57	75.74	78.50
2255	NYSE	FBIN	Tue, Jan 19, 2021	76.03	77.26	75.61	75.65
2254	NYSE	FBIN	Fri, Jan 15, 2021	75.71	76.31	74.03	75.48
2253	NYSE	FBIN	Thu, Jan 14, 2021	76.85	77.38	75.35	76.32
2252	NYSE	FBIN	Wed, Jan 13, 2021	76.62	77.84	74.93	75.08
2251	NYSE	FBIN	Tue, Jan 12, 2021	74.77	76.68	74.37	76.43
2250	NYSE	FBIN	Mon, Jan 11, 2021	73.20	75.19	72.86	74.81
2249	NYSE	FBIN	Fri, Jan 8, 2021	75.85	76.16	73.27	74.08
2248	NYSE	FBIN	Thu, Jan 7, 2021	74.01	75.75	73.30	75.66
2247	NYSE	FBIN	Wed, Jan 6, 2021	72.71	74.50	72.33	73.54
2246	NYSE	FBIN	Tue, Jan 5, 2021	72.24	73.28	72.01	72.41
2245	NYSE	FBIN	Mon, Jan 4, 2021	73.57	74.05	71.73	72.47
2244	NYSE	FBIN	Thu, Dec 31, 2020	73.56	73.71	72.19	73.26
2243	NYSE	FBIN	Wed, Dec 30, 2020	73.02	74.05	72.90	73.33
2242	NYSE	FBIN	Tue, Dec 29, 2020	74.07	74.35	72.05	72.80
2241	NYSE	FBIN	Mon, Dec 28, 2020	76.62	76.71	73.68	73.84
2240	NYSE	FBIN	Thu, Dec 24, 2020	75.24	76.15	74.85	76.12
2239	NYSE	FBIN	Wed, Dec 23, 2020	75.09	75.39	73.79	75.01
2238	NYSE	FBIN	Tue, Dec 22, 2020	75.82	76.37	74.79	75.02
2237	NYSE	FBIN	Mon, Dec 21, 2020	75.23	77.11	75.03	75.78
2236	NYSE	FBIN	Fri, Dec 18, 2020	76.44	78.31	75.28	76.60
2235	NYSE	FBIN	Thu, Dec 17, 2020	74.14	76.83	73.93	75.97
2234	NYSE	FBIN	Wed, Dec 16, 2020	73.45	74.32	73.11	73.72
2233	NYSE	FBIN	Tue, Dec 15, 2020	71.41	73.36	71.41	73.01
2232	NYSE	FBIN	Mon, Dec 14, 2020	71.68	72.21	70.97	70.99
2231	NYSE	FBIN	Fri, Dec 11, 2020	71.31	71.91	70.73	71.13
2230	NYSE	FBIN	Thu, Dec 10, 2020	71.52	72.69	70.42	71.74
2229	NYSE	FBIN	Wed, Dec 9, 2020	71.97	73.19	71.42	72.23
2228	NYSE	FBIN	Tue, Dec 8, 2020	70.63	71.23	70.21	70.87
2227	NYSE	FBIN	Mon, Dec 7, 2020	69.26	71.64	69.26	70.99
2226	NYSE	FBIN	Fri, Dec 4, 2020	69.86	70.28	68.55	69.21
2225	NYSE	FBIN	Thu, Dec 3, 2020	68.77	70.82	68.56	69.89
2224	NYSE	FBIN	Wed, Dec 2, 2020	70.33	70.66	67.91	68.52
2223	NYSE	FBIN	Tue, Dec 1, 2020	71.70	72.23	70.40	70.84
2222	NYSE	FBIN	Mon, Nov 30, 2020	72.25	72.79	70.89	71.36
2221	NYSE	FBIN	Fri, Nov 27, 2020	72.62	73.71	72.44	72.65
2220	NYSE	FBIN	Wed, Nov 25, 2020	72.21	72.91	71.67	72.52
2219	NYSE	FBIN	Tue, Nov 24, 2020	74.04	74.59	72.06	72.16
2218	NYSE	FBIN	Mon, Nov 23, 2020	72.41	73.95	72.41	73.59
2217	NYSE	FBIN	Fri, Nov 20, 2020	72.46	72.74	71.35	72.18
2216	NYSE	FBIN	Thu, Nov 19, 2020	71.30	73.01	71.03	72.74
2215	NYSE	FBIN	Wed, Nov 18, 2020	71.88	72.07	70.80	71.21
2214	NYSE	FBIN	Tue, Nov 17, 2020	70.39	71.69	69.87	71.27
2213	NYSE	FBIN	Mon, Nov 16, 2020	71.97	72.64	70.25	70.60
2212	NYSE	FBIN	Fri, Nov 13, 2020	70.90	72.40	70.90	71.62
2211	NYSE	FBIN	Thu, Nov 12, 2020	70.93	71.91	69.83	70.36
2210	NYSE	FBIN	Wed, Nov 11, 2020	69.32	71.03	68.32	70.97
2209	NYSE	FBIN	Tue, Nov 10, 2020	68.86	69.47	67.68	68.11
2208	NYSE	FBIN	Mon, Nov 9, 2020	78.12	79.13	68.41	68.42
2207	NYSE	FBIN	Fri, Nov 6, 2020	75.97	76.37	74.30	75.32
2206	NYSE	FBIN	Thu, Nov 5, 2020	76.10	77.33	75.39	76.17
2205	NYSE	FBIN	Wed, Nov 4, 2020	72.55	76.08	72.27	75.03
2204	NYSE	FBIN	Tue, Nov 3, 2020	73.31	73.61	72.03	72.59
2203	NYSE	FBIN	Mon, Nov 2, 2020	70.02	72.43	69.89	72.28
2202	NYSE	FBIN	Fri, Oct 30, 2020	69.88	70.30	67.92	69.11
2201	NYSE	FBIN	Thu, Oct 29, 2020	69.22	71.85	69.17	69.98
2200	NYSE	FBIN	Wed, Oct 28, 2020	68.07	70.46	67.35	69.57
2199	NYSE	FBIN	Tue, Oct 27, 2020	70.51	70.71	69.62	69.92
2198	NYSE	FBIN	Mon, Oct 26, 2020	71.88	72.35	69.62	70.15
2197	NYSE	FBIN	Fri, Oct 23, 2020	73.52	73.83	72.01	73.04
2196	NYSE	FBIN	Thu, Oct 22, 2020	73.95	73.95	72.26	72.87
2195	NYSE	FBIN	Wed, Oct 21, 2020	74.74	75.74	73.08	73.42
2194	NYSE	FBIN	Tue, Oct 20, 2020	74.88	76.25	74.64	74.89
2193	NYSE	FBIN	Mon, Oct 19, 2020	77.13	77.27	74.15	74.28
2192	NYSE	FBIN	Fri, Oct 16, 2020	76.97	77.72	76.66	77.14
2191	NYSE	FBIN	Thu, Oct 15, 2020	74.71	76.84	74.56	76.75
2190	NYSE	FBIN	Wed, Oct 14, 2020	76.21	76.48	75.35	75.63
2189	NYSE	FBIN	Tue, Oct 13, 2020	75.93	76.26	75.03	75.44
2188	NYSE	FBIN	Mon, Oct 12, 2020	76.50	76.50	75.68	76.17
2187	NYSE	FBIN	Fri, Oct 9, 2020	76.91	77.15	75.65	75.79
2186	NYSE	FBIN	Thu, Oct 8, 2020	75.16	76.58	75.16	76.34
2185	NYSE	FBIN	Wed, Oct 7, 2020	75.57	75.72	74.18	74.86
2184	NYSE	FBIN	Tue, Oct 6, 2020	76.06	76.54	74.41	74.50
2183	NYSE	FBIN	Mon, Oct 5, 2020	75.47	75.96	75.27	75.90
2182	NYSE	FBIN	Fri, Oct 2, 2020	73.57	75.27	72.87	74.79
2181	NYSE	FBIN	Thu, Oct 1, 2020	74.71	75.38	73.61	74.92
2180	NYSE	FBIN	Wed, Sep 30, 2020	73.09	74.68	73.09	73.94
2179	NYSE	FBIN	Tue, Sep 29, 2020	73.64	73.98	72.57	72.86
2178	NYSE	FBIN	Mon, Sep 28, 2020	72.28	74.01	71.97	73.34
2177	NYSE	FBIN	Fri, Sep 25, 2020	69.63	71.54	69.50	71.05
2176	NYSE	FBIN	Thu, Sep 24, 2020	70.03	71.38	69.45	70.13
2175	NYSE	FBIN	Wed, Sep 23, 2020	71.92	72.74	70.36	70.41
2174	NYSE	FBIN	Tue, Sep 22, 2020	70.73	72.48	70.59	72.21
2173	NYSE	FBIN	Mon, Sep 21, 2020	70.77	70.91	68.38	70.37
2172	NYSE	FBIN	Fri, Sep 18, 2020	72.35	72.96	71.39	72.06
2171	NYSE	FBIN	Thu, Sep 17, 2020	72.00	73.15	71.29	72.44
2170	NYSE	FBIN	Wed, Sep 16, 2020	72.59	73.85	71.68	72.82
2169	NYSE	FBIN	Tue, Sep 15, 2020	72.04	72.86	71.59	71.86
2168	NYSE	FBIN	Mon, Sep 14, 2020	71.36	71.64	70.47	71.59
2167	NYSE	FBIN	Fri, Sep 11, 2020	70.56	70.89	69.66	70.60
2166	NYSE	FBIN	Thu, Sep 10, 2020	72.11	72.21	69.83	70.03
2165	NYSE	FBIN	Wed, Sep 9, 2020	70.07	71.04	69.86	70.55
2164	NYSE	FBIN	Tue, Sep 8, 2020	69.66	71.03	68.67	69.56
2163	NYSE	FBIN	Fri, Sep 4, 2020	72.13	72.24	68.80	70.56
2162	NYSE	FBIN	Thu, Sep 3, 2020	73.50	73.89	70.09	70.92
2161	NYSE	FBIN	Wed, Sep 2, 2020	73.34	74.18	72.59	73.85
2160	NYSE	FBIN	Tue, Sep 1, 2020	71.84	73.34	71.70	73.27
2159	NYSE	FBIN	Mon, Aug 31, 2020	72.91	73.12	71.80	71.86
2158	NYSE	FBIN	Fri, Aug 28, 2020	72.64	73.74	72.36	72.99
2157	NYSE	FBIN	Thu, Aug 27, 2020	73.37	73.90	71.72	72.52
2156	NYSE	FBIN	Wed, Aug 26, 2020	72.94	73.29	72.41	73.01
2155	NYSE	FBIN	Tue, Aug 25, 2020	73.33	73.49	71.45	73.09
2154	NYSE	FBIN	Mon, Aug 24, 2020	73.31	73.44	72.14	73.00
2153	NYSE	FBIN	Fri, Aug 21, 2020	71.05	72.82	70.86	72.82
2152	NYSE	FBIN	Thu, Aug 20, 2020	70.83	71.43	70.51	71.05
2151	NYSE	FBIN	Wed, Aug 19, 2020	71.91	72.14	71.37	71.51
2150	NYSE	FBIN	Tue, Aug 18, 2020	73.33	73.66	71.65	71.74
2149	NYSE	FBIN	Mon, Aug 17, 2020	71.24	73.47	71.21	73.18
2148	NYSE	FBIN	Fri, Aug 14, 2020	70.76	71.14	70.47	70.98
2147	NYSE	FBIN	Thu, Aug 13, 2020	70.53	71.61	70.31	71.21
2146	NYSE	FBIN	Wed, Aug 12, 2020	69.96	71.35	69.39	70.94
2145	NYSE	FBIN	Tue, Aug 11, 2020	69.98	70.29	69.19	69.30
2144	NYSE	FBIN	Mon, Aug 10, 2020	68.03	69.35	67.92	69.24
2143	NYSE	FBIN	Fri, Aug 7, 2020	66.97	68.34	66.85	68.21
2142	NYSE	FBIN	Thu, Aug 6, 2020	67.07	67.28	66.39	67.03
2141	NYSE	FBIN	Wed, Aug 5, 2020	67.15	67.70	66.40	67.04
2140	NYSE	FBIN	Tue, Aug 4, 2020	66.56	66.76	65.97	66.30
2139	NYSE	FBIN	Mon, Aug 3, 2020	65.80	67.47	65.04	67.03
2138	NYSE	FBIN	Fri, Jul 31, 2020	65.14	65.40	63.68	65.38
2137	NYSE	FBIN	Thu, Jul 30, 2020	63.32	66.87	63.32	65.80
2136	NYSE	FBIN	Wed, Jul 29, 2020	62.04	65.22	62.04	64.91
2135	NYSE	FBIN	Tue, Jul 28, 2020	62.98	62.99	61.68	61.78
2134	NYSE	FBIN	Mon, Jul 27, 2020	60.84	63.57	60.84	63.46
2133	NYSE	FBIN	Fri, Jul 24, 2020	60.68	60.92	59.90	60.68
2132	NYSE	FBIN	Thu, Jul 23, 2020	60.43	61.74	60.13	60.68
2131	NYSE	FBIN	Wed, Jul 22, 2020	58.72	60.71	58.72	60.27
2130	NYSE	FBIN	Tue, Jul 21, 2020	59.22	59.66	58.71	59.10
2129	NYSE	FBIN	Mon, Jul 20, 2020	58.95	59.40	58.73	58.98
2128	NYSE	FBIN	Fri, Jul 17, 2020	59.03	59.59	58.60	59.11
2127	NYSE	FBIN	Thu, Jul 16, 2020	58.28	59.22	57.65	59.03
2126	NYSE	FBIN	Wed, Jul 15, 2020	58.10	58.81	57.04	58.44
2125	NYSE	FBIN	Tue, Jul 14, 2020	54.85	57.09	54.69	57.01
2124	NYSE	FBIN	Mon, Jul 13, 2020	55.75	56.93	54.83	54.95
2123	NYSE	FBIN	Fri, Jul 10, 2020	55.17	56.40	54.85	55.40
2122	NYSE	FBIN	Thu, Jul 9, 2020	55.52	55.86	53.99	54.82
2121	NYSE	FBIN	Wed, Jul 8, 2020	54.64	55.85	54.52	55.65
2120	NYSE	FBIN	Tue, Jul 7, 2020	54.73	55.16	54.41	54.46
2119	NYSE	FBIN	Mon, Jul 6, 2020	55.08	55.53	54.76	55.41
2118	NYSE	FBIN	Thu, Jul 2, 2020	54.36	55.30	53.16	53.58
2117	NYSE	FBIN	Wed, Jul 1, 2020	54.95	54.96	52.93	53.32
2116	NYSE	FBIN	Tue, Jun 30, 2020	53.69	55.04	53.59	54.63
2115	NYSE	FBIN	Mon, Jun 29, 2020	52.54	53.87	52.10	53.74
2114	NYSE	FBIN	Fri, Jun 26, 2020	51.72	52.22	51.07	51.79
2113	NYSE	FBIN	Thu, Jun 25, 2020	50.34	52.76	49.88	52.69
2112	NYSE	FBIN	Wed, Jun 24, 2020	52.73	52.94	50.59	50.68
2111	NYSE	FBIN	Tue, Jun 23, 2020	53.89	54.01	52.93	53.56
2110	NYSE	FBIN	Mon, Jun 22, 2020	52.05	53.33	51.28	53.01
2109	NYSE	FBIN	Fri, Jun 19, 2020	54.55	54.72	51.68	52.41
2108	NYSE	FBIN	Thu, Jun 18, 2020	52.99	54.62	52.70	53.46
2107	NYSE	FBIN	Wed, Jun 17, 2020	54.40	55.05	53.51	53.57
2106	NYSE	FBIN	Tue, Jun 16, 2020	54.55	54.69	52.04	54.32
2105	NYSE	FBIN	Mon, Jun 15, 2020	48.18	52.45	47.88	52.42
2104	NYSE	FBIN	Fri, Jun 12, 2020	51.74	51.75	47.93	49.91
2103	NYSE	FBIN	Thu, Jun 11, 2020	51.06	51.40	49.16	49.24
2102	NYSE	FBIN	Wed, Jun 10, 2020	53.90	54.22	52.43	53.25
2101	NYSE	FBIN	Tue, Jun 9, 2020	54.19	55.02	53.94	54.12
2100	NYSE	FBIN	Mon, Jun 8, 2020	55.76	56.95	55.16	55.34
2099	NYSE	FBIN	Fri, Jun 5, 2020	56.55	58.09	55.73	55.79
2098	NYSE	FBIN	Thu, Jun 4, 2020	53.40	54.47	53.16	54.46
2097	NYSE	FBIN	Wed, Jun 3, 2020	52.93	54.38	52.93	53.94
2096	NYSE	FBIN	Tue, Jun 2, 2020	52.34	52.72	51.88	52.16
2095	NYSE	FBIN	Mon, Jun 1, 2020	52.12	52.97	51.75	52.46
2094	NYSE	FBIN	Fri, May 29, 2020	52.24	52.41	50.77	52.10
2093	NYSE	FBIN	Thu, May 28, 2020	55.38	55.55	52.05	52.24
2092	NYSE	FBIN	Wed, May 27, 2020	54.75	55.16	53.74	54.68
2091	NYSE	FBIN	Tue, May 26, 2020	53.99	54.51	53.41	53.51
2090	NYSE	FBIN	Fri, May 22, 2020	51.68	51.78	50.60	51.74
2089	NYSE	FBIN	Thu, May 21, 2020	51.61	52.82	51.43	51.56
2088	NYSE	FBIN	Wed, May 20, 2020	51.72	52.71	51.43	51.73
2087	NYSE	FBIN	Tue, May 19, 2020	51.23	52.13	50.60	50.93
2086	NYSE	FBIN	Mon, May 18, 2020	48.59	52.16	48.11	51.64
2085	NYSE	FBIN	Fri, May 15, 2020	43.59	46.08	43.22	45.77
2084	NYSE	FBIN	Thu, May 14, 2020	41.53	44.14	40.59	44.13
2083	NYSE	FBIN	Wed, May 13, 2020	44.01	44.21	42.01	42.41
2082	NYSE	FBIN	Tue, May 12, 2020	46.35	46.77	44.30	44.30
2081	NYSE	FBIN	Mon, May 11, 2020	47.09	47.24	45.86	46.32
2080	NYSE	FBIN	Fri, May 8, 2020	46.86	48.03	46.85	47.93
2079	NYSE	FBIN	Thu, May 7, 2020	44.94	46.35	44.94	46.00
2078	NYSE	FBIN	Wed, May 6, 2020	45.62	45.99	44.07	44.39
2077	NYSE	FBIN	Tue, May 5, 2020	44.16	45.77	44.16	45.35
2076	NYSE	FBIN	Mon, May 4, 2020	43.05	43.82	42.66	43.68
2075	NYSE	FBIN	Fri, May 1, 2020	44.52	46.31	43.36	44.01
2074	NYSE	FBIN	Thu, Apr 30, 2020	43.17	43.17	40.68	41.19
2073	NYSE	FBIN	Wed, Apr 29, 2020	43.97	44.49	43.48	44.04
2072	NYSE	FBIN	Tue, Apr 28, 2020	41.27	43.16	41.26	42.44
2071	NYSE	FBIN	Mon, Apr 27, 2020	37.82	40.30	37.55	40.01
2070	NYSE	FBIN	Fri, Apr 24, 2020	37.25	37.87	36.71	37.36
2069	NYSE	FBIN	Thu, Apr 23, 2020	37.26	38.71	37.14	37.43
2068	NYSE	FBIN	Wed, Apr 22, 2020	37.04	37.19	36.28	36.82
2067	NYSE	FBIN	Tue, Apr 21, 2020	36.32	36.82	35.72	36.11
2066	NYSE	FBIN	Mon, Apr 20, 2020	38.46	39.10	37.39	37.53
2065	NYSE	FBIN	Fri, Apr 17, 2020	40.21	40.81	39.29	39.82
2064	NYSE	FBIN	Thu, Apr 16, 2020	36.50	37.61	35.41	37.42
2063	NYSE	FBIN	Wed, Apr 15, 2020	37.76	38.14	36.34	37.03
2062	NYSE	FBIN	Tue, Apr 14, 2020	41.17	41.28	39.06	39.44
2061	NYSE	FBIN	Mon, Apr 13, 2020	42.79	43.28	39.41	40.05
2060	NYSE	FBIN	Thu, Apr 9, 2020	41.25	44.29	41.05	43.44
2059	NYSE	FBIN	Wed, Apr 8, 2020	37.78	41.07	37.23	40.41
2058	NYSE	FBIN	Tue, Apr 7, 2020	36.63	38.90	36.63	37.30
2057	NYSE	FBIN	Mon, Apr 6, 2020	32.07	35.05	31.62	34.71
2056	NYSE	FBIN	Fri, Apr 3, 2020	32.78	33.45	30.09	30.27
2055	NYSE	FBIN	Thu, Apr 2, 2020	33.04	34.29	31.78	32.87
2054	NYSE	FBIN	Wed, Apr 1, 2020	35.08	35.83	33.31	33.65
2053	NYSE	FBIN	Tue, Mar 31, 2020	37.65	38.26	36.90	36.96
2052	NYSE	FBIN	Mon, Mar 30, 2020	36.94	38.29	35.66	38.04
2051	NYSE	FBIN	Fri, Mar 27, 2020	36.37	38.25	35.44	37.12
2050	NYSE	FBIN	Thu, Mar 26, 2020	36.81	38.39	36.33	37.99
2049	NYSE	FBIN	Wed, Mar 25, 2020	34.55	38.00	33.49	36.24
2048	NYSE	FBIN	Tue, Mar 24, 2020	31.61	34.72	31.46	34.50
2047	NYSE	FBIN	Mon, Mar 23, 2020	30.80	32.59	28.97	29.77
2046	NYSE	FBIN	Fri, Mar 20, 2020	33.21	33.91	31.02	31.28
2045	NYSE	FBIN	Thu, Mar 19, 2020	30.68	33.18	29.18	32.24
2044	NYSE	FBIN	Wed, Mar 18, 2020	32.88	33.34	29.16	31.19
2043	NYSE	FBIN	Tue, Mar 17, 2020	35.61	37.79	34.12	35.64
2042	NYSE	FBIN	Mon, Mar 16, 2020	37.57	38.38	34.30	34.95
2041	NYSE	FBIN	Fri, Mar 13, 2020	42.88	43.13	38.25	41.53
2040	NYSE	FBIN	Thu, Mar 12, 2020	43.94	44.73	40.69	40.72
2039	NYSE	FBIN	Wed, Mar 11, 2020	49.09	49.71	46.67	46.95
2038	NYSE	FBIN	Tue, Mar 10, 2020	49.59	50.78	47.89	50.73
2037	NYSE	FBIN	Mon, Mar 9, 2020	47.99	48.89	47.43	48.00
2036	NYSE	FBIN	Fri, Mar 6, 2020	52.57	53.28	50.54	51.64
2035	NYSE	FBIN	Thu, Mar 5, 2020	55.58	56.23	54.00	54.58
2034	NYSE	FBIN	Wed, Mar 4, 2020	55.19	57.43	55.01	57.41
2033	NYSE	FBIN	Tue, Mar 3, 2020	54.15	55.94	52.91	53.69
2032	NYSE	FBIN	Mon, Mar 2, 2020	53.22	54.41	52.25	54.41
2031	NYSE	FBIN	Fri, Feb 28, 2020	51.40	53.43	51.22	52.77
2030	NYSE	FBIN	Thu, Feb 27, 2020	54.16	55.81	53.20	53.24
2029	NYSE	FBIN	Wed, Feb 26, 2020	57.70	58.22	55.38	55.20
2028	NYSE	FBIN	Tue, Feb 25, 2020	59.53	59.53	57.04	57.35
2027	NYSE	FBIN	Mon, Feb 24, 2020	58.64	59.62	58.40	59.26
2026	NYSE	FBIN	Fri, Feb 21, 2020	61.98	62.30	60.44	60.70
2025	NYSE	FBIN	Thu, Feb 20, 2020	61.62	62.62	61.50	62.38
2024	NYSE	FBIN	Wed, Feb 19, 2020	62.18	62.51	61.70	61.81
2023	NYSE	FBIN	Tue, Feb 18, 2020	62.10	62.29	61.70	62.05
2022	NYSE	FBIN	Fri, Feb 14, 2020	62.02	62.63	61.88	62.38
2021	NYSE	FBIN	Thu, Feb 13, 2020	61.62	62.39	61.41	62.08
2020	NYSE	FBIN	Wed, Feb 12, 2020	62.10	62.18	61.54	61.94
2019	NYSE	FBIN	Tue, Feb 11, 2020	61.86	62.15	61.38	61.85
2018	NYSE	FBIN	Mon, Feb 10, 2020	60.28	61.33	60.28	61.30
2017	NYSE	FBIN	Fri, Feb 7, 2020	60.70	60.95	60.20	60.46
2016	NYSE	FBIN	Thu, Feb 6, 2020	61.96	61.96	60.96	61.14
2015	NYSE	FBIN	Wed, Feb 5, 2020	61.41	61.80	60.92	61.58
2014	NYSE	FBIN	Tue, Feb 4, 2020	60.01	61.07	59.81	60.88
2013	NYSE	FBIN	Mon, Feb 3, 2020	58.92	59.91	58.82	58.95
2012	NYSE	FBIN	Fri, Jan 31, 2020	60.06	60.39	58.45	58.72
2011	NYSE	FBIN	Thu, Jan 30, 2020	57.04	61.34	57.04	60.69
2010	NYSE	FBIN	Wed, Jan 29, 2020	58.34	58.87	57.34	57.48
2009	NYSE	FBIN	Tue, Jan 28, 2020	58.11	58.45	57.35	58.02
2008	NYSE	FBIN	Mon, Jan 27, 2020	58.31	58.70	57.27	57.65
2007	NYSE	FBIN	Fri, Jan 24, 2020	60.23	60.36	59.06	59.40
2006	NYSE	FBIN	Thu, Jan 23, 2020	59.59	60.49	59.34	60.30
2005	NYSE	FBIN	Wed, Jan 22, 2020	59.82	60.55	59.66	59.81
2004	NYSE	FBIN	Tue, Jan 21, 2020	59.16	59.80	59.10	59.74
2003	NYSE	FBIN	Fri, Jan 17, 2020	59.82	59.92	59.23	59.32
2002	NYSE	FBIN	Thu, Jan 16, 2020	59.53	59.96	58.80	59.48
2001	NYSE	FBIN	Wed, Jan 15, 2020	58.13	59.18	58.00	59.03
2000	NYSE	FBIN	Tue, Jan 14, 2020	58.34	58.49	57.80	58.13
1999	NYSE	FBIN	Mon, Jan 13, 2020	57.41	58.22	57.21	58.20
1998	NYSE	FBIN	Fri, Jan 10, 2020	57.03	57.36	56.64	57.22
1997	NYSE	FBIN	Thu, Jan 9, 2020	57.42	57.50	56.73	56.94
1996	NYSE	FBIN	Wed, Jan 8, 2020	56.27	57.37	56.14	57.08
1995	NYSE	FBIN	Tue, Jan 7, 2020	55.99	56.32	55.91	56.03
1994	NYSE	FBIN	Mon, Jan 6, 2020	55.78	56.31	55.62	56.31
1993	NYSE	FBIN	Fri, Jan 3, 2020	55.44	55.98	55.16	55.88
1992	NYSE	FBIN	Thu, Jan 2, 2020	55.98	56.24	55.29	56.24
1991	NYSE	FBIN	Tue, Dec 31, 2019	55.79	56.12	55.57	55.84
1990	NYSE	FBIN	Mon, Dec 30, 2019	56.04	56.16	55.55	55.87
1989	NYSE	FBIN	Fri, Dec 27, 2019	56.14	56.14	55.77	56.05
1988	NYSE	FBIN	Thu, Dec 26, 2019	55.77	55.97	55.39	55.97
1987	NYSE	FBIN	Tue, Dec 24, 2019	55.18	55.82	55.10	55.81
1986	NYSE	FBIN	Mon, Dec 23, 2019	55.86	56.05	54.99	55.10
1985	NYSE	FBIN	Fri, Dec 20, 2019	56.10	56.22	55.48	55.81
1984	NYSE	FBIN	Thu, Dec 19, 2019	55.95	56.11	55.02	55.77
1983	NYSE	FBIN	Wed, Dec 18, 2019	56.49	56.53	55.69	56.18
1982	NYSE	FBIN	Tue, Dec 17, 2019	55.76	56.41	55.63	56.39
1981	NYSE	FBIN	Mon, Dec 16, 2019	56.06	56.46	55.91	55.94
1980	NYSE	FBIN	Fri, Dec 13, 2019	55.74	56.42	55.52	55.63
1979	NYSE	FBIN	Thu, Dec 12, 2019	55.28	56.10	55.04	55.99
1978	NYSE	FBIN	Wed, Dec 11, 2019	54.81	55.87	54.28	55.69
1977	NYSE	FBIN	Tue, Dec 10, 2019	54.93	54.96	54.48	54.69
1976	NYSE	FBIN	Mon, Dec 9, 2019	55.02	55.12	54.76	54.78
1975	NYSE	FBIN	Fri, Dec 6, 2019	55.34	55.65	55.08	55.21
1974	NYSE	FBIN	Thu, Dec 5, 2019	54.14	54.69	53.87	54.61
1973	NYSE	FBIN	Wed, Dec 4, 2019	53.43	54.46	53.43	53.98
1972	NYSE	FBIN	Tue, Dec 3, 2019	52.72	53.43	52.55	53.18
1971	NYSE	FBIN	Mon, Dec 2, 2019	54.07	54.17	53.32	53.35
1970	NYSE	FBIN	Fri, Nov 29, 2019	54.86	54.87	54.03	54.06
1969	NYSE	FBIN	Wed, Nov 27, 2019	55.27	55.43	54.75	55.02
1968	NYSE	FBIN	Tue, Nov 26, 2019	54.71	55.52	54.42	55.19
1967	NYSE	FBIN	Mon, Nov 25, 2019	53.97	54.54	53.87	54.50
1966	NYSE	FBIN	Fri, Nov 22, 2019	53.68	53.84	53.23	53.80
1965	NYSE	FBIN	Thu, Nov 21, 2019	53.31	53.55	52.95	53.46
1964	NYSE	FBIN	Wed, Nov 20, 2019	53.16	53.65	52.64	52.94
1963	NYSE	FBIN	Tue, Nov 19, 2019	54.05	54.27	53.19	53.19
1962	NYSE	FBIN	Mon, Nov 18, 2019	53.66	54.40	53.66	54.33
1961	NYSE	FBIN	Fri, Nov 15, 2019	54.40	54.54	53.65	53.89
1960	NYSE	FBIN	Thu, Nov 14, 2019	53.36	54.04	53.36	53.97
1959	NYSE	FBIN	Wed, Nov 13, 2019	53.11	53.72	52.97	53.57
1958	NYSE	FBIN	Tue, Nov 12, 2019	52.91	53.33	52.78	53.31
1957	NYSE	FBIN	Mon, Nov 11, 2019	52.50	52.92	52.40	52.70
1956	NYSE	FBIN	Fri, Nov 8, 2019	52.48	53.04	52.35	53.04
1955	NYSE	FBIN	Thu, Nov 7, 2019	53.07	53.34	52.44	52.61
1954	NYSE	FBIN	Wed, Nov 6, 2019	53.11	53.11	52.08	52.83
1953	NYSE	FBIN	Tue, Nov 5, 2019	53.13	53.49	52.94	52.99
1952	NYSE	FBIN	Mon, Nov 4, 2019	52.88	53.14	52.52	52.95
1951	NYSE	FBIN	Fri, Nov 1, 2019	51.81	52.50	51.59	52.47
1950	NYSE	FBIN	Thu, Oct 31, 2019	51.93	52.05	51.00	51.32
1949	NYSE	FBIN	Wed, Oct 30, 2019	51.85	52.12	51.52	52.02
1948	NYSE	FBIN	Tue, Oct 29, 2019	51.72	52.39	51.72	51.90
1947	NYSE	FBIN	Mon, Oct 28, 2019	52.47	52.47	51.29	51.85
1946	NYSE	FBIN	Fri, Oct 25, 2019	51.81	52.80	51.57	51.58
1945	NYSE	FBIN	Thu, Oct 24, 2019	50.76	52.14	49.73	51.93
1944	NYSE	FBIN	Wed, Oct 23, 2019	49.84	50.33	49.71	49.89
1943	NYSE	FBIN	Tue, Oct 22, 2019	50.09	50.40	49.40	49.97
1942	NYSE	FBIN	Mon, Oct 21, 2019	50.14	50.75	49.59	49.77
1941	NYSE	FBIN	Fri, Oct 18, 2019	49.85	50.46	49.81	50.35
1940	NYSE	FBIN	Thu, Oct 17, 2019	49.26	49.97	49.05	49.95
1939	NYSE	FBIN	Wed, Oct 16, 2019	48.65	49.31	48.48	48.92
1938	NYSE	FBIN	Tue, Oct 15, 2019	48.17	48.82	47.87	48.72
1937	NYSE	FBIN	Mon, Oct 14, 2019	48.44	48.44	47.81	47.94
1936	NYSE	FBIN	Fri, Oct 11, 2019	48.08	49.03	48.08	48.39
1935	NYSE	FBIN	Thu, Oct 10, 2019	47.48	48.02	47.31	47.58
1934	NYSE	FBIN	Wed, Oct 9, 2019	47.68	47.86	47.21	47.63
1933	NYSE	FBIN	Tue, Oct 8, 2019	47.36	47.82	46.99	47.21
1932	NYSE	FBIN	Mon, Oct 7, 2019	47.71	48.49	47.37	48.05
1931	NYSE	FBIN	Fri, Oct 4, 2019	47.03	47.99	46.93	47.96
1930	NYSE	FBIN	Thu, Oct 3, 2019	46.39	46.99	45.70	46.93
1929	NYSE	FBIN	Wed, Oct 2, 2019	46.02	46.67	45.50	46.52
1928	NYSE	FBIN	Tue, Oct 1, 2019	47.08	47.68	46.17	46.49
1927	NYSE	FBIN	Mon, Sep 30, 2019	46.88	47.02	46.64	46.75
1926	NYSE	FBIN	Fri, Sep 27, 2019	46.70	46.76	46.08	46.56
1925	NYSE	FBIN	Thu, Sep 26, 2019	46.23	46.81	46.05	46.41
1924	NYSE	FBIN	Wed, Sep 25, 2019	45.50	46.18	45.47	46.09
1923	NYSE	FBIN	Tue, Sep 24, 2019	45.71	46.12	45.41	45.58
1922	NYSE	FBIN	Mon, Sep 23, 2019	44.93	45.80	44.70	45.46
1921	NYSE	FBIN	Fri, Sep 20, 2019	45.58	45.88	44.99	45.08
1920	NYSE	FBIN	Thu, Sep 19, 2019	45.31	45.77	45.03	45.35
1919	NYSE	FBIN	Wed, Sep 18, 2019	44.91	45.34	44.63	45.17
1918	NYSE	FBIN	Tue, Sep 17, 2019	45.47	45.70	44.41	45.07
1917	NYSE	FBIN	Mon, Sep 16, 2019	46.21	46.52	45.58	45.68
1916	NYSE	FBIN	Fri, Sep 13, 2019	46.81	46.81	46.36	46.53
1915	NYSE	FBIN	Thu, Sep 12, 2019	47.00	47.05	45.93	46.36
1914	NYSE	FBIN	Wed, Sep 11, 2019	45.90	46.81	45.43	46.78
1913	NYSE	FBIN	Tue, Sep 10, 2019	44.56	45.76	44.36	45.74
1912	NYSE	FBIN	Mon, Sep 9, 2019	44.40	44.63	44.08	44.56
1911	NYSE	FBIN	Fri, Sep 6, 2019	44.25	44.79	44.03	44.07
1910	NYSE	FBIN	Thu, Sep 5, 2019	43.37	44.23	43.26	44.04
1909	NYSE	FBIN	Wed, Sep 4, 2019	42.53	42.77	42.25	42.65
1908	NYSE	FBIN	Tue, Sep 3, 2019	43.14	43.23	41.39	41.89
1907	NYSE	FBIN	Fri, Aug 30, 2019	43.86	43.89	43.41	43.64
1906	NYSE	FBIN	Thu, Aug 29, 2019	42.91	43.53	42.89	43.49
1905	NYSE	FBIN	Wed, Aug 28, 2019	42.01	42.70	41.88	42.30
1904	NYSE	FBIN	Tue, Aug 27, 2019	43.20	43.27	42.13	42.25
1903	NYSE	FBIN	Mon, Aug 26, 2019	42.76	43.01	42.29	42.93
1902	NYSE	FBIN	Fri, Aug 23, 2019	44.26	44.26	42.14	42.35
1901	NYSE	FBIN	Thu, Aug 22, 2019	44.70	44.98	43.88	44.64
1900	NYSE	FBIN	Wed, Aug 21, 2019	44.19	44.65	44.07	44.51
1899	NYSE	FBIN	Tue, Aug 20, 2019	43.60	43.84	43.29	43.52
1898	NYSE	FBIN	Mon, Aug 19, 2019	43.89	43.90	43.42	43.74
1897	NYSE	FBIN	Fri, Aug 16, 2019	42.82	43.25	42.58	43.17
1896	NYSE	FBIN	Thu, Aug 15, 2019	42.73	42.88	42.24	42.50
1895	NYSE	FBIN	Wed, Aug 14, 2019	43.52	43.52	42.28	42.60
1894	NYSE	FBIN	Tue, Aug 13, 2019	43.41	44.82	43.41	44.13
1893	NYSE	FBIN	Mon, Aug 12, 2019	44.10	44.10	43.43	43.50
1892	NYSE	FBIN	Fri, Aug 9, 2019	45.10	45.15	44.10	44.32
1891	NYSE	FBIN	Thu, Aug 8, 2019	44.64	45.84	44.64	45.33
1890	NYSE	FBIN	Wed, Aug 7, 2019	43.37	44.58	42.94	44.41
1889	NYSE	FBIN	Tue, Aug 6, 2019	43.40	44.16	42.68	44.00
1888	NYSE	FBIN	Mon, Aug 5, 2019	43.22	43.58	42.57	43.15
1887	NYSE	FBIN	Fri, Aug 2, 2019	44.47	44.60	43.38	44.15
1886	NYSE	FBIN	Thu, Aug 1, 2019	46.91	47.79	45.09	45.23
1885	NYSE	FBIN	Wed, Jul 31, 2019	47.80	47.85	46.67	46.95
1884	NYSE	FBIN	Tue, Jul 30, 2019	46.56	48.10	46.49	47.83
1883	NYSE	FBIN	Mon, Jul 29, 2019	47.47	47.62	46.69	46.88
1882	NYSE	FBIN	Fri, Jul 26, 2019	47.36	47.76	46.86	47.46
1881	NYSE	FBIN	Thu, Jul 25, 2019	47.18	48.31	47.03	47.66
1880	NYSE	FBIN	Wed, Jul 24, 2019	45.52	47.05	45.51	46.86
1879	NYSE	FBIN	Tue, Jul 23, 2019	45.11	45.94	44.99	45.65
1878	NYSE	FBIN	Mon, Jul 22, 2019	45.74	45.98	44.80	44.82
1877	NYSE	FBIN	Fri, Jul 19, 2019	46.96	47.24	45.76	45.85
1876	NYSE	FBIN	Thu, Jul 18, 2019	47.28	47.28	46.46	46.64
1875	NYSE	FBIN	Wed, Jul 17, 2019	48.29	48.29	47.39	47.40
1874	NYSE	FBIN	Tue, Jul 16, 2019	48.26	48.48	48.03	48.33
1873	NYSE	FBIN	Mon, Jul 15, 2019	48.06	48.29	47.61	48.17
1872	NYSE	FBIN	Fri, Jul 12, 2019	47.18	48.22	47.18	47.97
1871	NYSE	FBIN	Thu, Jul 11, 2019	47.04	47.05	46.26	46.93
1870	NYSE	FBIN	Wed, Jul 10, 2019	47.86	47.90	46.52	46.99
1869	NYSE	FBIN	Tue, Jul 9, 2019	47.76	47.84	46.95	47.60
1868	NYSE	FBIN	Mon, Jul 8, 2019	47.99	48.19	47.61	47.81
1867	NYSE	FBIN	Fri, Jul 5, 2019	48.26	48.42	47.74	48.30
1866	NYSE	FBIN	Wed, Jul 3, 2019	48.40	48.73	48.01	48.59
1865	NYSE	FBIN	Tue, Jul 2, 2019	48.13	48.23	47.08	48.23
1864	NYSE	FBIN	Mon, Jul 1, 2019	49.35	49.70	48.74	49.09
1863	NYSE	FBIN	Fri, Jun 28, 2019	47.82	48.85	47.82	48.82
1862	NYSE	FBIN	Thu, Jun 27, 2019	47.49	48.15	47.29	47.82
1861	NYSE	FBIN	Wed, Jun 26, 2019	47.29	47.48	46.88	47.21
1860	NYSE	FBIN	Tue, Jun 25, 2019	47.52	47.64	46.93	47.11
1859	NYSE	FBIN	Mon, Jun 24, 2019	47.18	47.66	46.92	47.33
1858	NYSE	FBIN	Fri, Jun 21, 2019	47.54	47.83	46.98	47.04
1857	NYSE	FBIN	Thu, Jun 20, 2019	47.17	47.70	46.81	47.58
1856	NYSE	FBIN	Wed, Jun 19, 2019	46.66	46.79	45.92	46.66
1855	NYSE	FBIN	Tue, Jun 18, 2019	46.07	46.88	45.93	46.71
1854	NYSE	FBIN	Mon, Jun 17, 2019	46.20	46.20	45.35	45.64
1853	NYSE	FBIN	Fri, Jun 14, 2019	45.38	46.41	45.09	46.16
1852	NYSE	FBIN	Thu, Jun 13, 2019	44.56	45.49	44.56	45.46
1851	NYSE	FBIN	Wed, Jun 12, 2019	44.66	44.84	44.26	44.35
1850	NYSE	FBIN	Tue, Jun 11, 2019	45.37	45.51	44.38	44.66
1849	NYSE	FBIN	Mon, Jun 10, 2019	44.63	45.44	44.51	45.03
1848	NYSE	FBIN	Fri, Jun 7, 2019	44.58	44.81	44.10	44.43
1847	NYSE	FBIN	Thu, Jun 6, 2019	44.57	44.63	43.81	44.51
1846	NYSE	FBIN	Wed, Jun 5, 2019	44.22	44.66	43.82	44.57
1845	NYSE	FBIN	Tue, Jun 4, 2019	42.47	43.79	42.47	43.75
1844	NYSE	FBIN	Mon, Jun 3, 2019	41.19	42.19	41.07	41.98
1843	NYSE	FBIN	Fri, May 31, 2019	42.50	42.51	40.89	41.07
1842	NYSE	FBIN	Thu, May 30, 2019	42.95	43.36	42.72	43.12
1841	NYSE	FBIN	Wed, May 29, 2019	43.28	43.41	42.61	42.77
1840	NYSE	FBIN	Tue, May 28, 2019	45.40	45.45	43.58	43.60
1839	NYSE	FBIN	Fri, May 24, 2019	45.09	45.34	44.95	45.27
1838	NYSE	FBIN	Thu, May 23, 2019	44.68	45.58	44.43	44.82
1837	NYSE	FBIN	Wed, May 22, 2019	45.29	45.31	44.93	45.06
1836	NYSE	FBIN	Tue, May 21, 2019	44.95	45.70	44.81	45.59
1835	NYSE	FBIN	Mon, May 20, 2019	44.76	45.00	44.50	44.71
1834	NYSE	FBIN	Fri, May 17, 2019	45.13	45.84	44.90	45.11
1833	NYSE	FBIN	Thu, May 16, 2019	45.54	45.76	45.35	45.47
1832	NYSE	FBIN	Wed, May 15, 2019	44.95	45.58	44.62	45.44
1831	NYSE	FBIN	Tue, May 14, 2019	44.86	45.46	44.76	45.29
1830	NYSE	FBIN	Mon, May 13, 2019	45.32	45.40	44.37	44.76
1829	NYSE	FBIN	Fri, May 10, 2019	45.91	46.35	44.94	46.28
1828	NYSE	FBIN	Thu, May 9, 2019	45.89	46.28	45.41	46.17
1827	NYSE	FBIN	Wed, May 8, 2019	46.35	47.01	46.27	46.31
1826	NYSE	FBIN	Tue, May 7, 2019	46.72	47.05	46.19	46.52
1825	NYSE	FBIN	Mon, May 6, 2019	46.58	47.20	46.24	47.14
1824	NYSE	FBIN	Fri, May 3, 2019	46.15	47.58	46.15	47.50
1823	NYSE	FBIN	Thu, May 2, 2019	45.05	46.04	44.91	46.00
1822	NYSE	FBIN	Wed, May 1, 2019	45.11	45.94	45.03	45.09
1821	NYSE	FBIN	Tue, Apr 30, 2019	44.81	45.47	44.35	45.11
1820	NYSE	FBIN	Mon, Apr 29, 2019	44.75	45.23	44.29	44.95
1819	NYSE	FBIN	Fri, Apr 26, 2019	44.58	44.84	44.23	44.75
1818	NYSE	FBIN	Thu, Apr 25, 2019	44.91	45.70	44.03	44.48
1817	NYSE	FBIN	Wed, Apr 24, 2019	42.30	42.82	42.05	42.60
1816	NYSE	FBIN	Tue, Apr 23, 2019	41.37	42.20	41.30	42.18
1815	NYSE	FBIN	Mon, Apr 22, 2019	41.74	42.12	41.17	41.30
1814	NYSE	FBIN	Thu, Apr 18, 2019	41.52	41.96	41.46	41.85
1813	NYSE	FBIN	Wed, Apr 17, 2019	42.34	42.42	41.36	41.47
1812	NYSE	FBIN	Tue, Apr 16, 2019	42.42	42.57	41.98	42.19
1811	NYSE	FBIN	Mon, Apr 15, 2019	42.11	42.44	41.95	42.23
1810	NYSE	FBIN	Fri, Apr 12, 2019	42.41	42.73	41.84	41.99
1809	NYSE	FBIN	Thu, Apr 11, 2019	41.34	42.00	40.60	41.97
1808	NYSE	FBIN	Wed, Apr 10, 2019	42.35	42.53	42.07	42.45
1807	NYSE	FBIN	Tue, Apr 9, 2019	42.84	42.84	42.14	42.22
1806	NYSE	FBIN	Mon, Apr 8, 2019	42.92	43.25	42.56	43.15
1805	NYSE	FBIN	Fri, Apr 5, 2019	41.99	43.04	41.99	42.95
1804	NYSE	FBIN	Thu, Apr 4, 2019	41.23	42.06	41.23	41.81
1803	NYSE	FBIN	Wed, Apr 3, 2019	40.79	41.32	40.71	41.20
1802	NYSE	FBIN	Tue, Apr 2, 2019	40.90	40.94	40.30	40.64
1801	NYSE	FBIN	Mon, Apr 1, 2019	40.98	41.59	40.76	40.93
1800	NYSE	FBIN	Fri, Mar 29, 2019	40.17	40.91	40.06	40.69
1799	NYSE	FBIN	Thu, Mar 28, 2019	39.54	39.98	39.27	39.95
1798	NYSE	FBIN	Wed, Mar 27, 2019	39.22	39.70	39.22	39.36
1797	NYSE	FBIN	Tue, Mar 26, 2019	39.08	39.30	38.58	39.15
1796	NYSE	FBIN	Mon, Mar 25, 2019	38.41	39.23	38.38	38.89
1795	NYSE	FBIN	Fri, Mar 22, 2019	39.48	39.48	38.28	38.47
1794	NYSE	FBIN	Thu, Mar 21, 2019	38.79	39.80	38.79	39.64
1793	NYSE	FBIN	Wed, Mar 20, 2019	39.38	39.51	38.29	38.94
1792	NYSE	FBIN	Tue, Mar 19, 2019	39.87	40.21	39.34	39.42
1791	NYSE	FBIN	Mon, Mar 18, 2019	39.42	39.79	39.30	39.69
1790	NYSE	FBIN	Fri, Mar 15, 2019	39.09	39.61	39.09	39.26
1789	NYSE	FBIN	Thu, Mar 14, 2019	39.44	39.50	38.96	39.08
1788	NYSE	FBIN	Wed, Mar 13, 2019	39.59	39.76	38.64	39.53
1787	NYSE	FBIN	Tue, Mar 12, 2019	39.59	39.84	39.38	39.59
1786	NYSE	FBIN	Mon, Mar 11, 2019	39.41	39.79	39.39	39.49
1785	NYSE	FBIN	Fri, Mar 8, 2019	39.09	39.53	39.06	39.49
1784	NYSE	FBIN	Thu, Mar 7, 2019	39.88	39.90	39.11	39.35
1783	NYSE	FBIN	Wed, Mar 6, 2019	40.17	40.47	39.94	40.01
1782	NYSE	FBIN	Tue, Mar 5, 2019	41.19	41.29	40.14	40.16
1781	NYSE	FBIN	Mon, Mar 4, 2019	40.80	41.39	40.66	41.08
1780	NYSE	FBIN	Fri, Mar 1, 2019	40.71	41.44	40.36	40.64
1779	NYSE	FBIN	Thu, Feb 28, 2019	41.02	41.02	40.09	40.27
1778	NYSE	FBIN	Wed, Feb 27, 2019	40.95	41.38	40.72	41.17
1777	NYSE	FBIN	Tue, Feb 26, 2019	41.23	41.57	40.82	41.05
1776	NYSE	FBIN	Mon, Feb 25, 2019	41.83	42.38	41.32	41.36
1775	NYSE	FBIN	Fri, Feb 22, 2019	41.10	41.70	40.95	41.58
1774	NYSE	FBIN	Thu, Feb 21, 2019	40.53	41.21	40.47	41.01
1773	NYSE	FBIN	Wed, Feb 20, 2019	41.10	41.17	40.74	40.69
1772	NYSE	FBIN	Tue, Feb 19, 2019	40.29	41.29	40.22	41.07
1771	NYSE	FBIN	Fri, Feb 15, 2019	40.47	40.72	40.12	40.51
1770	NYSE	FBIN	Thu, Feb 14, 2019	40.23	40.47	40.01	40.20
1769	NYSE	FBIN	Wed, Feb 13, 2019	40.42	40.69	40.12	40.54
1768	NYSE	FBIN	Tue, Feb 12, 2019	38.87	40.32	38.87	40.23
1767	NYSE	FBIN	Mon, Feb 11, 2019	38.35	38.68	38.15	38.60
1766	NYSE	FBIN	Fri, Feb 8, 2019	38.03	38.56	37.71	38.24
1765	NYSE	FBIN	Thu, Feb 7, 2019	38.21	38.59	37.61	38.24
1764	NYSE	FBIN	Wed, Feb 6, 2019	38.57	38.98	37.86	38.29
1763	NYSE	FBIN	Tue, Feb 5, 2019	39.21	39.38	38.59	38.73
1762	NYSE	FBIN	Mon, Feb 4, 2019	38.31	39.20	38.24	39.07
1761	NYSE	FBIN	Fri, Feb 1, 2019	38.24	40.09	38.06	38.37
1760	NYSE	FBIN	Thu, Jan 31, 2019	37.04	38.76	36.96	38.71
1759	NYSE	FBIN	Wed, Jan 30, 2019	36.89	37.41	36.22	37.21
1758	NYSE	FBIN	Tue, Jan 29, 2019	36.02	37.23	35.64	36.80
1757	NYSE	FBIN	Mon, Jan 28, 2019	35.51	36.36	35.41	36.27
1756	NYSE	FBIN	Fri, Jan 25, 2019	36.30	36.73	35.77	35.85
1755	NYSE	FBIN	Thu, Jan 24, 2019	35.12	35.91	35.02	35.89
1754	NYSE	FBIN	Wed, Jan 23, 2019	35.90	36.23	34.71	35.18
1753	NYSE	FBIN	Tue, Jan 22, 2019	36.53	36.65	35.26	35.70
1752	NYSE	FBIN	Fri, Jan 18, 2019	36.32	37.22	36.01	36.80
1751	NYSE	FBIN	Thu, Jan 17, 2019	35.26	36.35	35.15	36.09
1750	NYSE	FBIN	Wed, Jan 16, 2019	35.87	36.13	35.38	35.41
1749	NYSE	FBIN	Tue, Jan 15, 2019	36.38	36.50	35.37	35.93
1748	NYSE	FBIN	Mon, Jan 14, 2019	36.36	36.87	36.30	36.50
1747	NYSE	FBIN	Fri, Jan 11, 2019	36.00	36.77	35.88	36.63
1746	NYSE	FBIN	Thu, Jan 10, 2019	35.83	36.53	35.69	36.39
1745	NYSE	FBIN	Wed, Jan 9, 2019	34.97	36.27	34.49	36.03
1744	NYSE	FBIN	Tue, Jan 8, 2019	35.25	35.54	34.75	34.99
1743	NYSE	FBIN	Mon, Jan 7, 2019	34.30	35.23	33.78	34.87
1742	NYSE	FBIN	Fri, Jan 4, 2019	33.24	34.21	32.70	34.08
1741	NYSE	FBIN	Thu, Jan 3, 2019	32.72	32.92	32.00	32.18
1740	NYSE	FBIN	Wed, Jan 2, 2019	32.02	33.05	31.80	32.90
1739	NYSE	FBIN	Mon, Dec 31, 2018	32.23	32.68	31.64	32.47
1738	NYSE	FBIN	Fri, Dec 28, 2018	32.44	32.95	31.93	32.15
1737	NYSE	FBIN	Thu, Dec 27, 2018	31.47	32.39	31.04	32.39
1736	NYSE	FBIN	Wed, Dec 26, 2018	30.86	31.95	30.14	31.95
1735	NYSE	FBIN	Mon, Dec 24, 2018	31.42	31.70	30.71	30.73
1734	NYSE	FBIN	Fri, Dec 21, 2018	32.47	33.15	31.49	31.73
1733	NYSE	FBIN	Thu, Dec 20, 2018	33.24	33.69	32.18	32.34
1732	NYSE	FBIN	Wed, Dec 19, 2018	33.89	35.11	33.43	33.54
1731	NYSE	FBIN	Tue, Dec 18, 2018	33.61	34.44	33.37	33.83
1730	NYSE	FBIN	Mon, Dec 17, 2018	34.40	34.90	33.61	33.87
1729	NYSE	FBIN	Fri, Dec 14, 2018	34.57	35.53	34.47	34.54
1728	NYSE	FBIN	Thu, Dec 13, 2018	36.18	36.35	34.95	35.03
1727	NYSE	FBIN	Wed, Dec 12, 2018	36.17	36.68	35.97	36.00
1726	NYSE	FBIN	Tue, Dec 11, 2018	37.16	37.29	35.56	35.68
1725	NYSE	FBIN	Mon, Dec 10, 2018	36.96	37.25	36.23	36.60
1724	NYSE	FBIN	Fri, Dec 7, 2018	36.26	37.30	36.26	36.40
1723	NYSE	FBIN	Thu, Dec 6, 2018	35.53	36.44	35.22	36.35
1722	NYSE	FBIN	Tue, Dec 4, 2018	38.03	38.36	35.99	36.09
1721	NYSE	FBIN	Mon, Dec 3, 2018	38.21	38.74	37.70	38.38
1720	NYSE	FBIN	Fri, Nov 30, 2018	37.06	37.61	36.92	37.43
1719	NYSE	FBIN	Thu, Nov 29, 2018	37.47	37.47	36.50	37.11
1718	NYSE	FBIN	Wed, Nov 28, 2018	36.96	37.81	35.91	37.61
1717	NYSE	FBIN	Tue, Nov 27, 2018	37.30	37.65	36.79	36.88
1716	NYSE	FBIN	Mon, Nov 26, 2018	37.35	37.71	37.09	37.57
1715	NYSE	FBIN	Fri, Nov 23, 2018	36.85	37.32	36.71	36.92
1714	NYSE	FBIN	Wed, Nov 21, 2018	36.77	37.54	36.44	37.00
1713	NYSE	FBIN	Tue, Nov 20, 2018	36.05	37.23	35.69	36.52
1712	NYSE	FBIN	Mon, Nov 19, 2018	36.22	36.81	36.06	36.54
1711	NYSE	FBIN	Fri, Nov 16, 2018	36.57	36.89	36.04	36.41
1710	NYSE	FBIN	Thu, Nov 15, 2018	35.89	36.96	35.29	36.78
1709	NYSE	FBIN	Wed, Nov 14, 2018	37.06	37.56	36.25	36.29
1708	NYSE	FBIN	Tue, Nov 13, 2018	36.83	37.56	36.73	36.88
1707	NYSE	FBIN	Mon, Nov 12, 2018	37.00	37.28	36.54	36.59
1706	NYSE	FBIN	Fri, Nov 9, 2018	37.56	37.85	36.77	37.17
1705	NYSE	FBIN	Thu, Nov 8, 2018	38.78	38.79	37.53	37.66
1704	NYSE	FBIN	Wed, Nov 7, 2018	38.94	39.04	38.16	38.88
1703	NYSE	FBIN	Tue, Nov 6, 2018	38.98	39.36	38.51	38.58
1702	NYSE	FBIN	Mon, Nov 5, 2018	39.05	39.35	38.67	39.06
1701	NYSE	FBIN	Fri, Nov 2, 2018	40.40	40.75	38.94	39.06
1700	NYSE	FBIN	Thu, Nov 1, 2018	38.59	40.33	38.32	40.11
1699	NYSE	FBIN	Wed, Oct 31, 2018	38.07	38.88	37.82	38.31
1698	NYSE	FBIN	Tue, Oct 30, 2018	35.38	37.94	34.97	37.75
1697	NYSE	FBIN	Mon, Oct 29, 2018	35.96	37.45	34.94	35.39
1696	NYSE	FBIN	Fri, Oct 26, 2018	37.35	38.18	35.18	35.53
1695	NYSE	FBIN	Thu, Oct 25, 2018	38.91	40.19	38.86	39.97
1694	NYSE	FBIN	Wed, Oct 24, 2018	39.61	40.17	38.57	38.63
1693	NYSE	FBIN	Tue, Oct 23, 2018	38.62	40.12	38.24	39.80
1692	NYSE	FBIN	Mon, Oct 22, 2018	39.81	39.84	38.96	39.11
1691	NYSE	FBIN	Fri, Oct 19, 2018	39.94	40.44	39.55	39.67
1690	NYSE	FBIN	Thu, Oct 18, 2018	40.79	40.97	39.63	39.85
1689	NYSE	FBIN	Wed, Oct 17, 2018	41.38	41.53	40.78	41.07
1688	NYSE	FBIN	Tue, Oct 16, 2018	40.94	41.92	40.33	41.79
1687	NYSE	FBIN	Mon, Oct 15, 2018	40.49	41.36	40.46	41.00
1686	NYSE	FBIN	Fri, Oct 12, 2018	41.23	41.84	40.17	40.70
1685	NYSE	FBIN	Thu, Oct 11, 2018	42.05	42.41	41.00	41.02
1684	NYSE	FBIN	Wed, Oct 10, 2018	42.45	42.80	41.88	42.00
1683	NYSE	FBIN	Tue, Oct 9, 2018	44.24	44.31	42.64	42.70
1682	NYSE	FBIN	Mon, Oct 8, 2018	43.98	44.32	43.74	44.22
1681	NYSE	FBIN	Fri, Oct 5, 2018	44.95	45.13	43.69	44.11
1680	NYSE	FBIN	Thu, Oct 4, 2018	45.21	45.49	44.68	44.87
1679	NYSE	FBIN	Wed, Oct 3, 2018	45.21	45.82	45.06	45.52
1678	NYSE	FBIN	Tue, Oct 2, 2018	44.67	45.54	44.46	45.20
1677	NYSE	FBIN	Mon, Oct 1, 2018	45.27	45.69	44.41	44.68
1676	NYSE	FBIN	Fri, Sep 28, 2018	45.39	45.70	44.71	44.75
1675	NYSE	FBIN	Thu, Sep 27, 2018	45.61	45.78	45.11	45.47
1674	NYSE	FBIN	Wed, Sep 26, 2018	46.64	46.70	45.20	45.59
1673	NYSE	FBIN	Tue, Sep 25, 2018	46.66	46.66	46.26	46.48
1672	NYSE	FBIN	Mon, Sep 24, 2018	46.97	47.23	46.46	46.65
1671	NYSE	FBIN	Fri, Sep 21, 2018	47.19	47.27	46.54	47.19
1670	NYSE	FBIN	Thu, Sep 20, 2018	47.58	48.12	47.05	47.11
1669	NYSE	FBIN	Wed, Sep 19, 2018	47.21	48.07	46.96	47.36
1668	NYSE	FBIN	Tue, Sep 18, 2018	47.18	47.41	46.51	47.07
1667	NYSE	FBIN	Mon, Sep 17, 2018	47.29	47.61	46.95	47.22
1666	NYSE	FBIN	Fri, Sep 14, 2018	47.11	47.37	46.80	47.23
1665	NYSE	FBIN	Thu, Sep 13, 2018	47.64	47.67	46.59	47.07
1664	NYSE	FBIN	Wed, Sep 12, 2018	47.39	47.51	46.96	47.40
1663	NYSE	FBIN	Tue, Sep 11, 2018	46.92	47.70	46.64	47.37
1662	NYSE	FBIN	Mon, Sep 10, 2018	46.52	47.18	46.35	46.96
1661	NYSE	FBIN	Fri, Sep 7, 2018	45.88	46.38	45.44	46.25
1660	NYSE	FBIN	Thu, Sep 6, 2018	45.93	46.34	45.27	46.06
1659	NYSE	FBIN	Wed, Sep 5, 2018	45.19	46.16	45.07	46.04
1658	NYSE	FBIN	Tue, Sep 4, 2018	45.34	45.84	44.88	45.23
1657	NYSE	FBIN	Fri, Aug 31, 2018	45.37	45.76	44.91	45.28
1656	NYSE	FBIN	Thu, Aug 30, 2018	45.91	45.93	45.14	45.52
1655	NYSE	FBIN	Wed, Aug 29, 2018	46.79	46.79	46.12	45.97
1654	NYSE	FBIN	Tue, Aug 28, 2018	46.83	47.15	46.66	46.76
1653	NYSE	FBIN	Mon, Aug 27, 2018	46.61	47.54	46.52	46.85
1652	NYSE	FBIN	Fri, Aug 24, 2018	46.53	47.73	46.33	46.40
1651	NYSE	FBIN	Thu, Aug 23, 2018	46.93	46.93	46.16	46.29
1650	NYSE	FBIN	Wed, Aug 22, 2018	47.60	47.68	46.48	46.90
1649	NYSE	FBIN	Tue, Aug 21, 2018	47.00	48.22	46.93	47.80
1648	NYSE	FBIN	Mon, Aug 20, 2018	47.13	47.26	46.76	46.88
1647	NYSE	FBIN	Fri, Aug 17, 2018	46.88	47.21	46.82	46.94
1646	NYSE	FBIN	Thu, Aug 16, 2018	46.53	47.19	46.40	46.94
1645	NYSE	FBIN	Wed, Aug 15, 2018	46.34	46.40	45.63	46.35
1644	NYSE	FBIN	Tue, Aug 14, 2018	45.94	46.53	45.83	46.29
1643	NYSE	FBIN	Mon, Aug 13, 2018	46.70	46.70	45.54	45.84
1642	NYSE	FBIN	Fri, Aug 10, 2018	46.70	47.15	46.41	46.69
1641	NYSE	FBIN	Thu, Aug 9, 2018	47.93	48.54	47.76	47.82
1640	NYSE	FBIN	Wed, Aug 8, 2018	48.75	48.90	47.91	47.95
1639	NYSE	FBIN	Tue, Aug 7, 2018	49.03	49.50	48.84	48.93
1638	NYSE	FBIN	Mon, Aug 6, 2018	49.17	49.31	48.90	49.01
1637	NYSE	FBIN	Fri, Aug 3, 2018	49.22	49.75	48.81	49.16
1636	NYSE	FBIN	Thu, Aug 2, 2018	48.77	49.29	48.35	49.14
1635	NYSE	FBIN	Wed, Aug 1, 2018	49.49	49.61	48.45	48.68
1634	NYSE	FBIN	Tue, Jul 31, 2018	48.36	49.70	47.57	49.57
1633	NYSE	FBIN	Mon, Jul 30, 2018	49.11	49.46	48.21	48.29
1632	NYSE	FBIN	Fri, Jul 27, 2018	46.82	49.65	45.95	48.99
1631	NYSE	FBIN	Thu, Jul 26, 2018	45.72	46.69	45.48	46.12
1630	NYSE	FBIN	Wed, Jul 25, 2018	46.99	47.05	45.62	46.09
1629	NYSE	FBIN	Tue, Jul 24, 2018	47.65	47.77	47.08	47.31
1628	NYSE	FBIN	Mon, Jul 23, 2018	48.02	48.14	47.15	47.29
1627	NYSE	FBIN	Fri, Jul 20, 2018	48.31	48.59	47.97	48.05
1626	NYSE	FBIN	Thu, Jul 19, 2018	48.12	48.62	47.98	48.50
1625	NYSE	FBIN	Wed, Jul 18, 2018	47.96	48.46	47.82	48.30
1624	NYSE	FBIN	Tue, Jul 17, 2018	47.12	48.05	47.05	48.01
1623	NYSE	FBIN	Mon, Jul 16, 2018	47.23	47.57	46.96	47.11
1622	NYSE	FBIN	Fri, Jul 13, 2018	46.55	47.31	46.55	47.16
1621	NYSE	FBIN	Thu, Jul 12, 2018	46.80	46.90	46.34	46.57
1620	NYSE	FBIN	Wed, Jul 11, 2018	46.84	47.37	46.32	46.49
1619	NYSE	FBIN	Tue, Jul 10, 2018	47.19	47.31	46.73	47.17
1618	NYSE	FBIN	Mon, Jul 9, 2018	46.76	47.34	46.53	47.19
1617	NYSE	FBIN	Fri, Jul 6, 2018	46.41	46.92	45.92	46.62
1616	NYSE	FBIN	Thu, Jul 5, 2018	45.90	46.39	45.47	46.37
1615	NYSE	FBIN	Tue, Jul 3, 2018	45.84	46.08	45.60	45.64
1614	NYSE	FBIN	Mon, Jul 2, 2018	45.52	45.70	45.13	45.62
1613	NYSE	FBIN	Fri, Jun 29, 2018	45.88	46.29	45.56	45.88
1612	NYSE	FBIN	Thu, Jun 28, 2018	45.53	45.81	44.98	45.63
1611	NYSE	FBIN	Wed, Jun 27, 2018	46.62	46.81	45.53	45.55
1610	NYSE	FBIN	Tue, Jun 26, 2018	46.76	47.05	46.31	46.64
1609	NYSE	FBIN	Mon, Jun 25, 2018	47.12	47.17	46.23	46.43
1608	NYSE	FBIN	Fri, Jun 22, 2018	47.29	47.69	47.03	47.22
1607	NYSE	FBIN	Thu, Jun 21, 2018	48.11	48.13	47.29	47.43
1606	NYSE	FBIN	Wed, Jun 20, 2018	48.56	48.56	47.97	48.17
1605	NYSE	FBIN	Tue, Jun 19, 2018	47.56	48.44	47.13	48.38
1604	NYSE	FBIN	Mon, Jun 18, 2018	48.31	48.61	47.82	47.86
1603	NYSE	FBIN	Fri, Jun 15, 2018	48.37	48.70	47.83	48.60
1602	NYSE	FBIN	Thu, Jun 14, 2018	48.29	48.67	48.10	48.54
1601	NYSE	FBIN	Wed, Jun 13, 2018	49.72	49.72	48.03	48.06
1600	NYSE	FBIN	Tue, Jun 12, 2018	49.51	49.63	49.22	49.56
1599	NYSE	FBIN	Mon, Jun 11, 2018	50.09	50.21	49.38	49.41
1598	NYSE	FBIN	Fri, Jun 8, 2018	49.34	50.08	49.21	50.01
1597	NYSE	FBIN	Thu, Jun 7, 2018	49.52	49.85	49.13	49.26
1596	NYSE	FBIN	Wed, Jun 6, 2018	49.58	49.81	49.25	49.50
1595	NYSE	FBIN	Tue, Jun 5, 2018	48.82	49.64	48.82	49.50
1594	NYSE	FBIN	Mon, Jun 4, 2018	48.72	49.08	48.43	48.82
1593	NYSE	FBIN	Fri, Jun 1, 2018	48.29	48.93	48.16	48.54
1592	NYSE	FBIN	Thu, May 31, 2018	49.11	49.12	47.86	48.00
1591	NYSE	FBIN	Wed, May 30, 2018	48.88	49.37	48.49	49.07
1590	NYSE	FBIN	Tue, May 29, 2018	48.77	50.09	48.24	48.54
1589	NYSE	FBIN	Fri, May 25, 2018	48.56	49.21	48.51	49.14
1588	NYSE	FBIN	Thu, May 24, 2018	48.62	49.04	48.42	48.69
1587	NYSE	FBIN	Wed, May 23, 2018	48.52	48.85	48.12	48.61
1586	NYSE	FBIN	Tue, May 22, 2018	49.34	49.53	48.64	48.64
1585	NYSE	FBIN	Mon, May 21, 2018	49.59	49.76	49.15	49.34
1584	NYSE	FBIN	Fri, May 18, 2018	48.68	49.78	48.62	49.38
1583	NYSE	FBIN	Thu, May 17, 2018	48.06	48.93	48.06	48.70
1582	NYSE	FBIN	Wed, May 16, 2018	47.87	48.42	47.65	48.21
1581	NYSE	FBIN	Tue, May 15, 2018	47.82	47.96	47.13	47.82
1580	NYSE	FBIN	Mon, May 14, 2018	47.57	48.00	47.38	47.99
1579	NYSE	FBIN	Fri, May 11, 2018	47.70	48.23	47.58	47.96
1578	NYSE	FBIN	Thu, May 10, 2018	47.29	47.72	47.13	47.70
1577	NYSE	FBIN	Wed, May 9, 2018	47.37	47.42	46.76	47.22
1576	NYSE	FBIN	Tue, May 8, 2018	47.41	47.52	46.93	47.36
1575	NYSE	FBIN	Mon, May 7, 2018	47.43	47.44	46.77	47.02
1574	NYSE	FBIN	Fri, May 4, 2018	46.33	47.55	46.12	47.31
1573	NYSE	FBIN	Thu, May 3, 2018	46.38	46.88	45.77	46.41
1572	NYSE	FBIN	Wed, May 2, 2018	47.49	47.63	46.52	46.64
1571	NYSE	FBIN	Tue, May 1, 2018	46.79	47.66	46.08	47.64
1570	NYSE	FBIN	Mon, Apr 30, 2018	48.61	48.61	46.74	46.74
1569	NYSE	FBIN	Fri, Apr 27, 2018	47.39	49.49	47.05	48.61
1568	NYSE	FBIN	Thu, Apr 26, 2018	48.07	48.55	47.54	48.40
1567	NYSE	FBIN	Wed, Apr 25, 2018	47.12	48.23	46.82	47.88
1566	NYSE	FBIN	Tue, Apr 24, 2018	48.38	48.75	46.90	47.11
1565	NYSE	FBIN	Mon, Apr 23, 2018	49.01	49.16	48.34	48.93
1564	NYSE	FBIN	Fri, Apr 20, 2018	49.17	49.31	48.56	48.80
1563	NYSE	FBIN	Thu, Apr 19, 2018	50.07	50.39	48.61	49.15
1562	NYSE	FBIN	Wed, Apr 18, 2018	50.81	50.94	50.31	50.36
1561	NYSE	FBIN	Tue, Apr 17, 2018	50.78	50.79	50.40	50.56
1560	NYSE	FBIN	Mon, Apr 16, 2018	50.17	50.73	49.86	50.35
1559	NYSE	FBIN	Fri, Apr 13, 2018	50.68	50.80	49.69	49.87
1558	NYSE	FBIN	Thu, Apr 12, 2018	50.34	50.55	50.01	50.29
1557	NYSE	FBIN	Wed, Apr 11, 2018	49.85	50.43	49.73	50.18
1556	NYSE	FBIN	Tue, Apr 10, 2018	50.33	50.78	49.99	50.17
1555	NYSE	FBIN	Mon, Apr 9, 2018	50.60	50.60	49.66	49.71
1554	NYSE	FBIN	Fri, Apr 6, 2018	50.76	51.15	49.67	50.18
1553	NYSE	FBIN	Thu, Apr 5, 2018	50.66	51.57	50.64	51.23
1552	NYSE	FBIN	Wed, Apr 4, 2018	48.71	50.52	48.67	50.40
1551	NYSE	FBIN	Tue, Apr 3, 2018	48.94	49.45	48.75	49.40
1550	NYSE	FBIN	Mon, Apr 2, 2018	50.34	50.47	48.36	48.82
1549	NYSE	FBIN	Thu, Mar 29, 2018	50.04	50.66	49.96	50.33
1548	NYSE	FBIN	Wed, Mar 28, 2018	49.94	50.59	49.64	49.82
1547	NYSE	FBIN	Tue, Mar 27, 2018	50.78	50.78	49.58	49.80
1546	NYSE	FBIN	Mon, Mar 26, 2018	50.06	50.84	49.95	50.78
1545	NYSE	FBIN	Fri, Mar 23, 2018	51.04	51.42	49.35	49.47
1544	NYSE	FBIN	Thu, Mar 22, 2018	51.64	52.05	51.00	51.01
1543	NYSE	FBIN	Wed, Mar 21, 2018	52.01	52.51	51.78	52.02
1542	NYSE	FBIN	Tue, Mar 20, 2018	52.15	52.34	51.81	51.86
1541	NYSE	FBIN	Mon, Mar 19, 2018	52.87	52.90	51.69	52.11
1540	NYSE	FBIN	Fri, Mar 16, 2018	52.61	53.35	52.61	53.05
1539	NYSE	FBIN	Thu, Mar 15, 2018	52.88	53.24	52.63	52.69
1538	NYSE	FBIN	Wed, Mar 14, 2018	53.63	53.85	52.38	52.73
1537	NYSE	FBIN	Tue, Mar 13, 2018	54.01	54.34	53.41	53.47
1536	NYSE	FBIN	Mon, Mar 12, 2018	54.43	54.43	53.35	53.63
1535	NYSE	FBIN	Fri, Mar 9, 2018	53.37	54.31	52.88	54.28
1534	NYSE	FBIN	Thu, Mar 8, 2018	53.08	53.21	52.74	52.96
1533	NYSE	FBIN	Wed, Mar 7, 2018	52.61	53.12	52.43	52.81
1532	NYSE	FBIN	Tue, Mar 6, 2018	52.37	53.22	52.15	53.18
1531	NYSE	FBIN	Mon, Mar 5, 2018	51.03	52.48	50.75	52.22
1530	NYSE	FBIN	Fri, Mar 2, 2018	50.93	51.47	50.52	51.28
1529	NYSE	FBIN	Thu, Mar 1, 2018	51.86	52.13	50.79	51.19
1528	NYSE	FBIN	Wed, Feb 28, 2018	53.74	53.74	51.83	51.84
1527	NYSE	FBIN	Tue, Feb 27, 2018	54.44	54.70	53.40	53.43
1526	NYSE	FBIN	Mon, Feb 26, 2018	54.63	54.63	53.93	54.28
1525	NYSE	FBIN	Fri, Feb 23, 2018	54.28	54.31	53.94	54.28
1524	NYSE	FBIN	Thu, Feb 22, 2018	54.39	54.84	54.02	54.06
1523	NYSE	FBIN	Wed, Feb 21, 2018	54.63	55.32	54.22	54.08
1522	NYSE	FBIN	Tue, Feb 20, 2018	54.51	55.07	54.31	54.55
1521	NYSE	FBIN	Fri, Feb 16, 2018	53.58	54.94	53.58	54.54
1520	NYSE	FBIN	Thu, Feb 15, 2018	54.44	54.54	53.38	53.76
1519	NYSE	FBIN	Wed, Feb 14, 2018	53.44	54.11	53.39	53.98
1518	NYSE	FBIN	Tue, Feb 13, 2018	53.87	54.07	53.52	53.91
1517	NYSE	FBIN	Mon, Feb 12, 2018	53.40	54.43	52.99	53.97
1516	NYSE	FBIN	Fri, Feb 9, 2018	53.63	54.28	52.21	52.74
1515	NYSE	FBIN	Thu, Feb 8, 2018	54.25	55.21	53.35	53.36
1514	NYSE	FBIN	Wed, Feb 7, 2018	54.71	55.44	54.08	54.18
1513	NYSE	FBIN	Tue, Feb 6, 2018	52.93	55.06	52.14	54.83
1512	NYSE	FBIN	Mon, Feb 5, 2018	55.19	56.02	53.82	53.82
1511	NYSE	FBIN	Fri, Feb 2, 2018	54.94	57.98	54.94	55.46
1510	NYSE	FBIN	Thu, Feb 1, 2018	60.50	60.69	59.62	59.67
1509	NYSE	FBIN	Wed, Jan 31, 2018	60.78	61.21	60.52	60.62
1508	NYSE	FBIN	Tue, Jan 30, 2018	60.69	60.80	60.15	60.52
1507	NYSE	FBIN	Mon, Jan 29, 2018	62.04	62.09	61.16	61.19
1506	NYSE	FBIN	Fri, Jan 26, 2018	62.09	62.47	61.80	62.45
1505	NYSE	FBIN	Thu, Jan 25, 2018	62.71	62.71	61.73	61.94
1504	NYSE	FBIN	Wed, Jan 24, 2018	62.10	62.92	62.02	62.50
1503	NYSE	FBIN	Tue, Jan 23, 2018	62.03	62.48	61.64	61.96
1502	NYSE	FBIN	Mon, Jan 22, 2018	62.17	62.27	61.81	62.25
1501	NYSE	FBIN	Fri, Jan 19, 2018	62.22	62.33	61.82	62.08
1500	NYSE	FBIN	Thu, Jan 18, 2018	61.32	62.08	60.92	62.07
1499	NYSE	FBIN	Wed, Jan 17, 2018	60.61	61.56	60.51	61.37
1498	NYSE	FBIN	Tue, Jan 16, 2018	60.63	60.72	59.89	60.16
1497	NYSE	FBIN	Fri, Jan 12, 2018	59.87	60.36	59.41	60.35
1496	NYSE	FBIN	Thu, Jan 11, 2018	59.28	59.63	58.57	59.63
1495	NYSE	FBIN	Wed, Jan 10, 2018	59.91	59.99	58.93	59.04
1494	NYSE	FBIN	Tue, Jan 9, 2018	60.95	61.30	60.05	60.10
1493	NYSE	FBIN	Mon, Jan 8, 2018	61.16	61.28	60.63	61.04
1492	NYSE	FBIN	Fri, Jan 5, 2018	60.40	61.23	60.36	61.21
1491	NYSE	FBIN	Thu, Jan 4, 2018	59.75	60.10	59.50	59.93
1490	NYSE	FBIN	Wed, Jan 3, 2018	58.89	59.50	58.73	59.44
1489	NYSE	FBIN	Tue, Jan 2, 2018	58.72	58.86	58.40	58.75
1488	NYSE	FBIN	Fri, Dec 29, 2017	58.78	59.10	58.48	58.49
1487	NYSE	FBIN	Thu, Dec 28, 2017	58.98	59.01	58.47	58.78
1486	NYSE	FBIN	Wed, Dec 27, 2017	58.99	58.99	58.63	58.75
1485	NYSE	FBIN	Tue, Dec 26, 2017	58.65	59.19	58.51	58.92
1484	NYSE	FBIN	Fri, Dec 22, 2017	59.38	59.38	58.33	58.57
1483	NYSE	FBIN	Thu, Dec 21, 2017	58.47	59.62	58.16	59.24
1482	NYSE	FBIN	Wed, Dec 20, 2017	58.13	58.17	57.66	58.03
1481	NYSE	FBIN	Tue, Dec 19, 2017	57.86	58.16	57.68	57.85
1480	NYSE	FBIN	Mon, Dec 18, 2017	56.91	57.76	56.81	57.67
1479	NYSE	FBIN	Fri, Dec 15, 2017	57.34	57.37	56.67	56.76
1478	NYSE	FBIN	Thu, Dec 14, 2017	57.74	57.79	56.91	57.00
1477	NYSE	FBIN	Wed, Dec 13, 2017	57.59	57.92	57.38	57.53
1476	NYSE	FBIN	Tue, Dec 12, 2017	58.29	58.57	57.43	57.46
1475	NYSE	FBIN	Mon, Dec 11, 2017	58.54	58.54	58.04	58.22
1474	NYSE	FBIN	Fri, Dec 8, 2017	58.52	58.52	57.85	58.30
1473	NYSE	FBIN	Thu, Dec 7, 2017	57.77	58.46	57.69	58.32
1472	NYSE	FBIN	Wed, Dec 6, 2017	58.37	58.72	57.88	57.91
1471	NYSE	FBIN	Tue, Dec 5, 2017	58.80	59.13	58.10	58.52
1470	NYSE	FBIN	Mon, Dec 4, 2017	58.08	59.49	57.90	58.87
1469	NYSE	FBIN	Fri, Dec 1, 2017	58.44	58.98	57.22	57.70
1468	NYSE	FBIN	Thu, Nov 30, 2017	57.26	58.80	57.26	58.47
1467	NYSE	FBIN	Wed, Nov 29, 2017	56.35	57.30	56.24	57.15
1466	NYSE	FBIN	Tue, Nov 28, 2017	55.23	56.22	55.19	56.16
1465	NYSE	FBIN	Mon, Nov 27, 2017	55.35	55.52	55.05	55.14
1464	NYSE	FBIN	Fri, Nov 24, 2017	55.85	55.91	55.15	55.28
1463	NYSE	FBIN	Wed, Nov 22, 2017	55.80	55.87	55.29	55.42
1462	NYSE	FBIN	Tue, Nov 21, 2017	55.57	56.01	55.22	55.71
1461	NYSE	FBIN	Mon, Nov 20, 2017	55.55	55.63	55.14	55.44
1460	NYSE	FBIN	Fri, Nov 17, 2017	54.93	55.54	54.75	55.34
1459	NYSE	FBIN	Thu, Nov 16, 2017	54.92	55.57	54.84	55.07
1458	NYSE	FBIN	Wed, Nov 15, 2017	55.10	55.10	54.53	54.75
1457	NYSE	FBIN	Tue, Nov 14, 2017	54.93	55.40	54.75	55.28
1456	NYSE	FBIN	Mon, Nov 13, 2017	54.46	55.24	54.19	55.06
1455	NYSE	FBIN	Fri, Nov 10, 2017	54.76	54.87	54.40	54.67
1454	NYSE	FBIN	Thu, Nov 9, 2017	54.47	54.77	54.20	54.69
1453	NYSE	FBIN	Wed, Nov 8, 2017	54.97	54.99	54.42	54.80
1452	NYSE	FBIN	Tue, Nov 7, 2017	54.91	55.35	54.83	55.09
1451	NYSE	FBIN	Mon, Nov 6, 2017	54.63	55.04	54.54	54.88
1450	NYSE	FBIN	Fri, Nov 3, 2017	55.02	55.50	54.68	54.84
1449	NYSE	FBIN	Thu, Nov 2, 2017	55.73	55.99	54.57	55.17
1448	NYSE	FBIN	Wed, Nov 1, 2017	56.75	56.75	55.55	55.72
1447	NYSE	FBIN	Tue, Oct 31, 2017	56.52	56.70	56.27	56.46
1446	NYSE	FBIN	Mon, Oct 30, 2017	57.19	57.28	56.40	56.53
1445	NYSE	FBIN	Fri, Oct 27, 2017	57.79	58.42	57.02	57.11
1444	NYSE	FBIN	Thu, Oct 26, 2017	56.76	58.81	56.76	58.41
1443	NYSE	FBIN	Wed, Oct 25, 2017	58.05	58.10	56.80	57.16
1442	NYSE	FBIN	Tue, Oct 24, 2017	57.45	58.42	57.21	58.22
1441	NYSE	FBIN	Mon, Oct 23, 2017	57.34	58.21	57.25	57.72
1440	NYSE	FBIN	Fri, Oct 20, 2017	56.35	57.40	56.32	57.26
1439	NYSE	FBIN	Thu, Oct 19, 2017	55.69	56.15	55.46	56.04
1438	NYSE	FBIN	Wed, Oct 18, 2017	56.59	56.80	55.83	55.85
1437	NYSE	FBIN	Tue, Oct 17, 2017	56.68	56.87	56.34	56.47
1436	NYSE	FBIN	Mon, Oct 16, 2017	56.66	56.72	56.30	56.66
1435	NYSE	FBIN	Fri, Oct 13, 2017	56.72	56.79	56.50	56.61
1434	NYSE	FBIN	Thu, Oct 12, 2017	56.47	56.87	56.47	56.62
1433	NYSE	FBIN	Wed, Oct 11, 2017	56.15	56.57	56.01	56.46
1432	NYSE	FBIN	Tue, Oct 10, 2017	56.57	56.57	55.96	56.08
1431	NYSE	FBIN	Mon, Oct 9, 2017	56.37	56.55	56.20	56.40
1430	NYSE	FBIN	Fri, Oct 6, 2017	56.06	56.38	56.01	56.37
1429	NYSE	FBIN	Thu, Oct 5, 2017	56.81	56.81	56.14	56.19
1428	NYSE	FBIN	Wed, Oct 4, 2017	57.21	57.21	56.44	56.69
1427	NYSE	FBIN	Tue, Oct 3, 2017	57.75	57.75	56.92	57.07
1426	NYSE	FBIN	Mon, Oct 2, 2017	57.48	57.90	57.32	57.84
1425	NYSE	FBIN	Fri, Sep 29, 2017	57.53	57.91	57.21	57.46
1424	NYSE	FBIN	Thu, Sep 28, 2017	56.70	57.51	56.70	57.48
1423	NYSE	FBIN	Wed, Sep 27, 2017	56.04	56.95	55.92	56.75
1422	NYSE	FBIN	Tue, Sep 26, 2017	55.89	56.32	55.76	55.92
1421	NYSE	FBIN	Mon, Sep 25, 2017	55.35	55.97	55.28	55.81
1420	NYSE	FBIN	Fri, Sep 22, 2017	55.37	55.90	55.16	55.47
1419	NYSE	FBIN	Thu, Sep 21, 2017	55.08	55.55	54.86	55.46
1418	NYSE	FBIN	Wed, Sep 20, 2017	54.85	55.27	54.84	55.13
1417	NYSE	FBIN	Tue, Sep 19, 2017	54.97	55.13	54.85	54.96
1416	NYSE	FBIN	Mon, Sep 18, 2017	55.45	55.69	54.89	54.91
1415	NYSE	FBIN	Fri, Sep 15, 2017	55.05	55.48	54.69	55.33
1414	NYSE	FBIN	Thu, Sep 14, 2017	55.14	55.33	54.70	55.06
1413	NYSE	FBIN	Wed, Sep 13, 2017	55.87	55.87	55.07	55.34
1412	NYSE	FBIN	Tue, Sep 12, 2017	55.27	56.02	55.24	55.93
1411	NYSE	FBIN	Mon, Sep 11, 2017	55.26	55.26	54.60	55.12
1410	NYSE	FBIN	Fri, Sep 8, 2017	53.76	55.18	53.60	55.06
1409	NYSE	FBIN	Thu, Sep 7, 2017	54.24	54.24	53.60	53.81
1408	NYSE	FBIN	Wed, Sep 6, 2017	53.63	54.23	53.54	54.11
1407	NYSE	FBIN	Tue, Sep 5, 2017	53.73	53.92	53.30	53.53
1406	NYSE	FBIN	Fri, Sep 1, 2017	53.66	53.85	53.47	53.81
1405	NYSE	FBIN	Thu, Aug 31, 2017	53.29	53.55	53.07	53.44
1404	NYSE	FBIN	Wed, Aug 30, 2017	53.05	53.15	52.85	52.99
1403	NYSE	FBIN	Tue, Aug 29, 2017	52.66	53.08	52.42	52.93
1402	NYSE	FBIN	Mon, Aug 28, 2017	53.55	53.55	52.83	52.94
1401	NYSE	FBIN	Fri, Aug 25, 2017	53.63	53.63	53.06	53.28
1400	NYSE	FBIN	Thu, Aug 24, 2017	53.60	53.71	53.25	53.38
1399	NYSE	FBIN	Wed, Aug 23, 2017	53.64	53.92	53.28	53.48
1398	NYSE	FBIN	Tue, Aug 22, 2017	53.77	54.16	53.67	53.90
1397	NYSE	FBIN	Mon, Aug 21, 2017	53.41	53.75	53.21	53.69
1396	NYSE	FBIN	Fri, Aug 18, 2017	53.43	53.53	53.01	53.41
1395	NYSE	FBIN	Thu, Aug 17, 2017	54.59	54.77	53.56	53.58
1394	NYSE	FBIN	Wed, Aug 16, 2017	54.67	55.12	54.67	54.83
1393	NYSE	FBIN	Tue, Aug 15, 2017	54.92	55.16	54.55	54.60
1392	NYSE	FBIN	Mon, Aug 14, 2017	54.48	55.13	54.30	54.91
1391	NYSE	FBIN	Fri, Aug 11, 2017	53.58	54.34	53.46	54.11
1390	NYSE	FBIN	Thu, Aug 10, 2017	54.41	54.52	53.69	53.75
1389	NYSE	FBIN	Wed, Aug 9, 2017	54.98	55.00	54.42	54.58
1388	NYSE	FBIN	Tue, Aug 8, 2017	55.62	55.62	54.98	54.99
1387	NYSE	FBIN	Mon, Aug 7, 2017	55.71	55.88	55.40	55.77
1386	NYSE	FBIN	Fri, Aug 4, 2017	55.66	56.01	55.60	55.75
1385	NYSE	FBIN	Thu, Aug 3, 2017	56.30	56.77	54.47	55.58
1384	NYSE	FBIN	Wed, Aug 2, 2017	56.43	56.90	56.26	56.62
1383	NYSE	FBIN	Tue, Aug 1, 2017	56.34	56.66	56.20	56.54
1382	NYSE	FBIN	Mon, Jul 31, 2017	56.26	56.48	55.89	56.12
1381	NYSE	FBIN	Fri, Jul 28, 2017	56.19	56.54	55.74	56.11
1380	NYSE	FBIN	Thu, Jul 27, 2017	56.40	56.74	56.01	56.18
1379	NYSE	FBIN	Wed, Jul 26, 2017	56.29	56.55	56.16	56.33
1378	NYSE	FBIN	Tue, Jul 25, 2017	56.53	56.62	56.09	56.34
1377	NYSE	FBIN	Mon, Jul 24, 2017	56.30	56.30	55.93	56.16
1376	NYSE	FBIN	Fri, Jul 21, 2017	56.00	56.43	55.84	56.30
1375	NYSE	FBIN	Thu, Jul 20, 2017	57.32	57.43	56.06	56.09
1374	NYSE	FBIN	Wed, Jul 19, 2017	56.20	57.42	56.20	57.35
1373	NYSE	FBIN	Tue, Jul 18, 2017	57.24	57.37	56.78	57.05
1372	NYSE	FBIN	Mon, Jul 17, 2017	57.30	57.44	57.12	57.32
1371	NYSE	FBIN	Fri, Jul 14, 2017	57.57	57.69	57.28	57.34
1370	NYSE	FBIN	Thu, Jul 13, 2017	57.08	57.54	57.05	57.51
1369	NYSE	FBIN	Wed, Jul 12, 2017	57.22	57.39	56.89	57.09
1368	NYSE	FBIN	Tue, Jul 11, 2017	56.74	56.99	56.43	56.88
1367	NYSE	FBIN	Mon, Jul 10, 2017	56.32	57.01	56.06	56.79
1366	NYSE	FBIN	Fri, Jul 7, 2017	55.69	56.83	55.62	56.34
1365	NYSE	FBIN	Thu, Jul 6, 2017	55.57	55.69	55.35	55.59
1364	NYSE	FBIN	Wed, Jul 5, 2017	55.84	55.98	55.49	55.90
1363	NYSE	FBIN	Mon, Jul 3, 2017	56.06	56.22	55.73	55.90
1362	NYSE	FBIN	Fri, Jun 30, 2017	55.63	56.15	55.63	55.75
1361	NYSE	FBIN	Thu, Jun 29, 2017	56.28	56.28	54.93	55.48
1360	NYSE	FBIN	Wed, Jun 28, 2017	56.33	56.40	55.97	56.29
1359	NYSE	FBIN	Tue, Jun 27, 2017	56.18	56.40	55.94	55.95
1358	NYSE	FBIN	Mon, Jun 26, 2017	56.51	56.70	56.32	56.32
1357	NYSE	FBIN	Fri, Jun 23, 2017	55.89	56.48	55.62	56.45
1356	NYSE	FBIN	Thu, Jun 22, 2017	55.63	55.82	55.31	55.63
1355	NYSE	FBIN	Wed, Jun 21, 2017	55.67	55.90	55.41	55.57
1354	NYSE	FBIN	Tue, Jun 20, 2017	55.90	56.28	55.74	55.84
1353	NYSE	FBIN	Mon, Jun 19, 2017	55.27	56.01	55.10	55.93
1352	NYSE	FBIN	Fri, Jun 16, 2017	55.43	55.44	54.75	55.00
1351	NYSE	FBIN	Thu, Jun 15, 2017	55.49	55.68	55.17	55.38
1350	NYSE	FBIN	Wed, Jun 14, 2017	55.27	56.14	55.21	55.83
1349	NYSE	FBIN	Tue, Jun 13, 2017	54.09	55.34	53.97	55.20
1348	NYSE	FBIN	Mon, Jun 12, 2017	54.02	54.38	53.63	54.16
1347	NYSE	FBIN	Fri, Jun 9, 2017	53.68	54.24	53.59	54.11
1346	NYSE	FBIN	Thu, Jun 8, 2017	53.55	53.81	53.16	53.63
1345	NYSE	FBIN	Wed, Jun 7, 2017	53.44	53.66	53.36	53.55
1344	NYSE	FBIN	Tue, Jun 6, 2017	53.63	53.64	53.24	53.35
1343	NYSE	FBIN	Mon, Jun 5, 2017	54.27	54.28	53.82	53.83
1342	NYSE	FBIN	Fri, Jun 2, 2017	54.16	54.46	54.05	54.27
1341	NYSE	FBIN	Thu, Jun 1, 2017	54.07	54.29	53.80	54.13
1340	NYSE	FBIN	Wed, May 31, 2017	53.83	54.04	53.37	53.93
1339	NYSE	FBIN	Tue, May 30, 2017	53.63	53.82	53.43	53.75
1338	NYSE	FBIN	Fri, May 26, 2017	53.94	53.95	53.63	53.71
1337	NYSE	FBIN	Thu, May 25, 2017	54.11	54.24	53.79	53.99
1336	NYSE	FBIN	Wed, May 24, 2017	53.40	53.97	53.27	53.94
1335	NYSE	FBIN	Tue, May 23, 2017	53.97	54.18	53.44	53.35
1334	NYSE	FBIN	Mon, May 22, 2017	54.20	54.33	53.87	53.90
1333	NYSE	FBIN	Fri, May 19, 2017	53.89	54.36	53.65	54.11
1332	NYSE	FBIN	Thu, May 18, 2017	53.11	53.92	53.03	53.70
1331	NYSE	FBIN	Wed, May 17, 2017	53.16	53.49	53.05	53.28
1330	NYSE	FBIN	Tue, May 16, 2017	54.02	54.02	53.63	53.75
1329	NYSE	FBIN	Mon, May 15, 2017	53.65	54.13	53.54	53.98
1328	NYSE	FBIN	Fri, May 12, 2017	53.78	53.91	53.44	53.47
1327	NYSE	FBIN	Thu, May 11, 2017	54.08	54.11	53.58	53.90
1326	NYSE	FBIN	Wed, May 10, 2017	54.16	54.44	54.16	54.39
1325	NYSE	FBIN	Tue, May 9, 2017	54.22	54.43	54.16	54.27
1324	NYSE	FBIN	Mon, May 8, 2017	54.14	54.46	54.09	54.21
1323	NYSE	FBIN	Fri, May 5, 2017	54.23	54.35	53.89	54.25
1322	NYSE	FBIN	Thu, May 4, 2017	54.08	54.24	53.69	54.13
1321	NYSE	FBIN	Wed, May 3, 2017	54.14	54.28	53.93	54.00
1320	NYSE	FBIN	Tue, May 2, 2017	54.22	54.46	54.11	54.46
1319	NYSE	FBIN	Mon, May 1, 2017	54.66	54.66	54.10	54.11
1318	NYSE	FBIN	Fri, Apr 28, 2017	54.84	54.84	54.21	54.47
1317	NYSE	FBIN	Thu, Apr 27, 2017	55.55	56.00	54.31	54.86
1316	NYSE	FBIN	Wed, Apr 26, 2017	55.71	56.41	55.47	56.06
1315	NYSE	FBIN	Tue, Apr 25, 2017	55.05	55.70	54.57	55.49
1314	NYSE	FBIN	Mon, Apr 24, 2017	54.03	54.58	53.99	54.40
1313	NYSE	FBIN	Fri, Apr 21, 2017	53.33	53.77	53.22	53.69
1312	NYSE	FBIN	Thu, Apr 20, 2017	53.32	53.49	53.10	53.26
1311	NYSE	FBIN	Wed, Apr 19, 2017	53.23	53.65	53.04	53.11
1310	NYSE	FBIN	Tue, Apr 18, 2017	52.57	53.11	52.41	53.03
1309	NYSE	FBIN	Mon, Apr 17, 2017	52.69	52.93	52.52	52.92
1308	NYSE	FBIN	Thu, Apr 13, 2017	52.55	53.01	52.55	52.56
1307	NYSE	FBIN	Wed, Apr 12, 2017	52.75	52.84	51.55	52.74
1306	NYSE	FBIN	Tue, Apr 11, 2017	52.81	53.11	52.75	53.04
1305	NYSE	FBIN	Mon, Apr 10, 2017	52.78	53.52	52.78	52.96
1304	NYSE	FBIN	Fri, Apr 7, 2017	52.77	53.00	52.60	52.87
1303	NYSE	FBIN	Thu, Apr 6, 2017	52.94	53.22	52.38	52.86
1302	NYSE	FBIN	Wed, Apr 5, 2017	51.88	52.27	51.52	51.69
1301	NYSE	FBIN	Tue, Apr 4, 2017	51.69	51.94	51.59	51.81
1300	NYSE	FBIN	Mon, Apr 3, 2017	52.04	52.28	51.46	51.81
1299	NYSE	FBIN	Fri, Mar 31, 2017	51.97	52.18	51.72	52.00
1298	NYSE	FBIN	Thu, Mar 30, 2017	51.99	52.22	51.81	52.11
1297	NYSE	FBIN	Wed, Mar 29, 2017	51.57	52.05	51.28	52.05
1296	NYSE	FBIN	Tue, Mar 28, 2017	51.40	51.99	51.17	51.84
1295	NYSE	FBIN	Mon, Mar 27, 2017	50.98	51.56	50.90	51.52
1294	NYSE	FBIN	Fri, Mar 24, 2017	51.47	51.74	51.27	51.60
1293	NYSE	FBIN	Thu, Mar 23, 2017	51.08	51.74	51.00	51.43
1292	NYSE	FBIN	Wed, Mar 22, 2017	51.05	51.43	50.78	51.08
1291	NYSE	FBIN	Tue, Mar 21, 2017	52.13	52.34	51.01	51.05
1290	NYSE	FBIN	Mon, Mar 20, 2017	52.20	52.38	51.85	52.08
1289	NYSE	FBIN	Fri, Mar 17, 2017	52.30	52.41	52.08	52.17
1288	NYSE	FBIN	Thu, Mar 16, 2017	52.20	52.70	52.10	52.20
1287	NYSE	FBIN	Wed, Mar 15, 2017	51.54	52.46	51.52	52.25
1286	NYSE	FBIN	Tue, Mar 14, 2017	51.07	51.61	50.90	51.29
1285	NYSE	FBIN	Mon, Mar 13, 2017	51.12	51.46	51.07	51.36
1284	NYSE	FBIN	Fri, Mar 10, 2017	50.98	51.37	50.95	51.34
1283	NYSE	FBIN	Thu, Mar 9, 2017	50.49	51.13	50.36	50.75
1282	NYSE	FBIN	Wed, Mar 8, 2017	49.49	50.18	49.32	50.17
1281	NYSE	FBIN	Tue, Mar 7, 2017	49.46	49.84	49.39	49.50
1280	NYSE	FBIN	Mon, Mar 6, 2017	49.87	50.07	49.36	49.48
1279	NYSE	FBIN	Fri, Mar 3, 2017	50.35	50.51	49.94	50.18
1278	NYSE	FBIN	Thu, Mar 2, 2017	50.39	50.42	49.96	49.99
1277	NYSE	FBIN	Wed, Mar 1, 2017	50.05	50.53	50.01	50.18
1276	NYSE	FBIN	Tue, Feb 28, 2017	49.74	49.74	49.17	49.42
1275	NYSE	FBIN	Mon, Feb 27, 2017	49.05	49.77	49.05	49.75
1274	NYSE	FBIN	Fri, Feb 24, 2017	48.56	49.05	48.34	49.05
1273	NYSE	FBIN	Thu, Feb 23, 2017	48.86	48.96	48.14	48.77
1272	NYSE	FBIN	Wed, Feb 22, 2017	48.88	49.06	48.43	48.64
1271	NYSE	FBIN	Tue, Feb 21, 2017	48.73	49.30	48.64	48.88
1270	NYSE	FBIN	Fri, Feb 17, 2017	48.59	48.76	48.21	48.76
1269	NYSE	FBIN	Thu, Feb 16, 2017	49.10	49.30	48.52	48.71
1268	NYSE	FBIN	Wed, Feb 15, 2017	48.54	49.12	48.37	49.05
1267	NYSE	FBIN	Tue, Feb 14, 2017	48.97	48.97	48.02	48.59
1266	NYSE	FBIN	Mon, Feb 13, 2017	48.87	49.23	48.54	48.78
1265	NYSE	FBIN	Fri, Feb 10, 2017	48.23	48.89	47.94	48.77
1264	NYSE	FBIN	Thu, Feb 9, 2017	47.76	48.19	47.51	48.10
1263	NYSE	FBIN	Wed, Feb 8, 2017	47.79	47.82	47.22	47.81
1262	NYSE	FBIN	Tue, Feb 7, 2017	47.92	47.92	47.60	47.70
1261	NYSE	FBIN	Mon, Feb 6, 2017	47.75	47.92	47.58	47.74
1260	NYSE	FBIN	Fri, Feb 3, 2017	47.90	48.23	47.84	47.94
1259	NYSE	FBIN	Thu, Feb 2, 2017	48.04	48.05	47.12	47.55
1258	NYSE	FBIN	Wed, Feb 1, 2017	47.05	48.71	47.05	48.11
1257	NYSE	FBIN	Tue, Jan 31, 2017	47.40	47.64	46.68	47.11
1256	NYSE	FBIN	Mon, Jan 30, 2017	47.90	47.90	46.96	47.55
1255	NYSE	FBIN	Fri, Jan 27, 2017	48.45	48.45	47.72	47.86
1254	NYSE	FBIN	Thu, Jan 26, 2017	48.98	48.98	47.92	48.25
1253	NYSE	FBIN	Wed, Jan 25, 2017	48.70	48.93	48.47	48.73
1252	NYSE	FBIN	Tue, Jan 24, 2017	47.81	48.70	47.72	48.51
1251	NYSE	FBIN	Mon, Jan 23, 2017	47.17	47.60	47.17	47.53
1250	NYSE	FBIN	Fri, Jan 20, 2017	46.92	47.41	46.85	47.35
1249	NYSE	FBIN	Thu, Jan 19, 2017	46.35	47.13	46.35	46.88
1248	NYSE	FBIN	Wed, Jan 18, 2017	46.23	46.45	45.88	46.41
1247	NYSE	FBIN	Tue, Jan 17, 2017	46.23	46.48	45.94	46.15
1246	NYSE	FBIN	Fri, Jan 13, 2017	46.46	46.68	46.36	46.38
1245	NYSE	FBIN	Thu, Jan 12, 2017	46.41	46.61	45.42	46.35
1244	NYSE	FBIN	Wed, Jan 11, 2017	46.17	46.64	46.13	46.55
1243	NYSE	FBIN	Tue, Jan 10, 2017	46.00	46.55	45.95	46.29
1242	NYSE	FBIN	Mon, Jan 9, 2017	46.67	46.67	46.04	46.06
1241	NYSE	FBIN	Fri, Jan 6, 2017	46.06	47.05	46.06	46.82
1240	NYSE	FBIN	Thu, Jan 5, 2017	46.54	46.79	46.05	46.11
1239	NYSE	FBIN	Wed, Jan 4, 2017	46.10	46.84	46.00	46.54
1238	NYSE	FBIN	Tue, Jan 3, 2017	46.14	46.76	45.57	46.05
1237	NYSE	FBIN	Fri, Dec 30, 2016	46.44	46.44	45.50	45.69
1236	NYSE	FBIN	Thu, Dec 29, 2016	46.26	46.51	46.04	46.19
1235	NYSE	FBIN	Wed, Dec 28, 2016	47.37	47.37	46.28	46.30
1234	NYSE	FBIN	Tue, Dec 27, 2016	46.96	47.29	46.94	47.19
1233	NYSE	FBIN	Fri, Dec 23, 2016	47.17	47.21	46.89	46.99
1232	NYSE	FBIN	Thu, Dec 22, 2016	47.43	47.43	46.87	46.99
1231	NYSE	FBIN	Wed, Dec 21, 2016	47.00	47.78	46.82	47.34
1230	NYSE	FBIN	Tue, Dec 20, 2016	47.26	47.40	46.62	46.92
1229	NYSE	FBIN	Mon, Dec 19, 2016	47.40	47.80	46.98	47.13
1228	NYSE	FBIN	Fri, Dec 16, 2016	46.83	47.36	46.61	47.23
1227	NYSE	FBIN	Thu, Dec 15, 2016	47.86	48.19	46.60	46.66
1226	NYSE	FBIN	Wed, Dec 14, 2016	47.28	48.64	47.28	47.87
1225	NYSE	FBIN	Tue, Dec 13, 2016	47.43	47.75	47.24	47.37
1224	NYSE	FBIN	Mon, Dec 12, 2016	47.68	47.79	47.03	47.23
1223	NYSE	FBIN	Fri, Dec 9, 2016	48.16	48.42	47.91	48.17
1222	NYSE	FBIN	Thu, Dec 8, 2016	47.58	48.38	47.30	48.23
1221	NYSE	FBIN	Wed, Dec 7, 2016	47.20	47.70	47.04	47.58
1220	NYSE	FBIN	Tue, Dec 6, 2016	47.22	47.24	46.75	47.13
1219	NYSE	FBIN	Mon, Dec 5, 2016	46.32	47.11	46.30	46.98
1218	NYSE	FBIN	Fri, Dec 2, 2016	46.10	46.37	45.76	45.98
1217	NYSE	FBIN	Thu, Dec 1, 2016	47.12	47.18	45.81	45.99
1216	NYSE	FBIN	Wed, Nov 30, 2016	48.12	48.38	47.11	47.13
1215	NYSE	FBIN	Tue, Nov 29, 2016	48.14	48.68	47.91	48.03
1214	NYSE	FBIN	Mon, Nov 28, 2016	48.82	49.06	47.58	48.01
1213	NYSE	FBIN	Fri, Nov 25, 2016	48.80	49.06	48.62	49.02
1212	NYSE	FBIN	Wed, Nov 23, 2016	48.50	48.83	48.24	48.78
1211	NYSE	FBIN	Tue, Nov 22, 2016	49.51	49.64	48.35	48.50
1210	NYSE	FBIN	Mon, Nov 21, 2016	49.37	49.90	49.06	49.49
1209	NYSE	FBIN	Fri, Nov 18, 2016	48.97	49.35	48.73	49.22
1208	NYSE	FBIN	Thu, Nov 17, 2016	48.29	49.13	48.09	49.05
1207	NYSE	FBIN	Wed, Nov 16, 2016	48.64	48.80	47.82	47.99
1206	NYSE	FBIN	Tue, Nov 15, 2016	48.34	48.82	48.07	48.81
1205	NYSE	FBIN	Mon, Nov 14, 2016	47.51	47.98	47.23	47.93
1204	NYSE	FBIN	Fri, Nov 11, 2016	47.51	48.11	47.00	47.21
1203	NYSE	FBIN	Thu, Nov 10, 2016	47.05	47.85	46.90	47.64
1202	NYSE	FBIN	Wed, Nov 9, 2016	45.93	46.98	45.59	46.75
1201	NYSE	FBIN	Tue, Nov 8, 2016	46.43	46.75	46.05	46.48
1200	NYSE	FBIN	Mon, Nov 7, 2016	45.94	46.64	45.64	46.62
1199	NYSE	FBIN	Fri, Nov 4, 2016	45.35	45.93	45.12	45.17
1198	NYSE	FBIN	Thu, Nov 3, 2016	45.43	45.63	44.92	45.16
1197	NYSE	FBIN	Wed, Nov 2, 2016	45.54	46.02	45.14	45.41
1196	NYSE	FBIN	Tue, Nov 1, 2016	46.68	46.69	45.00	45.58
1195	NYSE	FBIN	Mon, Oct 31, 2016	46.20	47.06	46.05	46.69
1194	NYSE	FBIN	Fri, Oct 28, 2016	46.00	46.36	45.51	45.92
1193	NYSE	FBIN	Thu, Oct 27, 2016	45.93	47.12	45.51	46.17
1192	NYSE	FBIN	Wed, Oct 26, 2016	44.64	45.72	44.48	45.43
1191	NYSE	FBIN	Tue, Oct 25, 2016	46.92	46.92	44.66	44.70
1190	NYSE	FBIN	Mon, Oct 24, 2016	46.75	47.59	46.74	47.32
1189	NYSE	FBIN	Fri, Oct 21, 2016	45.93	46.45	45.76	46.40
1188	NYSE	FBIN	Thu, Oct 20, 2016	45.89	46.34	45.74	46.25
1187	NYSE	FBIN	Wed, Oct 19, 2016	46.76	46.91	45.65	46.05
1186	NYSE	FBIN	Tue, Oct 18, 2016	47.75	47.75	46.82	46.84
1185	NYSE	FBIN	Mon, Oct 17, 2016	47.23	47.64	47.01	47.52
1184	NYSE	FBIN	Fri, Oct 14, 2016	47.38	47.73	47.04	47.04
1183	NYSE	FBIN	Thu, Oct 13, 2016	47.05	47.23	46.45	47.11
1182	NYSE	FBIN	Wed, Oct 12, 2016	46.91	47.64	46.83	47.46
1181	NYSE	FBIN	Tue, Oct 11, 2016	47.76	47.95	46.67	46.82
1180	NYSE	FBIN	Mon, Oct 10, 2016	47.94	48.25	47.83	47.94
1179	NYSE	FBIN	Fri, Oct 7, 2016	49.06	49.12	47.60	47.60
1178	NYSE	FBIN	Thu, Oct 6, 2016	48.19	49.28	48.11	49.17
1177	NYSE	FBIN	Wed, Oct 5, 2016	49.08	49.10	48.22	48.27
1176	NYSE	FBIN	Tue, Oct 4, 2016	48.98	49.17	48.74	48.84
1175	NYSE	FBIN	Mon, Oct 3, 2016	49.39	49.66	48.60	48.73
1174	NYSE	FBIN	Fri, Sep 30, 2016	49.73	50.03	49.31	49.65
1173	NYSE	FBIN	Thu, Sep 29, 2016	50.19	50.46	49.48	49.49
1172	NYSE	FBIN	Wed, Sep 28, 2016	50.40	50.70	49.77	50.03
1171	NYSE	FBIN	Tue, Sep 27, 2016	50.02	50.62	49.99	50.41
1170	NYSE	FBIN	Mon, Sep 26, 2016	49.76	50.46	49.68	50.15
1169	NYSE	FBIN	Fri, Sep 23, 2016	49.69	50.28	49.47	50.14
1168	NYSE	FBIN	Thu, Sep 22, 2016	49.13	49.84	49.13	49.74
1167	NYSE	FBIN	Wed, Sep 21, 2016	48.36	48.76	48.00	48.74
1166	NYSE	FBIN	Tue, Sep 20, 2016	48.59	48.59	47.99	48.22
1165	NYSE	FBIN	Mon, Sep 19, 2016	48.21	48.82	47.99	48.24
1164	NYSE	FBIN	Fri, Sep 16, 2016	49.13	49.13	47.93	47.94
1163	NYSE	FBIN	Thu, Sep 15, 2016	49.05	49.56	49.05	49.42
1162	NYSE	FBIN	Wed, Sep 14, 2016	49.74	49.91	49.04	49.14
1161	NYSE	FBIN	Tue, Sep 13, 2016	50.13	50.34	49.53	49.74
1160	NYSE	FBIN	Mon, Sep 12, 2016	49.88	50.64	49.66	50.42
1159	NYSE	FBIN	Fri, Sep 9, 2016	52.60	52.60	50.06	50.18
1158	NYSE	FBIN	Thu, Sep 8, 2016	53.21	53.57	52.77	52.93
1157	NYSE	FBIN	Wed, Sep 7, 2016	53.62	53.91	53.16	53.43
1156	NYSE	FBIN	Tue, Sep 6, 2016	54.58	54.71	53.65	53.84
1155	NYSE	FBIN	Fri, Sep 2, 2016	54.58	54.78	54.08	54.52
1154	NYSE	FBIN	Thu, Sep 1, 2016	54.41	54.66	53.69	54.55
1153	NYSE	FBIN	Wed, Aug 31, 2016	54.19	54.54	53.93	54.32
1152	NYSE	FBIN	Tue, Aug 30, 2016	54.52	54.61	54.11	54.40
1151	NYSE	FBIN	Mon, Aug 29, 2016	54.26	54.75	54.26	54.55
1150	NYSE	FBIN	Fri, Aug 26, 2016	54.40	54.63	53.80	54.18
1149	NYSE	FBIN	Thu, Aug 25, 2016	53.87	54.34	53.68	54.28
1148	NYSE	FBIN	Wed, Aug 24, 2016	54.18	54.36	53.87	53.93
1147	NYSE	FBIN	Tue, Aug 23, 2016	53.82	54.69	53.82	54.33
1146	NYSE	FBIN	Mon, Aug 22, 2016	53.69	53.76	53.26	53.69
1145	NYSE	FBIN	Fri, Aug 19, 2016	53.32	53.70	53.07	53.58
1144	NYSE	FBIN	Thu, Aug 18, 2016	53.36	53.60	53.05	53.47
1143	NYSE	FBIN	Wed, Aug 17, 2016	53.71	53.71	52.91	53.37
1142	NYSE	FBIN	Tue, Aug 16, 2016	54.38	54.48	53.70	53.81
1141	NYSE	FBIN	Mon, Aug 15, 2016	54.63	54.80	54.41	54.59
1140	NYSE	FBIN	Fri, Aug 12, 2016	54.74	54.74	54.16	54.60
1139	NYSE	FBIN	Thu, Aug 11, 2016	54.81	55.03	54.38	54.73
1138	NYSE	FBIN	Wed, Aug 10, 2016	54.68	54.73	54.09	54.65
1137	NYSE	FBIN	Tue, Aug 9, 2016	54.61	54.73	54.26	54.58
1136	NYSE	FBIN	Mon, Aug 8, 2016	54.55	54.74	54.38	54.66
1135	NYSE	FBIN	Fri, Aug 5, 2016	54.53	54.71	53.86	54.48
1134	NYSE	FBIN	Thu, Aug 4, 2016	54.46	54.61	53.95	54.23
1133	NYSE	FBIN	Wed, Aug 3, 2016	53.91	54.22	53.55	54.22
1132	NYSE	FBIN	Tue, Aug 2, 2016	54.25	54.25	53.50	54.00
1131	NYSE	FBIN	Mon, Aug 1, 2016	54.16	54.43	53.76	54.35
1130	NYSE	FBIN	Fri, Jul 29, 2016	54.41	54.87	54.02	54.07
1129	NYSE	FBIN	Thu, Jul 28, 2016	53.38	55.10	53.36	54.56
1128	NYSE	FBIN	Wed, Jul 27, 2016	52.93	53.70	52.47	52.78
1127	NYSE	FBIN	Tue, Jul 26, 2016	52.32	52.83	52.15	52.66
1126	NYSE	FBIN	Mon, Jul 25, 2016	51.49	51.96	51.36	51.96
1125	NYSE	FBIN	Fri, Jul 22, 2016	51.64	51.76	50.82	51.66
1124	NYSE	FBIN	Thu, Jul 21, 2016	52.52	52.56	51.35	51.39
1123	NYSE	FBIN	Wed, Jul 20, 2016	52.36	52.78	52.23	52.64
1122	NYSE	FBIN	Tue, Jul 19, 2016	52.22	52.51	52.05	52.25
1121	NYSE	FBIN	Mon, Jul 18, 2016	52.44	52.65	52.22	52.39
1120	NYSE	FBIN	Fri, Jul 15, 2016	52.65	52.87	52.22	52.38
1119	NYSE	FBIN	Thu, Jul 14, 2016	52.81	53.13	52.40	52.41
1118	NYSE	FBIN	Wed, Jul 13, 2016	52.52	52.68	52.08	52.46
1117	NYSE	FBIN	Tue, Jul 12, 2016	52.39	52.52	51.87	52.18
1116	NYSE	FBIN	Mon, Jul 11, 2016	51.70	52.28	51.70	52.22
1115	NYSE	FBIN	Fri, Jul 8, 2016	50.42	51.55	50.42	51.46
1114	NYSE	FBIN	Thu, Jul 7, 2016	50.05	50.28	49.86	50.23
1113	NYSE	FBIN	Wed, Jul 6, 2016	49.39	50.15	49.29	50.07
1112	NYSE	FBIN	Tue, Jul 5, 2016	49.57	49.57	48.93	49.36
1111	NYSE	FBIN	Fri, Jul 1, 2016	49.57	49.93	49.31	49.65
1110	NYSE	FBIN	Thu, Jun 30, 2016	48.63	49.57	48.38	49.54
1109	NYSE	FBIN	Wed, Jun 29, 2016	48.47	48.64	48.13	48.46
1108	NYSE	FBIN	Tue, Jun 28, 2016	47.63	48.12	47.42	47.99
1107	NYSE	FBIN	Mon, Jun 27, 2016	47.11	47.28	46.65	47.10
1106	NYSE	FBIN	Fri, Jun 24, 2016	46.88	48.53	46.58	47.64
1105	NYSE	FBIN	Thu, Jun 23, 2016	49.31	49.34	48.58	48.58
1104	NYSE	FBIN	Wed, Jun 22, 2016	49.18	49.50	48.83	48.85
1103	NYSE	FBIN	Tue, Jun 21, 2016	49.26	49.49	48.97	49.20
1102	NYSE	FBIN	Mon, Jun 20, 2016	48.86	49.81	48.86	49.26
1101	NYSE	FBIN	Fri, Jun 17, 2016	48.16	48.40	47.74	48.28
1100	NYSE	FBIN	Thu, Jun 16, 2016	47.46	48.31	47.15	48.21
1099	NYSE	FBIN	Wed, Jun 15, 2016	47.98	48.19	47.74	47.80
1098	NYSE	FBIN	Tue, Jun 14, 2016	48.10	48.21	47.33	47.83
1097	NYSE	FBIN	Mon, Jun 13, 2016	48.32	48.69	48.12	48.15
1096	NYSE	FBIN	Fri, Jun 10, 2016	49.54	49.76	48.61	48.72
1095	NYSE	FBIN	Thu, Jun 9, 2016	49.91	50.17	49.63	50.05
1094	NYSE	FBIN	Wed, Jun 8, 2016	49.89	50.40	49.73	50.23
1093	NYSE	FBIN	Tue, Jun 7, 2016	49.22	50.17	49.17	49.93
1092	NYSE	FBIN	Mon, Jun 6, 2016	49.93	49.93	49.05	49.27
1091	NYSE	FBIN	Fri, Jun 3, 2016	49.98	50.16	49.44	49.88
1090	NYSE	FBIN	Thu, Jun 2, 2016	50.04	50.14	49.54	50.14
1089	NYSE	FBIN	Wed, Jun 1, 2016	49.85	50.26	49.64	50.19
1088	NYSE	FBIN	Tue, May 31, 2016	50.42	50.58	49.82	50.14
1087	NYSE	FBIN	Fri, May 27, 2016	49.97	50.76	49.81	50.36
1086	NYSE	FBIN	Thu, May 26, 2016	50.28	50.44	49.85	49.96
1085	NYSE	FBIN	Wed, May 25, 2016	50.34	50.61	49.83	50.18
1084	NYSE	FBIN	Tue, May 24, 2016	49.37	50.46	48.98	50.11
1083	NYSE	FBIN	Mon, May 23, 2016	49.29	49.48	48.80	48.98
1082	NYSE	FBIN	Fri, May 20, 2016	48.66	49.50	48.64	49.29
1081	NYSE	FBIN	Thu, May 19, 2016	47.99	48.49	47.71	48.44
1080	NYSE	FBIN	Wed, May 18, 2016	47.49	48.62	47.43	48.34
1079	NYSE	FBIN	Tue, May 17, 2016	48.26	48.26	47.43	47.73
1078	NYSE	FBIN	Mon, May 16, 2016	47.46	48.37	47.35	48.23
1077	NYSE	FBIN	Fri, May 13, 2016	47.67	47.99	47.17	47.35
1076	NYSE	FBIN	Thu, May 12, 2016	47.79	48.16	47.37	47.84
1075	NYSE	FBIN	Wed, May 11, 2016	48.63	48.99	47.64	47.70
1074	NYSE	FBIN	Tue, May 10, 2016	48.71	48.98	48.33	48.87
1073	NYSE	FBIN	Mon, May 9, 2016	47.93	48.70	47.93	48.49
1072	NYSE	FBIN	Fri, May 6, 2016	47.23	48.02	47.21	47.98
1071	NYSE	FBIN	Thu, May 5, 2016	47.24	47.70	47.01	47.52
1070	NYSE	FBIN	Wed, May 4, 2016	47.09	47.24	46.63	47.08
1069	NYSE	FBIN	Tue, May 3, 2016	47.80	48.02	47.11	47.34
1068	NYSE	FBIN	Mon, May 2, 2016	47.68	48.30	47.29	48.19
1067	NYSE	FBIN	Fri, Apr 29, 2016	48.10	48.10	46.91	47.35
1066	NYSE	FBIN	Thu, Apr 28, 2016	48.35	48.95	47.89	48.05
1065	NYSE	FBIN	Wed, Apr 27, 2016	48.77	49.02	48.21	48.65
1064	NYSE	FBIN	Tue, Apr 26, 2016	49.05	49.19	48.46	49.04
1063	NYSE	FBIN	Mon, Apr 25, 2016	48.87	49.12	48.61	49.03
1062	NYSE	FBIN	Fri, Apr 22, 2016	49.40	49.64	48.64	48.81
1061	NYSE	FBIN	Thu, Apr 21, 2016	50.96	51.26	49.32	49.52
1060	NYSE	FBIN	Wed, Apr 20, 2016	49.80	50.70	49.65	50.47
1059	NYSE	FBIN	Tue, Apr 19, 2016	50.62	50.93	49.72	49.88
1058	NYSE	FBIN	Mon, Apr 18, 2016	49.99	50.59	49.86	50.58
1057	NYSE	FBIN	Fri, Apr 15, 2016	49.92	50.10	49.67	50.06
1056	NYSE	FBIN	Thu, Apr 14, 2016	50.19	51.24	49.70	49.84
1055	NYSE	FBIN	Wed, Apr 13, 2016	49.42	50.64	49.33	50.28
1054	NYSE	FBIN	Tue, Apr 12, 2016	48.69	49.22	48.60	49.16
1053	NYSE	FBIN	Mon, Apr 11, 2016	48.76	49.29	48.69	48.72
1052	NYSE	FBIN	Fri, Apr 8, 2016	48.52	49.05	48.29	48.60
1051	NYSE	FBIN	Thu, Apr 7, 2016	48.20	49.84	47.43	48.01
1050	NYSE	FBIN	Wed, Apr 6, 2016	47.46	48.42	47.40	48.40
1049	NYSE	FBIN	Tue, Apr 5, 2016	47.57	47.57	47.57	47.37
1048	NYSE	FBIN	Mon, Apr 4, 2016	48.11	48.24	47.03	47.57
1047	NYSE	FBIN	Fri, Apr 1, 2016	47.61	48.47	47.60	48.26
1046	NYSE	FBIN	Thu, Mar 31, 2016	47.77	48.17	47.34	47.89
1045	NYSE	FBIN	Wed, Mar 30, 2016	47.91	47.91	47.45	47.69
1044	NYSE	FBIN	Tue, Mar 29, 2016	46.88	47.84	46.88	47.83
1043	NYSE	FBIN	Mon, Mar 28, 2016	46.68	47.07	46.58	47.00
1042	NYSE	FBIN	Thu, Mar 24, 2016	46.70	46.70	46.70	46.63
1041	NYSE	FBIN	Wed, Mar 23, 2016	46.67	47.57	46.52	46.70
1040	NYSE	FBIN	Tue, Mar 22, 2016	46.37	46.79	46.27	46.65
1039	NYSE	FBIN	Mon, Mar 21, 2016	46.83	47.13	46.63	46.67
1038	NYSE	FBIN	Fri, Mar 18, 2016	46.18	47.11	46.15	47.00
1037	NYSE	FBIN	Thu, Mar 17, 2016	46.15	46.73	45.90	46.29
1036	NYSE	FBIN	Wed, Mar 16, 2016	45.18	46.28	45.09	46.24
1035	NYSE	FBIN	Tue, Mar 15, 2016	44.29	44.29	44.29	45.20
1034	NYSE	FBIN	Mon, Mar 14, 2016	43.67	44.45	43.50	44.29
1033	NYSE	FBIN	Fri, Mar 11, 2016	43.47	43.47	43.47	43.90
1032	NYSE	FBIN	Thu, Mar 10, 2016	43.76	44.24	43.06	43.47
1031	NYSE	FBIN	Wed, Mar 9, 2016	43.41	43.41	43.41	43.51
1030	NYSE	FBIN	Tue, Mar 8, 2016	43.72	44.09	43.15	43.41
1029	NYSE	FBIN	Mon, Mar 7, 2016	44.23	44.33	43.70	43.88
1028	NYSE	FBIN	Fri, Mar 4, 2016	43.93	43.93	43.93	44.53
1027	NYSE	FBIN	Thu, Mar 3, 2016	43.94	43.94	43.94	43.93
1026	NYSE	FBIN	Wed, Mar 2, 2016	43.75	43.95	43.35	43.94
1025	NYSE	FBIN	Tue, Mar 1, 2016	42.92	42.92	42.92	43.91
1024	NYSE	FBIN	Mon, Feb 29, 2016	43.76	44.01	42.90	42.92
1023	NYSE	FBIN	Fri, Feb 26, 2016	43.71	43.83	43.21	43.73
1022	NYSE	FBIN	Thu, Feb 25, 2016	43.85	44.13	43.15	43.53
1021	NYSE	FBIN	Wed, Feb 24, 2016	43.07	43.86	42.72	43.64
1020	NYSE	FBIN	Tue, Feb 23, 2016	42.91	44.11	42.91	43.70
1019	NYSE	FBIN	Mon, Feb 22, 2016	42.72	43.09	42.50	42.95
1018	NYSE	FBIN	Fri, Feb 19, 2016	42.10	43.11	42.03	42.37
1017	NYSE	FBIN	Thu, Feb 18, 2016	42.06	42.60	41.58	42.40
1016	NYSE	FBIN	Wed, Feb 17, 2016	41.00	42.40	40.90	42.33
1015	NYSE	FBIN	Tue, Feb 16, 2016	40.70	41.05	40.53	40.81
1014	NYSE	FBIN	Fri, Feb 12, 2016	39.16	40.26	38.80	40.05
1013	NYSE	FBIN	Thu, Feb 11, 2016	38.81	39.37	38.19	38.69
1012	NYSE	FBIN	Wed, Feb 10, 2016	39.23	40.76	39.22	39.31
1011	NYSE	FBIN	Tue, Feb 9, 2016	38.14	39.23	37.87	38.98
1010	NYSE	FBIN	Mon, Feb 8, 2016	38.26	38.93	37.76	38.71
1009	NYSE	FBIN	Fri, Feb 5, 2016	39.82	40.07	38.70	38.87
1008	NYSE	FBIN	Thu, Feb 4, 2016	38.00	41.63	37.78	39.86
1007	NYSE	FBIN	Wed, Feb 3, 2016	40.05	40.43	38.65	39.64
1006	NYSE	FBIN	Tue, Feb 2, 2016	40.71	40.76	39.72	39.78
1005	NYSE	FBIN	Mon, Feb 1, 2016	41.29	41.52	40.74	41.13
1004	NYSE	FBIN	Fri, Jan 29, 2016	40.25	41.61	40.25	41.53
1003	NYSE	FBIN	Thu, Jan 28, 2016	40.50	41.10	39.94	39.98
1002	NYSE	FBIN	Wed, Jan 27, 2016	40.59	41.19	39.81	40.27
1001	NYSE	FBIN	Tue, Jan 26, 2016	40.30	41.16	39.66	40.88
1000	NYSE	FBIN	Mon, Jan 25, 2016	41.10	41.50	40.50	40.63
999	NYSE	FBIN	Fri, Jan 22, 2016	41.37	42.54	41.09	41.48
998	NYSE	FBIN	Thu, Jan 21, 2016	40.69	41.58	40.40	40.75
997	NYSE	FBIN	Wed, Jan 20, 2016	39.96	41.33	38.94	40.74
996	NYSE	FBIN	Tue, Jan 19, 2016	40.83	41.94	40.33	40.60
995	NYSE	FBIN	Fri, Jan 15, 2016	39.65	41.20	39.65	40.33
994	NYSE	FBIN	Thu, Jan 14, 2016	40.64	41.56	40.04	41.20
993	NYSE	FBIN	Wed, Jan 13, 2016	42.72	42.78	40.22	40.31
992	NYSE	FBIN	Tue, Jan 12, 2016	43.12	43.50	41.94	42.64
991	NYSE	FBIN	Mon, Jan 11, 2016	43.29	43.60	42.11	42.59
990	NYSE	FBIN	Fri, Jan 8, 2016	42.90	43.60	42.74	43.11
989	NYSE	FBIN	Thu, Jan 7, 2016	44.17	44.29	42.45	42.46
988	NYSE	FBIN	Wed, Jan 6, 2016	45.12	45.38	44.25	44.76
987	NYSE	FBIN	Tue, Jan 5, 2016	47.08	47.31	46.30	46.33
986	NYSE	FBIN	Mon, Jan 4, 2016	46.88	46.90	46.05	46.90
985	NYSE	FBIN	Thu, Dec 31, 2015	47.99	48.31	47.43	47.43
984	NYSE	FBIN	Wed, Dec 30, 2015	48.15	48.42	47.90	48.07
983	NYSE	FBIN	Tue, Dec 29, 2015	48.46	48.70	47.87	48.17
982	NYSE	FBIN	Mon, Dec 28, 2015	47.86	48.30	47.64	48.26
981	NYSE	FBIN	Thu, Dec 24, 2015	47.82	48.18	47.72	48.11
980	NYSE	FBIN	Wed, Dec 23, 2015	47.45	48.13	47.45	48.12
979	NYSE	FBIN	Tue, Dec 22, 2015	47.03	47.33	46.50	47.24
978	NYSE	FBIN	Mon, Dec 21, 2015	46.34	47.07	46.17	46.67
977	NYSE	FBIN	Fri, Dec 18, 2015	47.23	47.25	45.81	45.94
976	NYSE	FBIN	Thu, Dec 17, 2015	48.16	48.16	47.25	47.26
975	NYSE	FBIN	Wed, Dec 16, 2015	47.84	48.32	47.20	47.92
974	NYSE	FBIN	Tue, Dec 15, 2015	47.76	47.76	47.16	47.40
973	NYSE	FBIN	Mon, Dec 14, 2015	47.45	47.84	46.66	47.55
972	NYSE	FBIN	Fri, Dec 11, 2015	46.69	47.49	46.48	47.26
971	NYSE	FBIN	Thu, Dec 10, 2015	46.53	47.70	46.40	47.12
970	NYSE	FBIN	Wed, Dec 9, 2015	47.21	47.70	46.13	46.32
969	NYSE	FBIN	Tue, Dec 8, 2015	46.75	47.73	46.18	47.59
968	NYSE	FBIN	Mon, Dec 7, 2015	47.59	47.65	46.99	47.56
967	NYSE	FBIN	Fri, Dec 4, 2015	47.09	47.82	46.96	47.80
966	NYSE	FBIN	Thu, Dec 3, 2015	48.20	48.25	46.74	47.02
965	NYSE	FBIN	Wed, Dec 2, 2015	47.60	48.21	47.46	48.20
964	NYSE	FBIN	Tue, Dec 1, 2015	47.42	47.91	47.20	47.74
963	NYSE	FBIN	Mon, Nov 30, 2015	47.74	47.74	46.86	46.98
962	NYSE	FBIN	Fri, Nov 27, 2015	47.58	47.87	47.35	47.52
961	NYSE	FBIN	Wed, Nov 25, 2015	47.21	47.76	47.21	47.52
960	NYSE	FBIN	Tue, Nov 24, 2015	46.64	47.53	46.64	47.25
959	NYSE	FBIN	Mon, Nov 23, 2015	46.62	47.41	46.62	47.27
958	NYSE	FBIN	Fri, Nov 20, 2015	46.62	47.08	46.49	46.67
957	NYSE	FBIN	Thu, Nov 19, 2015	46.24	46.67	46.05	46.61
956	NYSE	FBIN	Wed, Nov 18, 2015	45.01	46.35	45.01	46.26
955	NYSE	FBIN	Tue, Nov 17, 2015	44.80	45.19	44.79	44.99
954	NYSE	FBIN	Mon, Nov 16, 2015	44.06	44.72	43.85	44.64
953	NYSE	FBIN	Fri, Nov 13, 2015	44.45	44.80	43.99	44.02
952	NYSE	FBIN	Thu, Nov 12, 2015	44.68	45.02	44.35	44.62
951	NYSE	FBIN	Wed, Nov 11, 2015	44.84	45.47	44.71	45.13
950	NYSE	FBIN	Tue, Nov 10, 2015	44.25	44.76	44.25	44.70
949	NYSE	FBIN	Mon, Nov 9, 2015	44.43	44.58	43.83	44.44
948	NYSE	FBIN	Fri, Nov 6, 2015	45.11	45.46	44.19	44.41
947	NYSE	FBIN	Thu, Nov 5, 2015	44.81	45.25	44.64	45.17
946	NYSE	FBIN	Wed, Nov 4, 2015	44.88	45.19	44.51	44.67
945	NYSE	FBIN	Tue, Nov 3, 2015	45.31	45.47	44.82	44.88
944	NYSE	FBIN	Mon, Nov 2, 2015	45.07	45.64	44.76	45.55
943	NYSE	FBIN	Fri, Oct 30, 2015	44.38	45.52	44.38	44.72
942	NYSE	FBIN	Thu, Oct 29, 2015	44.39	44.60	43.89	44.46
941	NYSE	FBIN	Wed, Oct 28, 2015	44.00	44.76	43.84	44.31
940	NYSE	FBIN	Tue, Oct 27, 2015	44.23	44.37	43.52	43.79
939	NYSE	FBIN	Mon, Oct 26, 2015	44.28	44.61	43.95	44.47
938	NYSE	FBIN	Fri, Oct 23, 2015	44.65	44.65	43.52	44.25
937	NYSE	FBIN	Thu, Oct 22, 2015	42.10	44.52	41.62	44.47
936	NYSE	FBIN	Wed, Oct 21, 2015	42.24	42.76	41.76	42.11
935	NYSE	FBIN	Tue, Oct 20, 2015	41.54	42.58	41.45	42.00
934	NYSE	FBIN	Mon, Oct 19, 2015	41.61	41.91	41.44	41.53
933	NYSE	FBIN	Fri, Oct 16, 2015	41.79	41.83	41.36	41.74
932	NYSE	FBIN	Thu, Oct 15, 2015	40.92	41.63	40.78	41.59
931	NYSE	FBIN	Wed, Oct 14, 2015	41.59	41.82	40.71	40.71
930	NYSE	FBIN	Tue, Oct 13, 2015	42.52	43.17	41.70	41.74
929	NYSE	FBIN	Mon, Oct 12, 2015	43.35	43.48	43.10	43.45
928	NYSE	FBIN	Fri, Oct 9, 2015	43.05	43.42	42.86	43.26
927	NYSE	FBIN	Thu, Oct 8, 2015	42.32	43.30	42.11	42.98
926	NYSE	FBIN	Wed, Oct 7, 2015	41.84	42.43	41.61	42.41
925	NYSE	FBIN	Tue, Oct 6, 2015	42.19	42.33	41.26	41.57
924	NYSE	FBIN	Mon, Oct 5, 2015	41.62	42.27	41.26	41.79
923	NYSE	FBIN	Fri, Oct 2, 2015	40.65	41.30	40.25	41.22
922	NYSE	FBIN	Thu, Oct 1, 2015	40.60	41.13	40.27	41.04
921	NYSE	FBIN	Wed, Sep 30, 2015	40.26	40.85	39.86	40.57
920	NYSE	FBIN	Tue, Sep 29, 2015	41.00	41.29	39.65	39.95
919	NYSE	FBIN	Mon, Sep 28, 2015	41.88	42.15	40.72	41.09
918	NYSE	FBIN	Fri, Sep 25, 2015	42.54	42.64	41.91	42.14
917	NYSE	FBIN	Thu, Sep 24, 2015	42.64	42.73	41.76	42.17
916	NYSE	FBIN	Wed, Sep 23, 2015	42.95	43.23	42.53	42.81
915	NYSE	FBIN	Tue, Sep 22, 2015	42.85	43.19	42.67	43.05
914	NYSE	FBIN	Mon, Sep 21, 2015	44.00	44.30	43.24	43.64
913	NYSE	FBIN	Fri, Sep 18, 2015	43.81	44.41	43.63	43.89
912	NYSE	FBIN	Thu, Sep 17, 2015	44.40	45.30	44.24	44.44
911	NYSE	FBIN	Wed, Sep 16, 2015	44.30	44.65	44.26	44.35
910	NYSE	FBIN	Tue, Sep 15, 2015	44.52	44.70	44.33	44.47
909	NYSE	FBIN	Mon, Sep 14, 2015	44.44	44.50	43.91	44.41
908	NYSE	FBIN	Fri, Sep 11, 2015	43.17	44.29	43.17	44.25
907	NYSE	FBIN	Thu, Sep 10, 2015	43.49	44.12	43.00	43.49
906	NYSE	FBIN	Wed, Sep 9, 2015	43.51	43.85	43.23	43.31
905	NYSE	FBIN	Tue, Sep 8, 2015	42.38	43.43	42.10	43.37
904	NYSE	FBIN	Fri, Sep 4, 2015	41.15	41.90	41.05	41.70
903	NYSE	FBIN	Thu, Sep 3, 2015	41.34	42.26	41.29	41.82
902	NYSE	FBIN	Wed, Sep 2, 2015	40.12	41.35	39.96	41.35
901	NYSE	FBIN	Tue, Sep 1, 2015	40.17	40.31	39.49	39.66
900	NYSE	FBIN	Mon, Aug 31, 2015	41.15	41.27	40.66	40.89
899	NYSE	FBIN	Fri, Aug 28, 2015	41.19	41.55	40.71	41.31
898	NYSE	FBIN	Thu, Aug 27, 2015	40.93	41.58	40.67	41.38
897	NYSE	FBIN	Wed, Aug 26, 2015	40.17	40.67	39.28	40.47
896	NYSE	FBIN	Tue, Aug 25, 2015	41.41	41.42	39.58	39.59
895	NYSE	FBIN	Mon, Aug 24, 2015	37.92	42.17	35.18	40.22
894	NYSE	FBIN	Fri, Aug 21, 2015	42.76	43.36	42.43	42.46
893	NYSE	FBIN	Thu, Aug 20, 2015	44.57	44.83	43.24	43.29
892	NYSE	FBIN	Wed, Aug 19, 2015	44.15	45.17	44.12	44.87
891	NYSE	FBIN	Tue, Aug 18, 2015	44.02	45.01	43.92	44.48
890	NYSE	FBIN	Mon, Aug 17, 2015	43.58	44.00	43.29	43.94
889	NYSE	FBIN	Fri, Aug 14, 2015	42.92	43.62	42.81	43.50
888	NYSE	FBIN	Thu, Aug 13, 2015	42.55	43.17	42.46	43.05
887	NYSE	FBIN	Wed, Aug 12, 2015	41.94	42.74	41.43	42.61
886	NYSE	FBIN	Tue, Aug 11, 2015	41.41	42.53	41.37	42.47
885	NYSE	FBIN	Mon, Aug 10, 2015	41.45	42.24	41.35	41.86
884	NYSE	FBIN	Fri, Aug 7, 2015	40.33	41.22	40.27	41.20
883	NYSE	FBIN	Thu, Aug 6, 2015	40.66	41.23	40.39	40.48
882	NYSE	FBIN	Wed, Aug 5, 2015	40.92	41.09	40.31	40.65
881	NYSE	FBIN	Tue, Aug 4, 2015	40.31	41.01	40.31	40.80
880	NYSE	FBIN	Mon, Aug 3, 2015	40.98	41.08	40.35	40.55
879	NYSE	FBIN	Fri, Jul 31, 2015	41.37	41.45	40.69	40.81
878	NYSE	FBIN	Thu, Jul 30, 2015	40.55	41.16	40.41	41.01
877	NYSE	FBIN	Wed, Jul 29, 2015	39.95	40.92	39.68	40.74
876	NYSE	FBIN	Tue, Jul 28, 2015	39.34	40.00	39.21	39.87
875	NYSE	FBIN	Mon, Jul 27, 2015	39.53	39.65	38.94	39.01
874	NYSE	FBIN	Fri, Jul 24, 2015	40.17	40.25	39.34	39.82
873	NYSE	FBIN	Thu, Jul 23, 2015	38.76	41.01	38.54	40.23
872	NYSE	FBIN	Wed, Jul 22, 2015	37.49	38.18	37.49	37.76
871	NYSE	FBIN	Tue, Jul 21, 2015	38.02	38.39	37.52	37.71
870	NYSE	FBIN	Mon, Jul 20, 2015	37.84	38.53	37.52	38.08
869	NYSE	FBIN	Fri, Jul 17, 2015	38.29	38.40	37.53	37.85
868	NYSE	FBIN	Thu, Jul 16, 2015	38.99	38.99	38.22	38.31
867	NYSE	FBIN	Wed, Jul 15, 2015	39.48	39.58	38.53	38.67
866	NYSE	FBIN	Tue, Jul 14, 2015	39.09	39.54	39.02	39.46
865	NYSE	FBIN	Mon, Jul 13, 2015	38.88	39.23	38.80	39.21
864	NYSE	FBIN	Fri, Jul 10, 2015	38.60	38.69	38.38	38.49
863	NYSE	FBIN	Thu, Jul 9, 2015	38.76	38.93	38.20	38.23
862	NYSE	FBIN	Wed, Jul 8, 2015	38.58	38.83	38.19	38.30
861	NYSE	FBIN	Tue, Jul 7, 2015	38.68	38.94	38.23	38.88
860	NYSE	FBIN	Mon, Jul 6, 2015	39.07	39.39	38.57	38.60
859	NYSE	FBIN	Thu, Jul 2, 2015	39.31	39.43	39.05	39.33
858	NYSE	FBIN	Wed, Jul 1, 2015	39.54	39.92	39.07	39.29
857	NYSE	FBIN	Tue, Jun 30, 2015	38.88	39.40	38.79	39.16
856	NYSE	FBIN	Mon, Jun 29, 2015	39.53	39.70	38.65	38.69
855	NYSE	FBIN	Fri, Jun 26, 2015	39.30	39.88	39.27	39.86
854	NYSE	FBIN	Thu, Jun 25, 2015	39.26	39.43	38.97	39.27
853	NYSE	FBIN	Wed, Jun 24, 2015	39.65	40.07	39.02	39.05
852	NYSE	FBIN	Tue, Jun 23, 2015	39.99	40.12	39.59	39.78
851	NYSE	FBIN	Mon, Jun 22, 2015	39.59	39.95	39.42	39.95
850	NYSE	FBIN	Fri, Jun 19, 2015	39.41	39.64	39.29	39.35
849	NYSE	FBIN	Thu, Jun 18, 2015	39.09	39.44	38.93	39.34
848	NYSE	FBIN	Wed, Jun 17, 2015	39.08	39.33	38.60	39.04
847	NYSE	FBIN	Tue, Jun 16, 2015	38.89	39.21	38.80	39.12
846	NYSE	FBIN	Mon, Jun 15, 2015	39.29	39.29	38.88	39.04
845	NYSE	FBIN	Fri, Jun 12, 2015	39.47	39.62	39.21	39.53
844	NYSE	FBIN	Thu, Jun 11, 2015	39.45	39.80	39.37	39.52
843	NYSE	FBIN	Wed, Jun 10, 2015	39.18	39.63	39.07	39.40
842	NYSE	FBIN	Tue, Jun 9, 2015	38.71	39.56	38.71	38.99
841	NYSE	FBIN	Mon, Jun 8, 2015	39.36	39.60	39.17	39.23
840	NYSE	FBIN	Fri, Jun 5, 2015	38.84	39.57	38.54	39.48
839	NYSE	FBIN	Thu, Jun 4, 2015	39.39	39.55	39.05	39.14
838	NYSE	FBIN	Wed, Jun 3, 2015	39.82	39.82	39.39	39.64
837	NYSE	FBIN	Tue, Jun 2, 2015	39.30	40.21	39.24	39.94
836	NYSE	FBIN	Mon, Jun 1, 2015	39.26	39.70	38.80	39.44
835	NYSE	FBIN	Fri, May 29, 2015	39.80	39.88	39.03	39.19
834	NYSE	FBIN	Thu, May 28, 2015	39.65	39.88	39.47	39.79
833	NYSE	FBIN	Wed, May 27, 2015	39.68	39.84	39.46	39.70
832	NYSE	FBIN	Tue, May 26, 2015	39.29	39.78	39.27	39.66
831	NYSE	FBIN	Fri, May 22, 2015	39.44	39.59	39.38	39.45
830	NYSE	FBIN	Thu, May 21, 2015	39.22	39.53	39.03	39.41
829	NYSE	FBIN	Wed, May 20, 2015	39.52	39.73	39.16	39.26
828	NYSE	FBIN	Tue, May 19, 2015	39.07	39.70	38.99	39.39
827	NYSE	FBIN	Mon, May 18, 2015	38.59	38.85	38.47	38.73
826	NYSE	FBIN	Fri, May 15, 2015	38.63	38.82	38.52	38.65
825	NYSE	FBIN	Thu, May 14, 2015	38.76	38.83	38.37	38.65
824	NYSE	FBIN	Wed, May 13, 2015	37.88	38.83	37.86	38.40
823	NYSE	FBIN	Tue, May 12, 2015	37.88	38.08	37.47	37.67
822	NYSE	FBIN	Mon, May 11, 2015	38.12	38.34	37.95	38.04
821	NYSE	FBIN	Fri, May 8, 2015	38.71	39.06	38.06	38.11
820	NYSE	FBIN	Thu, May 7, 2015	37.47	38.14	37.45	38.03
819	NYSE	FBIN	Wed, May 6, 2015	38.20	38.34	37.42	37.66
818	NYSE	FBIN	Tue, May 5, 2015	38.10	38.49	38.08	38.14
817	NYSE	FBIN	Mon, May 4, 2015	38.12	38.52	37.93	38.24
816	NYSE	FBIN	Fri, May 1, 2015	37.93	39.11	37.52	38.00
815	NYSE	FBIN	Thu, Apr 30, 2015	38.94	39.41	37.97	38.12
814	NYSE	FBIN	Wed, Apr 29, 2015	38.90	39.52	38.59	39.18
813	NYSE	FBIN	Tue, Apr 28, 2015	38.84	39.13	38.44	39.11
812	NYSE	FBIN	Mon, Apr 27, 2015	40.06	40.06	38.89	38.99
811	NYSE	FBIN	Fri, Apr 24, 2015	39.74	40.02	39.38	39.96
810	NYSE	FBIN	Thu, Apr 23, 2015	39.53	39.69	39.24	39.66
809	NYSE	FBIN	Wed, Apr 22, 2015	39.60	40.14	39.30	39.85
808	NYSE	FBIN	Tue, Apr 21, 2015	39.20	39.69	39.00	39.53
807	NYSE	FBIN	Mon, Apr 20, 2015	38.60	39.33	38.42	39.06
806	NYSE	FBIN	Fri, Apr 17, 2015	38.24	38.41	37.84	38.34
805	NYSE	FBIN	Thu, Apr 16, 2015	39.04	39.04	38.34	38.57
804	NYSE	FBIN	Wed, Apr 15, 2015	39.51	39.65	39.18	39.22
803	NYSE	FBIN	Tue, Apr 14, 2015	39.30	39.45	38.55	39.41
802	NYSE	FBIN	Mon, Apr 13, 2015	39.30	39.58	39.08	39.24
801	NYSE	FBIN	Fri, Apr 10, 2015	39.30	39.52	39.10	39.43
800	NYSE	FBIN	Thu, Apr 9, 2015	39.50	39.82	38.86	39.30
799	NYSE	FBIN	Wed, Apr 8, 2015	39.54	39.78	39.38	39.64
798	NYSE	FBIN	Tue, Apr 7, 2015	39.79	40.21	39.53	39.55
797	NYSE	FBIN	Mon, Apr 6, 2015	39.51	40.08	39.47	39.99
796	NYSE	FBIN	Thu, Apr 2, 2015	39.63	40.53	39.56	40.06
795	NYSE	FBIN	Wed, Apr 1, 2015	40.64	40.83	39.63	39.91
794	NYSE	FBIN	Tue, Mar 31, 2015	40.10	40.68	39.93	40.58
793	NYSE	FBIN	Mon, Mar 30, 2015	38.61	40.63	38.60	40.17
792	NYSE	FBIN	Fri, Mar 27, 2015	37.83	38.01	37.69	37.85
791	NYSE	FBIN	Thu, Mar 26, 2015	38.28	38.30	37.74	37.90
790	NYSE	FBIN	Wed, Mar 25, 2015	39.50	39.57	38.36	38.41
789	NYSE	FBIN	Tue, Mar 24, 2015	39.25	39.58	38.89	39.45
788	NYSE	FBIN	Mon, Mar 23, 2015	39.88	39.94	38.93	39.21
787	NYSE	FBIN	Fri, Mar 20, 2015	38.73	39.51	38.73	39.45
786	NYSE	FBIN	Thu, Mar 19, 2015	38.36	39.08	38.29	38.53
785	NYSE	FBIN	Wed, Mar 18, 2015	37.71	38.76	37.34	38.43
784	NYSE	FBIN	Tue, Mar 17, 2015	38.26	38.46	37.77	37.79
783	NYSE	FBIN	Mon, Mar 16, 2015	38.46	38.81	38.45	38.53
782	NYSE	FBIN	Fri, Mar 13, 2015	38.61	38.80	38.25	38.36
781	NYSE	FBIN	Thu, Mar 12, 2015	39.07	39.36	38.69	38.81
780	NYSE	FBIN	Wed, Mar 11, 2015	38.44	38.96	38.22	38.78
779	NYSE	FBIN	Tue, Mar 10, 2015	38.44	38.61	38.26	38.47
778	NYSE	FBIN	Mon, Mar 9, 2015	38.54	38.97	38.28	38.74
777	NYSE	FBIN	Fri, Mar 6, 2015	39.14	39.34	38.31	38.42
776	NYSE	FBIN	Thu, Mar 5, 2015	39.63	39.65	39.29	39.57
775	NYSE	FBIN	Wed, Mar 4, 2015	39.65	39.66	39.09	39.63
774	NYSE	FBIN	Tue, Mar 3, 2015	40.23	40.30	39.52	39.76
773	NYSE	FBIN	Mon, Mar 2, 2015	39.83	40.43	39.75	40.39
772	NYSE	FBIN	Fri, Feb 27, 2015	40.14	40.32	39.56	39.59
771	NYSE	FBIN	Thu, Feb 26, 2015	40.46	40.63	39.82	40.08
770	NYSE	FBIN	Wed, Feb 25, 2015	40.91	40.96	40.53	40.66
769	NYSE	FBIN	Tue, Feb 24, 2015	41.04	41.16	40.67	40.98
768	NYSE	FBIN	Mon, Feb 23, 2015	40.83	41.05	40.50	40.91
767	NYSE	FBIN	Fri, Feb 20, 2015	40.89	41.11	40.59	41.02
766	NYSE	FBIN	Thu, Feb 19, 2015	40.11	40.94	40.08	40.83
765	NYSE	FBIN	Wed, Feb 18, 2015	40.02	40.29	39.89	40.25
764	NYSE	FBIN	Tue, Feb 17, 2015	39.65	40.53	39.38	40.16
763	NYSE	FBIN	Fri, Feb 13, 2015	39.04	40.00	38.90	39.81
762	NYSE	FBIN	Thu, Feb 12, 2015	37.99	38.97	37.93	38.94
761	NYSE	FBIN	Wed, Feb 11, 2015	37.85	38.04	37.44	38.00
760	NYSE	FBIN	Tue, Feb 10, 2015	36.99	38.12	36.58	37.86
759	NYSE	FBIN	Mon, Feb 9, 2015	36.98	37.37	36.73	36.78
758	NYSE	FBIN	Fri, Feb 6, 2015	37.29	37.61	36.84	37.00
757	NYSE	FBIN	Thu, Feb 5, 2015	38.46	39.06	36.81	37.54
756	NYSE	FBIN	Wed, Feb 4, 2015	39.93	40.97	39.53	40.36
755	NYSE	FBIN	Tue, Feb 3, 2015	39.51	40.48	39.23	40.29
754	NYSE	FBIN	Mon, Feb 2, 2015	38.50	39.26	37.94	39.21
753	NYSE	FBIN	Fri, Jan 30, 2015	38.64	38.90	38.20	38.28
752	NYSE	FBIN	Thu, Jan 29, 2015	38.48	39.17	38.34	38.78
751	NYSE	FBIN	Wed, Jan 28, 2015	39.11	39.41	38.50	38.63
750	NYSE	FBIN	Tue, Jan 27, 2015	38.33	38.83	38.05	38.75
749	NYSE	FBIN	Mon, Jan 26, 2015	38.33	39.15	38.24	38.84
748	NYSE	FBIN	Fri, Jan 23, 2015	38.26	38.62	37.94	38.33
747	NYSE	FBIN	Thu, Jan 22, 2015	38.12	38.50	37.50	38.32
746	NYSE	FBIN	Wed, Jan 21, 2015	37.76	38.53	37.59	37.89
745	NYSE	FBIN	Tue, Jan 20, 2015	38.49	38.65	37.30	37.80
744	NYSE	FBIN	Fri, Jan 16, 2015	37.22	38.43	36.76	38.38
743	NYSE	FBIN	Thu, Jan 15, 2015	39.30	39.38	37.29	37.34
742	NYSE	FBIN	Wed, Jan 14, 2015	38.58	39.44	38.58	39.02
741	NYSE	FBIN	Tue, Jan 13, 2015	39.66	40.61	38.21	38.92
740	NYSE	FBIN	Mon, Jan 12, 2015	39.11	39.43	38.76	39.18
739	NYSE	FBIN	Fri, Jan 9, 2015	38.76	39.63	38.59	39.12
738	NYSE	FBIN	Thu, Jan 8, 2015	37.82	38.67	37.63	38.65
737	NYSE	FBIN	Wed, Jan 7, 2015	37.17	37.62	36.94	37.44
736	NYSE	FBIN	Tue, Jan 6, 2015	37.94	38.06	36.53	36.91
735	NYSE	FBIN	Mon, Jan 5, 2015	38.00	38.19	37.52	37.76
734	NYSE	FBIN	Fri, Jan 2, 2015	38.99	39.26	37.77	38.28
733	NYSE	FBIN	Wed, Dec 31, 2014	38.68	39.27	38.44	38.69
732	NYSE	FBIN	Tue, Dec 30, 2014	38.57	38.81	38.23	38.50
731	NYSE	FBIN	Mon, Dec 29, 2014	38.16	38.84	38.12	38.66
730	NYSE	FBIN	Fri, Dec 26, 2014	38.31	38.52	38.18	38.27
729	NYSE	FBIN	Wed, Dec 24, 2014	38.21	38.31	38.13	38.15
728	NYSE	FBIN	Tue, Dec 23, 2014	38.53	38.91	38.22	38.22
727	NYSE	FBIN	Mon, Dec 22, 2014	38.65	38.65	38.18	38.53
726	NYSE	FBIN	Fri, Dec 19, 2014	38.99	39.04	38.39	38.53
725	NYSE	FBIN	Thu, Dec 18, 2014	38.99	39.07	38.30	38.92
724	NYSE	FBIN	Wed, Dec 17, 2014	37.60	38.60	37.21	38.47
723	NYSE	FBIN	Tue, Dec 16, 2014	37.09	37.82	36.73	37.48
722	NYSE	FBIN	Mon, Dec 15, 2014	38.00	38.10	36.88	37.24
721	NYSE	FBIN	Fri, Dec 12, 2014	37.85	38.16	37.47	37.60
720	NYSE	FBIN	Thu, Dec 11, 2014	38.11	38.89	37.95	38.11
719	NYSE	FBIN	Wed, Dec 10, 2014	39.14	39.14	37.85	37.86
718	NYSE	FBIN	Tue, Dec 9, 2014	38.16	39.28	38.06	39.18
717	NYSE	FBIN	Mon, Dec 8, 2014	38.80	39.12	38.35	38.52
716	NYSE	FBIN	Fri, Dec 5, 2014	39.02	39.31	38.84	38.96
715	NYSE	FBIN	Thu, Dec 4, 2014	38.87	39.03	38.70	39.00
714	NYSE	FBIN	Wed, Dec 3, 2014	38.68	39.03	38.46	38.98
713	NYSE	FBIN	Tue, Dec 2, 2014	38.03	38.77	37.88	38.53
712	NYSE	FBIN	Mon, Dec 1, 2014	38.28	38.44	37.73	37.94
711	NYSE	FBIN	Fri, Nov 28, 2014	38.39	38.67	38.15	38.39
710	NYSE	FBIN	Wed, Nov 26, 2014	38.55	38.65	38.38	38.48
709	NYSE	FBIN	Tue, Nov 25, 2014	39.00	39.30	38.33	38.57
708	NYSE	FBIN	Mon, Nov 24, 2014	38.31	39.16	38.28	39.12
707	NYSE	FBIN	Fri, Nov 21, 2014	37.68	38.30	37.63	38.13
706	NYSE	FBIN	Thu, Nov 20, 2014	36.35	37.48	36.35	37.47
705	NYSE	FBIN	Wed, Nov 19, 2014	36.62	36.87	36.41	36.61
704	NYSE	FBIN	Tue, Nov 18, 2014	36.06	36.92	35.90	36.71
703	NYSE	FBIN	Mon, Nov 17, 2014	36.38	36.38	35.87	35.97
702	NYSE	FBIN	Fri, Nov 14, 2014	36.35	36.66	36.13	36.55
701	NYSE	FBIN	Thu, Nov 13, 2014	36.70	36.74	36.44	36.68
700	NYSE	FBIN	Wed, Nov 12, 2014	36.43	36.69	36.30	36.59
699	NYSE	FBIN	Tue, Nov 11, 2014	36.38	36.73	36.36	36.67
698	NYSE	FBIN	Mon, Nov 10, 2014	36.72	37.00	36.35	36.43
697	NYSE	FBIN	Fri, Nov 7, 2014	36.50	36.59	36.18	36.58
696	NYSE	FBIN	Thu, Nov 6, 2014	35.94	36.44	35.70	36.43
695	NYSE	FBIN	Wed, Nov 5, 2014	36.66	36.66	35.76	35.84
694	NYSE	FBIN	Tue, Nov 4, 2014	36.71	36.83	35.91	36.27
693	NYSE	FBIN	Mon, Nov 3, 2014	36.98	37.40	36.76	36.98
692	NYSE	FBIN	Fri, Oct 31, 2014	36.44	37.05	36.19	36.96
691	NYSE	FBIN	Thu, Oct 30, 2014	34.47	36.06	33.75	35.80
690	NYSE	FBIN	Wed, Oct 29, 2014	36.29	36.67	35.70	36.18
689	NYSE	FBIN	Tue, Oct 28, 2014	35.99	36.42	35.75	36.37
688	NYSE	FBIN	Mon, Oct 27, 2014	35.68	35.93	35.35	35.88
687	NYSE	FBIN	Fri, Oct 24, 2014	35.60	35.87	35.19	35.77
686	NYSE	FBIN	Thu, Oct 23, 2014	35.27	35.80	35.14	35.52
685	NYSE	FBIN	Wed, Oct 22, 2014	35.00	35.48	34.85	34.86
684	NYSE	FBIN	Tue, Oct 21, 2014	34.47	35.19	34.45	35.05
683	NYSE	FBIN	Mon, Oct 20, 2014	34.19	34.59	34.08	34.30
682	NYSE	FBIN	Fri, Oct 17, 2014	33.65	34.41	33.35	34.33
681	NYSE	FBIN	Thu, Oct 16, 2014	32.02	33.59	31.91	33.28
680	NYSE	FBIN	Wed, Oct 15, 2014	31.65	33.01	31.23	32.66
679	NYSE	FBIN	Tue, Oct 14, 2014	32.36	32.86	31.62	32.27
678	NYSE	FBIN	Mon, Oct 13, 2014	32.99	33.25	32.22	32.25
677	NYSE	FBIN	Fri, Oct 10, 2014	33.47	33.87	32.90	32.90
676	NYSE	FBIN	Thu, Oct 9, 2014	34.30	34.52	33.66	33.68
675	NYSE	FBIN	Wed, Oct 8, 2014	34.14	34.47	33.56	34.44
674	NYSE	FBIN	Tue, Oct 7, 2014	34.47	34.53	34.04	34.07
673	NYSE	FBIN	Mon, Oct 6, 2014	35.05	35.17	34.60	34.75
672	NYSE	FBIN	Fri, Oct 3, 2014	34.90	35.12	34.72	34.82
671	NYSE	FBIN	Thu, Oct 2, 2014	34.35	34.82	33.99	34.65
670	NYSE	FBIN	Wed, Oct 1, 2014	35.33	35.34	34.24	34.41
669	NYSE	FBIN	Tue, Sep 30, 2014	35.27	35.72	34.79	35.13
668	NYSE	FBIN	Mon, Sep 29, 2014	35.13	35.31	34.95	35.06
667	NYSE	FBIN	Fri, Sep 26, 2014	35.02	35.64	35.02	35.59
666	NYSE	FBIN	Thu, Sep 25, 2014	35.65	35.75	35.03	35.03
665	NYSE	FBIN	Wed, Sep 24, 2014	35.70	35.92	35.50	35.77
664	NYSE	FBIN	Tue, Sep 23, 2014	35.54	35.97	35.26	35.71
663	NYSE	FBIN	Mon, Sep 22, 2014	36.41	36.41	35.59	35.76
662	NYSE	FBIN	Fri, Sep 19, 2014	36.77	36.79	35.88	36.42
661	NYSE	FBIN	Thu, Sep 18, 2014	37.20	37.27	36.64	36.66
660	NYSE	FBIN	Wed, Sep 17, 2014	36.78	37.41	36.68	37.18
659	NYSE	FBIN	Tue, Sep 16, 2014	36.48	36.77	36.33	36.62
658	NYSE	FBIN	Mon, Sep 15, 2014	36.85	36.90	36.47	36.60
657	NYSE	FBIN	Fri, Sep 12, 2014	37.38	37.53	36.49	36.86
656	NYSE	FBIN	Thu, Sep 11, 2014	37.14	37.62	37.01	37.47
655	NYSE	FBIN	Wed, Sep 10, 2014	37.26	37.40	36.99	37.29
654	NYSE	FBIN	Tue, Sep 9, 2014	37.53	37.59	37.03	37.26
653	NYSE	FBIN	Mon, Sep 8, 2014	37.35	37.70	37.24	37.62
652	NYSE	FBIN	Fri, Sep 5, 2014	37.38	37.65	37.08	37.57
651	NYSE	FBIN	Thu, Sep 4, 2014	37.08	37.81	37.00	37.46
650	NYSE	FBIN	Wed, Sep 3, 2014	37.35	37.41	36.97	37.13
649	NYSE	FBIN	Tue, Sep 2, 2014	37.01	37.38	36.85	37.29
648	NYSE	FBIN	Fri, Aug 29, 2014	36.78	37.10	36.65	36.93
647	NYSE	FBIN	Thu, Aug 28, 2014	36.65	36.95	36.32	36.78
646	NYSE	FBIN	Wed, Aug 27, 2014	37.19	37.25	36.77	36.92
645	NYSE	FBIN	Tue, Aug 26, 2014	37.10	37.36	36.90	37.19
644	NYSE	FBIN	Mon, Aug 25, 2014	37.12	37.47	36.86	37.00
643	NYSE	FBIN	Fri, Aug 22, 2014	36.81	37.12	36.67	36.98
642	NYSE	FBIN	Thu, Aug 21, 2014	36.90	37.04	36.40	36.93
641	NYSE	FBIN	Wed, Aug 20, 2014	36.73	37.03	36.41	36.95
640	NYSE	FBIN	Tue, Aug 19, 2014	36.76	37.26	36.55	36.59
639	NYSE	FBIN	Mon, Aug 18, 2014	35.89	36.84	35.89	36.50
638	NYSE	FBIN	Fri, Aug 15, 2014	35.77	35.88	35.20	35.67
637	NYSE	FBIN	Thu, Aug 14, 2014	35.18	35.69	35.01	35.68
636	NYSE	FBIN	Wed, Aug 13, 2014	35.04	35.35	34.89	35.11
635	NYSE	FBIN	Tue, Aug 12, 2014	35.17	35.29	34.71	35.01
634	NYSE	FBIN	Mon, Aug 11, 2014	35.35	35.47	35.06	35.33
633	NYSE	FBIN	Fri, Aug 8, 2014	34.13	35.25	34.02	35.12
632	NYSE	FBIN	Thu, Aug 7, 2014	34.09	34.26	33.72	34.05
631	NYSE	FBIN	Wed, Aug 6, 2014	33.24	34.28	33.20	33.89
630	NYSE	FBIN	Tue, Aug 5, 2014	32.64	33.80	32.64	33.55
629	NYSE	FBIN	Mon, Aug 4, 2014	32.36	32.97	32.35	32.86
628	NYSE	FBIN	Fri, Aug 1, 2014	32.24	32.65	31.74	32.32
627	NYSE	FBIN	Thu, Jul 31, 2014	31.80	33.03	31.42	32.30
626	NYSE	FBIN	Wed, Jul 30, 2014	31.90	32.09	31.60	31.83
625	NYSE	FBIN	Tue, Jul 29, 2014	31.83	32.23	31.78	31.79
624	NYSE	FBIN	Mon, Jul 28, 2014	32.18	32.34	31.32	31.42
623	NYSE	FBIN	Fri, Jul 25, 2014	32.72	32.95	32.50	32.64
622	NYSE	FBIN	Thu, Jul 24, 2014	33.28	33.61	32.90	33.02
621	NYSE	FBIN	Wed, Jul 23, 2014	33.29	33.79	32.95	33.33
620	NYSE	FBIN	Tue, Jul 22, 2014	32.74	33.63	32.69	33.41
619	NYSE	FBIN	Mon, Jul 21, 2014	32.24	32.68	32.12	32.62
618	NYSE	FBIN	Fri, Jul 18, 2014	32.14	32.48	31.95	32.48
617	NYSE	FBIN	Thu, Jul 17, 2014	31.78	32.16	31.59	32.11
616	NYSE	FBIN	Wed, Jul 16, 2014	32.24	32.32	31.84	32.10
615	NYSE	FBIN	Tue, Jul 15, 2014	32.17	32.42	31.83	32.00
614	NYSE	FBIN	Mon, Jul 14, 2014	32.12	32.56	32.12	32.43
613	NYSE	FBIN	Fri, Jul 11, 2014	32.37	32.72	32.04	32.06
612	NYSE	FBIN	Thu, Jul 10, 2014	32.64	32.73	31.55	32.49
611	NYSE	FBIN	Wed, Jul 9, 2014	33.61	34.09	33.41	33.47
610	NYSE	FBIN	Tue, Jul 8, 2014	33.95	34.04	33.47	33.53
609	NYSE	FBIN	Mon, Jul 7, 2014	34.72	34.78	34.03	34.07
608	NYSE	FBIN	Thu, Jul 3, 2014	34.28	34.91	34.15	34.91
607	NYSE	FBIN	Wed, Jul 2, 2014	34.38	34.67	34.09	34.18
606	NYSE	FBIN	Tue, Jul 1, 2014	34.19	35.00	34.17	34.53
605	NYSE	FBIN	Mon, Jun 30, 2014	33.69	34.14	33.47	34.12
604	NYSE	FBIN	Fri, Jun 27, 2014	33.32	33.86	33.24	33.80
603	NYSE	FBIN	Thu, Jun 26, 2014	33.70	33.96	33.23	33.41
602	NYSE	FBIN	Wed, Jun 25, 2014	33.54	34.02	33.54	33.91
601	NYSE	FBIN	Tue, Jun 24, 2014	33.57	34.21	33.38	33.66
600	NYSE	FBIN	Mon, Jun 23, 2014	33.81	34.16	33.55	33.59
599	NYSE	FBIN	Fri, Jun 20, 2014	34.41	34.45	33.18	33.77
598	NYSE	FBIN	Thu, Jun 19, 2014	33.84	34.65	33.63	34.64
597	NYSE	FBIN	Wed, Jun 18, 2014	33.52	33.83	33.06	33.80
596	NYSE	FBIN	Tue, Jun 17, 2014	33.72	33.87	33.29	33.53
595	NYSE	FBIN	Mon, Jun 16, 2014	33.89	34.24	33.68	33.88
594	NYSE	FBIN	Fri, Jun 13, 2014	34.46	34.49	33.92	34.01
593	NYSE	FBIN	Thu, Jun 12, 2014	34.63	34.72	34.14	34.36
592	NYSE	FBIN	Wed, Jun 11, 2014	34.59	34.65	34.12	34.64
591	NYSE	FBIN	Tue, Jun 10, 2014	34.77	34.93	34.42	34.73
590	NYSE	FBIN	Mon, Jun 9, 2014	34.40	35.17	34.32	34.83
589	NYSE	FBIN	Fri, Jun 6, 2014	34.20	34.54	34.12	34.46
588	NYSE	FBIN	Thu, Jun 5, 2014	34.08	34.58	33.66	34.13
587	NYSE	FBIN	Wed, Jun 4, 2014	34.10	34.34	33.88	33.90
586	NYSE	FBIN	Tue, Jun 3, 2014	34.27	34.62	33.97	34.16
585	NYSE	FBIN	Mon, Jun 2, 2014	34.16	34.47	33.89	34.18
584	NYSE	FBIN	Fri, May 30, 2014	34.18	34.34	33.87	34.17
583	NYSE	FBIN	Thu, May 29, 2014	34.16	34.55	33.97	34.28
582	NYSE	FBIN	Wed, May 28, 2014	34.57	34.75	34.06	34.11
581	NYSE	FBIN	Tue, May 27, 2014	34.64	34.88	34.46	34.77
580	NYSE	FBIN	Fri, May 23, 2014	34.00	34.67	33.96	34.51
579	NYSE	FBIN	Thu, May 22, 2014	33.47	34.40	33.29	34.09
578	NYSE	FBIN	Wed, May 21, 2014	33.19	33.81	33.15	33.34
577	NYSE	FBIN	Tue, May 20, 2014	33.14	33.50	33.08	33.11
576	NYSE	FBIN	Mon, May 19, 2014	32.84	33.93	32.63	33.30
575	NYSE	FBIN	Fri, May 16, 2014	32.49	32.83	32.36	32.77
574	NYSE	FBIN	Thu, May 15, 2014	33.05	33.12	31.86	32.35
573	NYSE	FBIN	Wed, May 14, 2014	34.02	34.07	33.03	33.11
572	NYSE	FBIN	Tue, May 13, 2014	34.59	34.82	34.06	34.09
571	NYSE	FBIN	Mon, May 12, 2014	34.12	34.88	33.91	34.59
570	NYSE	FBIN	Fri, May 9, 2014	33.40	33.83	33.13	33.79
569	NYSE	FBIN	Thu, May 8, 2014	33.15	33.79	33.06	33.32
568	NYSE	FBIN	Wed, May 7, 2014	33.53	33.68	32.94	33.30
567	NYSE	FBIN	Tue, May 6, 2014	34.40	34.40	33.47	33.55
566	NYSE	FBIN	Mon, May 5, 2014	34.53	34.62	34.05	34.44
565	NYSE	FBIN	Fri, May 2, 2014	33.76	35.12	33.76	34.88
564	NYSE	FBIN	Thu, May 1, 2014	36.01	36.01	32.96	33.81
563	NYSE	FBIN	Wed, Apr 30, 2014	34.18	34.29	33.64	34.06
562	NYSE	FBIN	Tue, Apr 29, 2014	33.85	34.39	33.46	34.28
561	NYSE	FBIN	Mon, Apr 28, 2014	34.58	34.91	33.09	33.72
560	NYSE	FBIN	Fri, Apr 25, 2014	35.48	35.50	33.98	34.47
559	NYSE	FBIN	Thu, Apr 24, 2014	35.44	35.90	35.06	35.89
558	NYSE	FBIN	Wed, Apr 23, 2014	35.35	35.53	34.95	35.29
557	NYSE	FBIN	Tue, Apr 22, 2014	34.91	35.81	34.89	35.38
556	NYSE	FBIN	Mon, Apr 21, 2014	34.64	34.96	34.29	34.84
555	NYSE	FBIN	Thu, Apr 17, 2014	34.91	35.19	34.53	34.56
554	NYSE	FBIN	Wed, Apr 16, 2014	34.67	35.31	34.65	34.92
553	NYSE	FBIN	Tue, Apr 15, 2014	34.54	34.87	33.87	34.40
552	NYSE	FBIN	Mon, Apr 14, 2014	34.84	34.89	34.16	34.43
551	NYSE	FBIN	Fri, Apr 11, 2014	34.61	35.10	34.38	34.57
550	NYSE	FBIN	Thu, Apr 10, 2014	35.78	35.89	34.68	34.99
549	NYSE	FBIN	Wed, Apr 9, 2014	35.80	36.17	35.18	35.89
548	NYSE	FBIN	Tue, Apr 8, 2014	34.67	35.18	34.26	35.10
547	NYSE	FBIN	Mon, Apr 7, 2014	35.84	36.11	34.48	34.71
546	NYSE	FBIN	Fri, Apr 4, 2014	36.30	37.18	35.65	35.97
545	NYSE	FBIN	Thu, Apr 3, 2014	36.30	36.56	35.91	35.96
544	NYSE	FBIN	Wed, Apr 2, 2014	36.31	36.59	36.07	36.30
543	NYSE	FBIN	Tue, Apr 1, 2014	36.06	36.69	35.94	36.35
542	NYSE	FBIN	Mon, Mar 31, 2014	35.87	36.24	35.33	35.96
541	NYSE	FBIN	Fri, Mar 28, 2014	34.44	35.86	34.27	35.71
540	NYSE	FBIN	Thu, Mar 27, 2014	34.82	34.98	34.04	34.36
539	NYSE	FBIN	Wed, Mar 26, 2014	36.13	36.24	34.79	34.84
538	NYSE	FBIN	Tue, Mar 25, 2014	35.13	36.20	35.10	35.94
537	NYSE	FBIN	Mon, Mar 24, 2014	36.31	36.67	34.91	35.04
536	NYSE	FBIN	Fri, Mar 21, 2014	37.02	37.38	36.14	36.18
535	NYSE	FBIN	Thu, Mar 20, 2014	37.66	37.84	36.76	36.88
534	NYSE	FBIN	Wed, Mar 19, 2014	37.97	38.69	37.58	37.74
533	NYSE	FBIN	Tue, Mar 18, 2014	37.45	38.03	37.29	37.83
532	NYSE	FBIN	Mon, Mar 17, 2014	37.21	37.72	37.06	37.37
531	NYSE	FBIN	Fri, Mar 14, 2014	36.60	37.07	36.41	36.99
530	NYSE	FBIN	Thu, Mar 13, 2014	38.34	38.43	36.45	36.53
529	NYSE	FBIN	Wed, Mar 12, 2014	38.30	38.48	37.85	38.19
528	NYSE	FBIN	Tue, Mar 11, 2014	39.11	39.48	38.54	38.60
527	NYSE	FBIN	Mon, Mar 10, 2014	39.58	39.68	39.00	39.03
526	NYSE	FBIN	Fri, Mar 7, 2014	40.38	40.59	39.73	39.81
525	NYSE	FBIN	Thu, Mar 6, 2014	40.06	40.41	39.99	40.17
524	NYSE	FBIN	Wed, Mar 5, 2014	40.11	40.49	39.92	40.02
523	NYSE	FBIN	Tue, Mar 4, 2014	39.75	40.06	39.46	40.03
522	NYSE	FBIN	Mon, Mar 3, 2014	39.33	39.50	38.71	39.29
521	NYSE	FBIN	Fri, Feb 28, 2014	40.29	40.55	39.69	39.94
520	NYSE	FBIN	Thu, Feb 27, 2014	39.14	40.31	39.14	40.23
519	NYSE	FBIN	Wed, Feb 26, 2014	38.89	39.89	38.17	39.76
518	NYSE	FBIN	Tue, Feb 25, 2014	38.23	38.53	38.15	38.29
517	NYSE	FBIN	Mon, Feb 24, 2014	38.43	38.90	38.23	38.23
516	NYSE	FBIN	Fri, Feb 21, 2014	38.92	39.00	38.38	38.44
515	NYSE	FBIN	Thu, Feb 20, 2014	38.94	39.26	38.80	38.91
514	NYSE	FBIN	Wed, Feb 19, 2014	38.93	39.32	38.93	38.98
513	NYSE	FBIN	Tue, Feb 18, 2014	39.24	39.67	38.77	39.18
512	NYSE	FBIN	Fri, Feb 14, 2014	38.47	39.22	38.47	39.21
511	NYSE	FBIN	Thu, Feb 13, 2014	38.53	38.88	38.51	38.59
510	NYSE	FBIN	Wed, Feb 12, 2014	38.44	38.94	38.26	38.90
509	NYSE	FBIN	Tue, Feb 11, 2014	37.82	38.53	37.82	38.30
508	NYSE	FBIN	Mon, Feb 10, 2014	38.43	38.47	37.64	37.65
507	NYSE	FBIN	Fri, Feb 7, 2014	38.29	38.78	37.97	38.44
506	NYSE	FBIN	Thu, Feb 6, 2014	37.12	38.04	37.08	37.97
505	NYSE	FBIN	Wed, Feb 5, 2014	36.71	37.24	36.22	37.06
504	NYSE	FBIN	Tue, Feb 4, 2014	36.42	37.24	36.13	36.86
503	NYSE	FBIN	Mon, Feb 3, 2014	38.20	38.60	36.08	36.28
502	NYSE	FBIN	Fri, Jan 31, 2014	37.28	38.86	36.60	38.51
501	NYSE	FBIN	Thu, Jan 30, 2014	36.99	37.38	35.49	36.93
500	NYSE	FBIN	Wed, Jan 29, 2014	39.25	39.75	38.93	39.01
499	NYSE	FBIN	Tue, Jan 28, 2014	38.79	39.65	38.79	39.65
498	NYSE	FBIN	Mon, Jan 27, 2014	39.05	39.32	38.22	38.74
497	NYSE	FBIN	Fri, Jan 24, 2014	40.35	40.43	38.83	39.00
496	NYSE	FBIN	Thu, Jan 23, 2014	40.60	40.72	40.07	40.67
495	NYSE	FBIN	Wed, Jan 22, 2014	40.34	40.84	40.06	40.81
494	NYSE	FBIN	Tue, Jan 21, 2014	40.06	40.31	39.48	40.29
493	NYSE	FBIN	Fri, Jan 17, 2014	40.35	40.40	39.59	39.79
492	NYSE	FBIN	Thu, Jan 16, 2014	40.64	40.89	40.10	40.29
491	NYSE	FBIN	Wed, Jan 15, 2014	40.74	40.95	40.41	40.88
490	NYSE	FBIN	Tue, Jan 14, 2014	39.62	40.73	39.55	40.72
489	NYSE	FBIN	Mon, Jan 13, 2014	39.76	40.00	39.53	39.60
488	NYSE	FBIN	Fri, Jan 10, 2014	39.22	40.04	39.22	39.99
487	NYSE	FBIN	Thu, Jan 9, 2014	38.97	39.23	38.59	39.18
486	NYSE	FBIN	Wed, Jan 8, 2014	38.60	39.40	38.41	38.93
485	NYSE	FBIN	Tue, Jan 7, 2014	38.53	39.18	38.25	38.75
484	NYSE	FBIN	Mon, Jan 6, 2014	38.85	39.15	38.23	38.41
483	NYSE	FBIN	Fri, Jan 3, 2014	38.96	39.22	38.66	38.95
482	NYSE	FBIN	Thu, Jan 2, 2014	38.88	39.35	38.63	38.82
481	NYSE	FBIN	Tue, Dec 31, 2013	39.12	39.38	38.94	39.06
480	NYSE	FBIN	Mon, Dec 30, 2013	38.37	38.97	38.37	38.91
479	NYSE	FBIN	Fri, Dec 27, 2013	38.76	38.93	38.20	38.38
478	NYSE	FBIN	Thu, Dec 26, 2013	38.71	38.91	38.40	38.65
477	NYSE	FBIN	Tue, Dec 24, 2013	38.37	38.83	38.30	38.68
476	NYSE	FBIN	Mon, Dec 23, 2013	37.82	38.47	37.63	38.45
475	NYSE	FBIN	Fri, Dec 20, 2013	37.08	37.69	36.98	37.65
474	NYSE	FBIN	Thu, Dec 19, 2013	37.18	37.31	36.78	36.98
473	NYSE	FBIN	Wed, Dec 18, 2013	36.13	37.19	35.83	37.18
472	NYSE	FBIN	Tue, Dec 17, 2013	36.33	36.48	35.71	35.98
471	NYSE	FBIN	Mon, Dec 16, 2013	36.51	36.83	36.40	36.49
470	NYSE	FBIN	Fri, Dec 13, 2013	36.35	36.63	35.97	36.33
469	NYSE	FBIN	Thu, Dec 12, 2013	36.15	36.39	36.05	36.29
468	NYSE	FBIN	Wed, Dec 11, 2013	36.77	36.82	36.15	36.21
467	NYSE	FBIN	Tue, Dec 10, 2013	36.26	37.33	36.26	36.70
466	NYSE	FBIN	Mon, Dec 9, 2013	36.18	36.78	35.85	36.45
465	NYSE	FBIN	Fri, Dec 6, 2013	36.34	36.66	35.62	36.18
464	NYSE	FBIN	Thu, Dec 5, 2013	35.67	35.77	35.38	35.71
463	NYSE	FBIN	Wed, Dec 4, 2013	35.59	35.85	34.98	35.68
462	NYSE	FBIN	Tue, Dec 3, 2013	36.24	36.38	35.60	36.02
461	NYSE	FBIN	Mon, Dec 2, 2013	37.17	37.22	36.15	36.25
460	NYSE	FBIN	Fri, Nov 29, 2013	37.64	37.64	37.18	37.26
459	NYSE	FBIN	Wed, Nov 27, 2013	37.56	38.02	37.35	37.66
458	NYSE	FBIN	Tue, Nov 26, 2013	36.36	37.53	36.26	37.39
457	NYSE	FBIN	Mon, Nov 25, 2013	36.54	36.68	36.00	36.48
456	NYSE	FBIN	Fri, Nov 22, 2013	37.09	37.18	36.29	36.49
455	NYSE	FBIN	Thu, Nov 21, 2013	35.88	37.13	35.81	36.96
454	NYSE	FBIN	Wed, Nov 20, 2013	35.72	36.83	35.67	35.79
453	NYSE	FBIN	Tue, Nov 19, 2013	35.77	36.33	35.65	35.80
452	NYSE	FBIN	Mon, Nov 18, 2013	36.12	36.65	35.59	35.65
451	NYSE	FBIN	Fri, Nov 15, 2013	36.12	36.36	35.98	36.10
450	NYSE	FBIN	Thu, Nov 14, 2013	35.36	36.18	35.18	36.13
449	NYSE	FBIN	Wed, Nov 13, 2013	34.53	35.37	34.36	35.35
448	NYSE	FBIN	Tue, Nov 12, 2013	34.65	34.83	34.49	34.68
447	NYSE	FBIN	Mon, Nov 11, 2013	34.90	35.16	34.46	34.70
446	NYSE	FBIN	Fri, Nov 8, 2013	34.94	35.32	34.28	34.89
445	NYSE	FBIN	Thu, Nov 7, 2013	35.91	36.07	34.99	35.11
444	NYSE	FBIN	Wed, Nov 6, 2013	36.06	36.08	35.56	35.77
443	NYSE	FBIN	Tue, Nov 5, 2013	36.36	36.59	35.77	35.97
442	NYSE	FBIN	Mon, Nov 4, 2013	36.48	36.68	36.03	36.59
441	NYSE	FBIN	Fri, Nov 1, 2013	36.81	37.03	35.83	36.31
440	NYSE	FBIN	Thu, Oct 31, 2013	37.25	37.36	36.64	36.82
439	NYSE	FBIN	Wed, Oct 30, 2013	37.17	37.37	36.88	37.18
438	NYSE	FBIN	Tue, Oct 29, 2013	36.82	37.17	36.77	37.16
437	NYSE	FBIN	Mon, Oct 28, 2013	36.96	37.37	36.43	36.80
436	NYSE	FBIN	Fri, Oct 25, 2013	36.49	37.10	36.20	37.10
435	NYSE	FBIN	Thu, Oct 24, 2013	37.61	37.61	35.86	36.49
434	NYSE	FBIN	Wed, Oct 23, 2013	34.49	34.91	34.33	34.48
433	NYSE	FBIN	Tue, Oct 22, 2013	33.49	34.89	33.42	34.81
432	NYSE	FBIN	Mon, Oct 21, 2013	33.21	33.52	32.72	33.21
431	NYSE	FBIN	Fri, Oct 18, 2013	33.14	33.39	32.90	33.36
430	NYSE	FBIN	Thu, Oct 17, 2013	32.49	33.17	32.40	32.85
429	NYSE	FBIN	Wed, Oct 16, 2013	33.03	33.07	32.26	32.69
428	NYSE	FBIN	Tue, Oct 15, 2013	34.12	34.18	32.83	32.91
427	NYSE	FBIN	Mon, Oct 14, 2013	34.47	34.65	33.85	34.22
426	NYSE	FBIN	Fri, Oct 11, 2013	34.19	34.84	33.92	34.82
425	NYSE	FBIN	Thu, Oct 10, 2013	33.96	34.24	33.54	34.18
424	NYSE	FBIN	Wed, Oct 9, 2013	34.11	34.11	33.12	33.54
423	NYSE	FBIN	Tue, Oct 8, 2013	35.15	35.26	33.83	33.86
422	NYSE	FBIN	Mon, Oct 7, 2013	35.77	35.92	35.27	35.28
421	NYSE	FBIN	Fri, Oct 4, 2013	36.18	36.70	36.00	36.35
420	NYSE	FBIN	Thu, Oct 3, 2013	36.33	36.52	35.65	36.29
419	NYSE	FBIN	Wed, Oct 2, 2013	36.02	36.53	35.66	36.53
418	NYSE	FBIN	Tue, Oct 1, 2013	35.55	36.57	35.55	36.45
417	NYSE	FBIN	Mon, Sep 30, 2013	35.00	35.65	34.83	35.58
416	NYSE	FBIN	Fri, Sep 27, 2013	34.65	35.72	34.60	35.55
415	NYSE	FBIN	Thu, Sep 26, 2013	35.07	35.34	34.66	34.95
414	NYSE	FBIN	Wed, Sep 25, 2013	35.06	35.40	34.57	34.94
413	NYSE	FBIN	Tue, Sep 24, 2013	34.76	35.54	34.48	34.95
412	NYSE	FBIN	Mon, Sep 23, 2013	35.14	35.34	34.61	34.84
411	NYSE	FBIN	Fri, Sep 20, 2013	36.50	36.86	35.19	35.21
410	NYSE	FBIN	Thu, Sep 19, 2013	36.88	37.34	36.00	36.02
409	NYSE	FBIN	Wed, Sep 18, 2013	35.46	37.00	35.19	36.94
408	NYSE	FBIN	Tue, Sep 17, 2013	35.30	35.64	35.20	35.57
407	NYSE	FBIN	Mon, Sep 16, 2013	35.63	35.83	35.21	35.38
406	NYSE	FBIN	Fri, Sep 13, 2013	34.92	35.12	34.59	34.89
405	NYSE	FBIN	Thu, Sep 12, 2013	34.75	35.33	34.75	34.94
404	NYSE	FBIN	Wed, Sep 11, 2013	34.86	35.22	34.37	34.82
403	NYSE	FBIN	Tue, Sep 10, 2013	34.18	35.04	34.05	34.94
402	NYSE	FBIN	Mon, Sep 9, 2013	32.57	34.13	32.30	34.02
401	NYSE	FBIN	Fri, Sep 6, 2013	32.01	32.72	31.81	32.34
400	NYSE	FBIN	Thu, Sep 5, 2013	31.36	31.91	31.18	31.70
399	NYSE	FBIN	Wed, Sep 4, 2013	31.44	31.79	31.12	31.38
398	NYSE	FBIN	Tue, Sep 3, 2013	31.89	32.30	31.07	31.44
397	NYSE	FBIN	Fri, Aug 30, 2013	32.01	32.13	31.38	31.48
396	NYSE	FBIN	Thu, Aug 29, 2013	31.45	32.51	31.45	32.01
395	NYSE	FBIN	Wed, Aug 28, 2013	31.56	31.95	31.24	31.59
394	NYSE	FBIN	Tue, Aug 27, 2013	32.16	32.30	31.53	31.58
393	NYSE	FBIN	Mon, Aug 26, 2013	32.50	32.96	32.16	32.67
392	NYSE	FBIN	Fri, Aug 23, 2013	33.11	33.11	32.13	32.38
391	NYSE	FBIN	Thu, Aug 22, 2013	33.33	33.65	33.00	33.12
390	NYSE	FBIN	Wed, Aug 21, 2013	32.73	33.80	32.65	33.18
389	NYSE	FBIN	Tue, Aug 20, 2013	32.35	32.94	31.92	32.83
388	NYSE	FBIN	Mon, Aug 19, 2013	32.33	32.65	31.97	32.02
387	NYSE	FBIN	Fri, Aug 16, 2013	32.42	32.95	32.19	32.46
386	NYSE	FBIN	Thu, Aug 15, 2013	31.02	32.42	30.59	32.35
385	NYSE	FBIN	Wed, Aug 14, 2013	31.89	32.13	31.59	31.63
384	NYSE	FBIN	Tue, Aug 13, 2013	32.42	32.47	31.54	31.88
383	NYSE	FBIN	Mon, Aug 12, 2013	32.55	32.90	32.30	32.39
382	NYSE	FBIN	Fri, Aug 9, 2013	32.92	33.00	32.18	32.69
381	NYSE	FBIN	Thu, Aug 8, 2013	33.30	33.59	32.85	32.99
380	NYSE	FBIN	Wed, Aug 7, 2013	34.12	34.24	33.06	33.16
379	NYSE	FBIN	Tue, Aug 6, 2013	35.68	35.77	34.12	34.18
378	NYSE	FBIN	Mon, Aug 5, 2013	36.11	36.32	35.55	35.68
377	NYSE	FBIN	Fri, Aug 2, 2013	36.41	36.42	35.64	36.32
376	NYSE	FBIN	Thu, Aug 1, 2013	35.67	36.02	35.53	35.79
375	NYSE	FBIN	Wed, Jul 31, 2013	35.27	35.69	34.79	35.30
374	NYSE	FBIN	Tue, Jul 30, 2013	35.36	35.71	34.94	35.12
373	NYSE	FBIN	Mon, Jul 29, 2013	35.46	35.87	34.92	35.00
372	NYSE	FBIN	Fri, Jul 26, 2013	35.14	36.05	35.05	35.59
371	NYSE	FBIN	Thu, Jul 25, 2013	32.41	35.59	32.41	35.39
370	NYSE	FBIN	Wed, Jul 24, 2013	36.35	36.56	35.37	35.59
369	NYSE	FBIN	Tue, Jul 23, 2013	36.29	36.52	35.91	36.23
368	NYSE	FBIN	Mon, Jul 22, 2013	35.76	36.26	35.73	36.24
367	NYSE	FBIN	Fri, Jul 19, 2013	35.09	35.57	34.96	35.41
366	NYSE	FBIN	Thu, Jul 18, 2013	35.08	35.56	34.88	35.09
365	NYSE	FBIN	Wed, Jul 17, 2013	35.33	35.36	34.39	35.08
364	NYSE	FBIN	Tue, Jul 16, 2013	35.54	35.76	35.00	35.14
363	NYSE	FBIN	Mon, Jul 15, 2013	36.23	36.53	35.36	35.53
362	NYSE	FBIN	Fri, Jul 12, 2013	35.91	36.43	35.61	36.14
361	NYSE	FBIN	Thu, Jul 11, 2013	34.70	36.03	34.65	35.82
360	NYSE	FBIN	Wed, Jul 10, 2013	34.09	34.13	33.44	34.03
359	NYSE	FBIN	Tue, Jul 9, 2013	33.78	34.10	33.42	33.95
358	NYSE	FBIN	Mon, Jul 8, 2013	33.89	34.38	33.45	33.56
357	NYSE	FBIN	Fri, Jul 5, 2013	33.82	33.87	33.01	33.81
356	NYSE	FBIN	Wed, Jul 3, 2013	32.88	33.92	32.88	33.54
355	NYSE	FBIN	Tue, Jul 2, 2013	33.55	33.88	32.77	33.14
354	NYSE	FBIN	Mon, Jul 1, 2013	33.18	34.11	33.18	33.56
353	NYSE	FBIN	Fri, Jun 28, 2013	33.29	33.29	32.64	33.11
352	NYSE	FBIN	Thu, Jun 27, 2013	32.86	33.38	32.60	33.30
351	NYSE	FBIN	Wed, Jun 26, 2013	32.56	33.06	32.36	32.53
350	NYSE	FBIN	Tue, Jun 25, 2013	32.29	33.53	32.23	32.49
349	NYSE	FBIN	Mon, Jun 24, 2013	31.67	31.67	30.65	31.53
348	NYSE	FBIN	Fri, Jun 21, 2013	33.22	33.30	30.84	32.32
347	NYSE	FBIN	Thu, Jun 20, 2013	34.83	34.91	32.67	33.05
346	NYSE	FBIN	Wed, Jun 19, 2013	35.67	36.06	35.30	35.38
345	NYSE	FBIN	Tue, Jun 18, 2013	35.23	35.88	34.99	35.82
344	NYSE	FBIN	Mon, Jun 17, 2013	34.67	35.45	34.61	35.27
343	NYSE	FBIN	Fri, Jun 14, 2013	33.71	34.33	33.53	34.27
342	NYSE	FBIN	Thu, Jun 13, 2013	32.82	33.90	32.82	33.76
341	NYSE	FBIN	Wed, Jun 12, 2013	33.42	33.53	32.73	32.82
340	NYSE	FBIN	Tue, Jun 11, 2013	32.71	33.63	32.57	33.00
339	NYSE	FBIN	Mon, Jun 10, 2013	34.44	34.44	32.86	33.36
338	NYSE	FBIN	Fri, Jun 7, 2013	33.67	34.33	33.14	34.24
337	NYSE	FBIN	Thu, Jun 6, 2013	33.17	33.37	32.69	33.31
336	NYSE	FBIN	Wed, Jun 5, 2013	34.51	34.51	33.20	33.26
335	NYSE	FBIN	Tue, Jun 4, 2013	35.67	36.14	34.36	34.50
334	NYSE	FBIN	Mon, Jun 3, 2013	36.11	36.29	34.73	35.66
333	NYSE	FBIN	Fri, May 31, 2013	36.18	36.75	36.00	36.13
332	NYSE	FBIN	Thu, May 30, 2013	36.32	36.64	36.06	36.42
331	NYSE	FBIN	Wed, May 29, 2013	36.52	36.57	35.59	36.06
330	NYSE	FBIN	Tue, May 28, 2013	37.24	37.64	36.53	36.97
329	NYSE	FBIN	Fri, May 24, 2013	36.26	36.63	35.84	36.54
328	NYSE	FBIN	Thu, May 23, 2013	36.03	36.74	35.69	36.48
327	NYSE	FBIN	Wed, May 22, 2013	37.04	37.50	36.58	36.70
326	NYSE	FBIN	Tue, May 21, 2013	37.01	37.29	36.57	37.11
325	NYSE	FBIN	Mon, May 20, 2013	36.83	37.40	36.62	37.04
324	NYSE	FBIN	Fri, May 17, 2013	36.85	37.36	36.75	37.21
323	NYSE	FBIN	Thu, May 16, 2013	36.93	37.12	36.41	36.57
322	NYSE	FBIN	Wed, May 15, 2013	36.30	37.26	36.02	37.19
321	NYSE	FBIN	Tue, May 14, 2013	35.39	36.40	35.34	36.37
320	NYSE	FBIN	Mon, May 13, 2013	34.77	35.37	34.50	35.31
319	NYSE	FBIN	Fri, May 10, 2013	34.66	34.97	34.48	34.81
318	NYSE	FBIN	Thu, May 9, 2013	34.61	34.87	34.58	34.64
317	NYSE	FBIN	Wed, May 8, 2013	34.75	34.75	34.18	34.58
316	NYSE	FBIN	Tue, May 7, 2013	34.31	34.83	34.10	34.76
315	NYSE	FBIN	Mon, May 6, 2013	34.08	34.53	33.64	34.30
314	NYSE	FBIN	Fri, May 3, 2013	33.94	35.61	32.90	33.94
313	NYSE	FBIN	Thu, May 2, 2013	30.99	32.24	30.99	31.99
312	NYSE	FBIN	Wed, May 1, 2013	31.12	31.38	30.82	30.99
311	NYSE	FBIN	Tue, Apr 30, 2013	31.16	31.53	30.83	31.10
310	NYSE	FBIN	Mon, Apr 29, 2013	31.46	31.65	31.07	31.15
309	NYSE	FBIN	Fri, Apr 26, 2013	31.38	31.69	31.18	31.42
308	NYSE	FBIN	Thu, Apr 25, 2013	31.17	31.72	30.98	31.33
307	NYSE	FBIN	Wed, Apr 24, 2013	31.39	31.71	30.74	30.97
306	NYSE	FBIN	Tue, Apr 23, 2013	31.35	31.71	30.96	31.37
305	NYSE	FBIN	Mon, Apr 22, 2013	31.21	31.33	30.42	31.02
304	NYSE	FBIN	Fri, Apr 19, 2013	30.01	31.19	29.89	31.16
303	NYSE	FBIN	Thu, Apr 18, 2013	29.83	30.00	29.56	29.96
302	NYSE	FBIN	Wed, Apr 17, 2013	29.95	29.95	29.25	29.73
301	NYSE	FBIN	Tue, Apr 16, 2013	29.79	30.35	29.79	30.32
300	NYSE	FBIN	Mon, Apr 15, 2013	31.23	31.29	29.40	29.44
299	NYSE	FBIN	Fri, Apr 12, 2013	30.85	31.76	30.73	31.36
298	NYSE	FBIN	Thu, Apr 11, 2013	30.43	31.18	30.25	30.92
297	NYSE	FBIN	Wed, Apr 10, 2013	30.01	30.54	29.89	30.39
296	NYSE	FBIN	Tue, Apr 9, 2013	30.18	30.20	29.83	29.99
295	NYSE	FBIN	Mon, Apr 8, 2013	29.54	30.23	29.20	30.04
294	NYSE	FBIN	Fri, Apr 5, 2013	28.85	29.64	28.37	29.42
293	NYSE	FBIN	Thu, Apr 4, 2013	29.56	29.70	28.87	29.27
292	NYSE	FBIN	Wed, Apr 3, 2013	30.52	30.59	29.27	29.55
291	NYSE	FBIN	Tue, Apr 2, 2013	31.19	31.53	30.36	30.49
290	NYSE	FBIN	Mon, Apr 1, 2013	31.91	31.93	30.87	30.96
289	NYSE	FBIN	Thu, Mar 28, 2013	31.48	32.02	31.42	31.99
288	NYSE	FBIN	Wed, Mar 27, 2013	31.28	31.46	31.04	31.40
287	NYSE	FBIN	Tue, Mar 26, 2013	31.73	31.78	30.84	31.39
286	NYSE	FBIN	Mon, Mar 25, 2013	31.62	32.01	31.29	31.71
285	NYSE	FBIN	Fri, Mar 22, 2013	31.24	31.52	31.06	31.35
284	NYSE	FBIN	Thu, Mar 21, 2013	32.61	32.61	30.95	31.01
283	NYSE	FBIN	Wed, Mar 20, 2013	31.40	32.29	31.36	32.19
282	NYSE	FBIN	Tue, Mar 19, 2013	31.17	31.30	30.54	31.08
281	NYSE	FBIN	Mon, Mar 18, 2013	30.64	31.25	30.52	30.99
280	NYSE	FBIN	Fri, Mar 15, 2013	31.07	31.24	30.79	31.06
279	NYSE	FBIN	Thu, Mar 14, 2013	30.79	31.06	30.63	31.05
278	NYSE	FBIN	Wed, Mar 13, 2013	30.41	30.77	30.27	30.73
277	NYSE	FBIN	Tue, Mar 12, 2013	30.65	30.71	30.16	30.42
276	NYSE	FBIN	Mon, Mar 11, 2013	30.82	30.91	30.39	30.64
275	NYSE	FBIN	Fri, Mar 8, 2013	30.88	31.06	30.56	30.78
274	NYSE	FBIN	Thu, Mar 7, 2013	30.74	30.75	30.24	30.64
273	NYSE	FBIN	Wed, Mar 6, 2013	30.32	30.85	30.29	30.80
272	NYSE	FBIN	Tue, Mar 5, 2013	29.91	30.31	29.83	30.31
271	NYSE	FBIN	Mon, Mar 4, 2013	29.21	29.89	29.12	29.84
270	NYSE	FBIN	Fri, Mar 1, 2013	29.24	29.49	28.64	29.37
269	NYSE	FBIN	Thu, Feb 28, 2013	29.54	29.88	29.41	29.53
268	NYSE	FBIN	Wed, Feb 27, 2013	28.90	29.82	28.87	29.53
267	NYSE	FBIN	Tue, Feb 26, 2013	28.53	29.07	28.20	28.97
266	NYSE	FBIN	Mon, Feb 25, 2013	29.29	29.34	28.27	28.29
265	NYSE	FBIN	Fri, Feb 22, 2013	28.63	29.18	28.54	29.17
264	NYSE	FBIN	Thu, Feb 21, 2013	27.87	28.62	27.79	28.56
263	NYSE	FBIN	Wed, Feb 20, 2013	28.95	29.10	27.78	27.83
262	NYSE	FBIN	Tue, Feb 19, 2013	29.18	29.39	28.69	28.97
261	NYSE	FBIN	Fri, Feb 15, 2013	29.27	29.29	28.90	29.08
260	NYSE	FBIN	Thu, Feb 14, 2013	29.50	29.57	29.10	29.24
259	NYSE	FBIN	Wed, Feb 13, 2013	29.74	30.45	29.36	29.59
258	NYSE	FBIN	Tue, Feb 12, 2013	28.97	29.58	28.82	29.57
257	NYSE	FBIN	Mon, Feb 11, 2013	28.75	28.83	28.53	28.67
256	NYSE	FBIN	Fri, Feb 8, 2013	28.42	28.73	28.36	28.72
255	NYSE	FBIN	Thu, Feb 7, 2013	28.36	28.52	27.89	28.42
254	NYSE	FBIN	Wed, Feb 6, 2013	27.67	28.20	27.61	28.03
253	NYSE	FBIN	Tue, Feb 5, 2013	27.89	27.89	27.43	27.66
252	NYSE	FBIN	Mon, Feb 4, 2013	28.05	28.24	27.59	27.71
251	NYSE	FBIN	Fri, Feb 1, 2013	28.20	28.89	28.04	28.29
250	NYSE	FBIN	Thu, Jan 31, 2013	27.63	28.15	27.11	27.98
249	NYSE	FBIN	Wed, Jan 30, 2013	27.99	28.06	27.60	27.64
248	NYSE	FBIN	Tue, Jan 29, 2013	27.56	28.02	27.26	27.95
247	NYSE	FBIN	Mon, Jan 28, 2013	27.84	27.94	27.16	27.59
246	NYSE	FBIN	Fri, Jan 25, 2013	27.53	27.67	27.18	27.67
245	NYSE	FBIN	Thu, Jan 24, 2013	27.38	28.12	27.22	27.42
244	NYSE	FBIN	Wed, Jan 23, 2013	27.16	27.48	27.08	27.30
243	NYSE	FBIN	Tue, Jan 22, 2013	27.16	27.21	26.90	27.16
242	NYSE	FBIN	Fri, Jan 18, 2013	26.73	27.38	26.59	27.08
241	NYSE	FBIN	Thu, Jan 17, 2013	26.54	26.74	26.37	26.64
240	NYSE	FBIN	Wed, Jan 16, 2013	26.49	26.56	26.34	26.38
239	NYSE	FBIN	Tue, Jan 15, 2013	26.52	26.65	26.41	26.49
238	NYSE	FBIN	Mon, Jan 14, 2013	26.77	27.01	26.42	26.49
237	NYSE	FBIN	Fri, Jan 11, 2013	26.62	27.01	26.62	26.94
236	NYSE	FBIN	Thu, Jan 10, 2013	27.11	27.12	26.53	26.71
235	NYSE	FBIN	Wed, Jan 9, 2013	26.84	27.18	26.69	26.96
234	NYSE	FBIN	Tue, Jan 8, 2013	26.46	26.87	26.24	26.68
233	NYSE	FBIN	Mon, Jan 7, 2013	26.36	26.49	26.21	26.40
232	NYSE	FBIN	Fri, Jan 4, 2013	26.25	26.42	26.07	26.40
231	NYSE	FBIN	Thu, Jan 3, 2013	26.30	26.66	26.06	26.14
230	NYSE	FBIN	Wed, Jan 2, 2013	25.56	26.27	25.56	26.26
229	NYSE	FBIN	Mon, Dec 31, 2012	24.52	25.30	24.42	24.97
228	NYSE	FBIN	Fri, Dec 28, 2012	24.68	24.95	24.51	24.66
227	NYSE	FBIN	Thu, Dec 27, 2012	24.77	25.05	24.30	24.89
226	NYSE	FBIN	Wed, Dec 26, 2012	25.46	25.57	24.71	24.77
225	NYSE	FBIN	Mon, Dec 24, 2012	25.58	25.78	25.31	25.46
224	NYSE	FBIN	Fri, Dec 21, 2012	25.54	25.62	25.24	25.57
223	NYSE	FBIN	Thu, Dec 20, 2012	25.68	25.94	25.20	25.92
222	NYSE	FBIN	Wed, Dec 19, 2012	25.89	25.89	25.47	25.65
221	NYSE	FBIN	Tue, Dec 18, 2012	25.48	25.85	25.33	25.76
220	NYSE	FBIN	Mon, Dec 17, 2012	25.12	25.38	24.75	25.37
219	NYSE	FBIN	Fri, Dec 14, 2012	25.10	25.36	24.89	25.06
218	NYSE	FBIN	Thu, Dec 13, 2012	25.01	25.42	24.96	25.24
217	NYSE	FBIN	Wed, Dec 12, 2012	24.71	25.68	24.64	25.36
216	NYSE	FBIN	Tue, Dec 11, 2012	24.77	24.77	24.41	24.58
215	NYSE	FBIN	Mon, Dec 10, 2012	24.77	24.80	24.48	24.57
214	NYSE	FBIN	Fri, Dec 7, 2012	24.94	25.09	24.54	24.75
213	NYSE	FBIN	Thu, Dec 6, 2012	24.83	24.87	24.30	24.83
212	NYSE	FBIN	Wed, Dec 5, 2012	25.62	25.66	24.73	24.90
211	NYSE	FBIN	Tue, Dec 4, 2012	25.46	25.72	25.37	25.64
210	NYSE	FBIN	Mon, Dec 3, 2012	25.54	25.71	25.21	25.42
209	NYSE	FBIN	Fri, Nov 30, 2012	25.35	25.87	25.10	25.63
208	NYSE	FBIN	Thu, Nov 29, 2012	24.73	25.38	24.27	25.35
207	NYSE	FBIN	Wed, Nov 28, 2012	24.28	24.65	23.84	24.61
206	NYSE	FBIN	Tue, Nov 27, 2012	24.60	24.88	24.21	24.34
205	NYSE	FBIN	Mon, Nov 26, 2012	24.99	25.10	24.54	24.57
204	NYSE	FBIN	Fri, Nov 23, 2012	25.59	25.60	24.94	25.16
203	NYSE	FBIN	Wed, Nov 21, 2012	24.84	25.40	24.68	24.77
202	NYSE	FBIN	Tue, Nov 20, 2012	23.93	24.89	23.93	24.83
201	NYSE	FBIN	Mon, Nov 19, 2012	23.31	24.58	23.29	23.92
200	NYSE	FBIN	Fri, Nov 16, 2012	22.96	23.29	22.78	22.99
199	NYSE	FBIN	Thu, Nov 15, 2012	23.30	23.44	22.49	22.97
198	NYSE	FBIN	Wed, Nov 14, 2012	24.02	24.18	23.33	23.41
197	NYSE	FBIN	Tue, Nov 13, 2012	23.67	24.44	23.63	24.11
196	NYSE	FBIN	Mon, Nov 12, 2012	24.04	24.23	23.60	23.87
195	NYSE	FBIN	Fri, Nov 9, 2012	23.76	23.98	23.01	23.92
194	NYSE	FBIN	Thu, Nov 8, 2012	24.72	24.75	23.89	23.90
193	NYSE	FBIN	Wed, Nov 7, 2012	24.71	24.99	24.19	24.81
192	NYSE	FBIN	Tue, Nov 6, 2012	25.50	25.72	24.98	25.07
191	NYSE	FBIN	Mon, Nov 5, 2012	25.10	25.55	24.89	25.30
190	NYSE	FBIN	Fri, Nov 2, 2012	25.77	26.07	25.07	25.14
189	NYSE	FBIN	Thu, Nov 1, 2012	24.83	25.66	24.73	25.63
188	NYSE	FBIN	Wed, Oct 31, 2012	23.82	24.70	23.26	24.30
187	NYSE	FBIN	Fri, Oct 26, 2012	24.38	24.69	23.59	23.68
186	NYSE	FBIN	Thu, Oct 25, 2012	25.15	25.31	24.03	24.30
185	NYSE	FBIN	Wed, Oct 24, 2012	24.13	25.87	24.13	24.95
184	NYSE	FBIN	Tue, Oct 23, 2012	23.73	23.94	22.89	23.05
183	NYSE	FBIN	Mon, Oct 22, 2012	24.99	25.04	23.91	24.05
182	NYSE	FBIN	Fri, Oct 19, 2012	24.95	25.13	24.77	25.05
181	NYSE	FBIN	Thu, Oct 18, 2012	24.44	25.05	24.25	25.01
180	NYSE	FBIN	Wed, Oct 17, 2012	23.96	24.77	23.94	24.54
179	NYSE	FBIN	Tue, Oct 16, 2012	23.49	23.92	23.39	23.83
178	NYSE	FBIN	Mon, Oct 15, 2012	23.19	23.36	22.99	23.28
177	NYSE	FBIN	Fri, Oct 12, 2012	23.06	23.25	22.89	23.10
176	NYSE	FBIN	Thu, Oct 11, 2012	23.16	23.26	22.69	23.07
175	NYSE	FBIN	Wed, Oct 10, 2012	22.95	23.32	22.85	22.99
174	NYSE	FBIN	Tue, Oct 9, 2012	23.78	23.86	22.98	22.99
173	NYSE	FBIN	Mon, Oct 8, 2012	23.79	23.86	23.62	23.75
172	NYSE	FBIN	Fri, Oct 5, 2012	24.01	24.56	23.90	23.97
171	NYSE	FBIN	Thu, Oct 4, 2012	23.72	23.93	23.66	23.91
170	NYSE	FBIN	Wed, Oct 3, 2012	23.25	23.89	22.96	23.72
169	NYSE	FBIN	Tue, Oct 2, 2012	23.06	23.28	22.89	23.16
168	NYSE	FBIN	Mon, Oct 1, 2012	23.09	23.35	22.76	22.89
167	NYSE	FBIN	Fri, Sep 28, 2012	23.42	23.62	23.02	23.08
166	NYSE	FBIN	Thu, Sep 27, 2012	23.19	23.56	22.90	23.49
165	NYSE	FBIN	Wed, Sep 26, 2012	23.59	23.63	22.73	23.11
164	NYSE	FBIN	Tue, Sep 25, 2012	24.30	24.36	23.50	23.56
163	NYSE	FBIN	Mon, Sep 24, 2012	24.21	24.55	23.97	24.20
162	NYSE	FBIN	Fri, Sep 21, 2012	23.69	24.89	23.63	24.48
161	NYSE	FBIN	Thu, Sep 20, 2012	23.42	23.61	23.23	23.54
160	NYSE	FBIN	Wed, Sep 19, 2012	23.37	23.67	23.17	23.45
159	NYSE	FBIN	Tue, Sep 18, 2012	23.61	23.93	23.05	23.31
158	NYSE	FBIN	Mon, Sep 17, 2012	24.01	24.12	23.54	23.72
157	NYSE	FBIN	Fri, Sep 14, 2012	23.50	24.80	23.50	24.10
156	NYSE	FBIN	Thu, Sep 13, 2012	22.75	23.68	22.43	23.50
155	NYSE	FBIN	Wed, Sep 12, 2012	22.35	22.67	22.20	22.66
154	NYSE	FBIN	Tue, Sep 11, 2012	22.33	22.61	22.19	22.22
153	NYSE	FBIN	Mon, Sep 10, 2012	22.47	22.78	22.21	22.22
152	NYSE	FBIN	Fri, Sep 7, 2012	23.15	23.25	22.72	22.77
151	NYSE	FBIN	Thu, Sep 6, 2012	21.71	23.04	21.71	22.99
150	NYSE	FBIN	Wed, Sep 5, 2012	21.88	21.92	21.40	21.62
149	NYSE	FBIN	Tue, Sep 4, 2012	21.76	22.07	21.31	21.85
148	NYSE	FBIN	Fri, Aug 31, 2012	21.66	21.99	21.46	21.79
147	NYSE	FBIN	Thu, Aug 30, 2012	21.61	21.84	21.49	21.68
146	NYSE	FBIN	Wed, Aug 29, 2012	21.53	21.88	21.38	21.79
145	NYSE	FBIN	Tue, Aug 28, 2012	21.26	21.58	21.17	21.44
144	NYSE	FBIN	Mon, Aug 27, 2012	21.24	21.40	20.91	21.30
143	NYSE	FBIN	Fri, Aug 24, 2012	20.83	21.41	20.45	21.07
142	NYSE	FBIN	Thu, Aug 23, 2012	20.68	21.06	20.43	20.94
141	NYSE	FBIN	Wed, Aug 22, 2012	20.70	20.81	20.33	20.67
140	NYSE	FBIN	Tue, Aug 21, 2012	20.73	20.94	20.48	20.69
139	NYSE	FBIN	Mon, Aug 20, 2012	20.93	20.95	20.54	20.74
138	NYSE	FBIN	Fri, Aug 17, 2012	20.74	21.07	20.43	21.04
137	NYSE	FBIN	Thu, Aug 16, 2012	20.21	20.93	20.08	20.74
136	NYSE	FBIN	Wed, Aug 15, 2012	19.84	20.30	19.84	20.24
135	NYSE	FBIN	Tue, Aug 14, 2012	19.42	20.11	19.04	20.01
134	NYSE	FBIN	Mon, Aug 13, 2012	19.13	19.37	19.02	19.36
133	NYSE	FBIN	Fri, Aug 10, 2012	19.25	19.36	19.01	19.14
132	NYSE	FBIN	Thu, Aug 9, 2012	19.46	19.65	19.20	19.29
131	NYSE	FBIN	Wed, Aug 8, 2012	19.45	19.83	19.19	19.44
130	NYSE	FBIN	Tue, Aug 7, 2012	19.57	19.88	19.30	19.58
129	NYSE	FBIN	Mon, Aug 6, 2012	19.23	19.60	19.16	19.41
128	NYSE	FBIN	Fri, Aug 3, 2012	18.69	19.30	18.37	19.24
127	NYSE	FBIN	Thu, Aug 2, 2012	18.46	18.63	18.16	18.30
126	NYSE	FBIN	Wed, Aug 1, 2012	19.01	18.70	18.70	18.70
125	NYSE	FBIN	Tue, Jul 31, 2012	19.05	19.38	18.69	18.90
124	NYSE	FBIN	Mon, Jul 30, 2012	18.84	19.23	18.71	19.13
123	NYSE	FBIN	Fri, Jul 27, 2012	17.94	19.48	17.26	18.91
122	NYSE	FBIN	Thu, Jul 26, 2012	18.16	18.78	17.99	18.23
121	NYSE	FBIN	Wed, Jul 25, 2012	18.37	18.42	17.60	17.72
120	NYSE	FBIN	Tue, Jul 24, 2012	18.79	18.80	17.82	18.39
119	NYSE	FBIN	Mon, Jul 23, 2012	18.66	19.04	18.40	18.76
118	NYSE	FBIN	Fri, Jul 20, 2012	19.37	19.62	19.15	19.17
117	NYSE	FBIN	Thu, Jul 19, 2012	19.25	19.67	19.16	19.57
116	NYSE	FBIN	Wed, Jul 18, 2012	18.21	19.19	18.15	19.16
115	NYSE	FBIN	Tue, Jul 17, 2012	18.47	18.49	17.61	18.30
114	NYSE	FBIN	Mon, Jul 16, 2012	18.80	18.94	18.16	18.38
113	NYSE	FBIN	Fri, Jul 13, 2012	18.64	19.28	18.64	18.89
112	NYSE	FBIN	Thu, Jul 12, 2012	18.47	18.72	18.06	18.64
111	NYSE	FBIN	Wed, Jul 11, 2012	18.49	18.99	18.33	18.64
110	NYSE	FBIN	Tue, Jul 10, 2012	19.70	19.70	18.24	18.45
109	NYSE	FBIN	Mon, Jul 9, 2012	19.62	19.67	19.06	19.32
108	NYSE	FBIN	Fri, Jul 6, 2012	19.93	20.13	19.17	19.63
107	NYSE	FBIN	Thu, Jul 5, 2012	19.99	20.42	19.92	20.17
106	NYSE	FBIN	Tue, Jul 3, 2012	19.95	20.34	19.64	20.02
105	NYSE	FBIN	Mon, Jul 2, 2012	19.16	20.13	19.07	19.97
104	NYSE	FBIN	Fri, Jun 29, 2012	18.96	19.10	18.38	19.03
103	NYSE	FBIN	Thu, Jun 28, 2012	17.90	18.61	17.66	18.61
102	NYSE	FBIN	Wed, Jun 27, 2012	17.69	18.10	17.43	18.08
101	NYSE	FBIN	Tue, Jun 26, 2012	17.26	18.04	16.98	17.65
100	NYSE	FBIN	Mon, Jun 25, 2012	17.19	17.34	16.47	17.22
99	NYSE	FBIN	Fri, Jun 22, 2012	17.58	17.67	17.14	17.49
98	NYSE	FBIN	Thu, Jun 21, 2012	19.05	19.21	17.54	17.56
97	NYSE	FBIN	Wed, Jun 20, 2012	19.74	19.80	19.19	19.46
96	NYSE	FBIN	Tue, Jun 19, 2012	19.61	20.04	19.57	19.84
95	NYSE	FBIN	Mon, Jun 18, 2012	18.63	19.68	18.63	19.55
94	NYSE	FBIN	Fri, Jun 15, 2012	18.54	18.85	18.29	18.78
93	NYSE	FBIN	Thu, Jun 14, 2012	18.34	18.51	18.14	18.45
92	NYSE	FBIN	Wed, Jun 13, 2012	18.80	18.80	18.24	18.30
91	NYSE	FBIN	Tue, Jun 12, 2012	18.74	18.90	18.60	18.82
90	NYSE	FBIN	Mon, Jun 11, 2012	19.28	19.33	18.60	18.63
89	NYSE	FBIN	Fri, Jun 8, 2012	18.52	19.13	18.29	19.09
88	NYSE	FBIN	Thu, Jun 7, 2012	18.45	18.83	18.31	18.54
87	NYSE	FBIN	Wed, Jun 6, 2012	17.78	18.25	17.70	18.21
86	NYSE	FBIN	Tue, Jun 5, 2012	17.55	17.72	17.30	17.62
85	NYSE	FBIN	Mon, Jun 4, 2012	18.03	18.03	17.21	17.59
84	NYSE	FBIN	Fri, Jun 1, 2012	18.84	18.84	17.47	18.06
83	NYSE	FBIN	Thu, May 31, 2012	19.49	19.49	18.38	19.33
82	NYSE	FBIN	Wed, May 30, 2012	19.60	19.66	19.28	19.52
81	NYSE	FBIN	Tue, May 29, 2012	19.44	19.84	19.44	19.74
80	NYSE	FBIN	Fri, May 25, 2012	19.20	19.43	19.07	19.31
79	NYSE	FBIN	Thu, May 24, 2012	18.88	19.19	18.83	19.11
78	NYSE	FBIN	Wed, May 23, 2012	18.68	18.95	18.52	18.80
77	NYSE	FBIN	Tue, May 22, 2012	18.94	19.03	18.78	18.84
76	NYSE	FBIN	Mon, May 21, 2012	18.66	18.91	18.37	18.90
75	NYSE	FBIN	Fri, May 18, 2012	19.28	19.31	18.52	18.61
74	NYSE	FBIN	Thu, May 17, 2012	20.17	20.17	19.14	19.23
73	NYSE	FBIN	Wed, May 16, 2012	20.22	20.53	20.00	20.13
72	NYSE	FBIN	Tue, May 15, 2012	20.18	20.38	19.84	20.19
71	NYSE	FBIN	Mon, May 14, 2012	20.30	20.58	19.97	20.29
70	NYSE	FBIN	Fri, May 11, 2012	19.67	20.60	19.67	20.54
69	NYSE	FBIN	Thu, May 10, 2012	19.72	20.05	19.63	19.81
68	NYSE	FBIN	Wed, May 9, 2012	19.59	19.72	19.35	19.61
67	NYSE	FBIN	Tue, May 8, 2012	19.90	19.90	19.30	19.77
66	NYSE	FBIN	Mon, May 7, 2012	19.89	20.22	19.86	20.00
65	NYSE	FBIN	Fri, May 4, 2012	19.77	20.10	19.73	19.97
64	NYSE	FBIN	Thu, May 3, 2012	20.34	20.55	19.86	19.98
63	NYSE	FBIN	Wed, May 2, 2012	20.26	20.53	19.99	20.40
62	NYSE	FBIN	Tue, May 1, 2012	19.72	20.38	19.24	20.03
61	NYSE	FBIN	Mon, Apr 30, 2012	19.17	19.48	19.12	19.43
60	NYSE	FBIN	Fri, Apr 27, 2012	18.03	19.32	17.46	19.25
59	NYSE	FBIN	Thu, Apr 26, 2012	17.72	17.94	17.58	17.64
58	NYSE	FBIN	Wed, Apr 25, 2012	17.62	17.86	17.57	17.71
57	NYSE	FBIN	Tue, Apr 24, 2012	17.37	17.61	17.24	17.48
56	NYSE	FBIN	Mon, Apr 23, 2012	17.43	17.56	17.22	17.43
55	NYSE	FBIN	Fri, Apr 20, 2012	17.49	17.77	17.21	17.69
54	NYSE	FBIN	Thu, Apr 19, 2012	17.68	17.81	17.25	17.45
53	NYSE	FBIN	Wed, Apr 18, 2012	17.60	17.75	17.46	17.66
52	NYSE	FBIN	Tue, Apr 17, 2012	17.79	18.07	17.67	17.69
51	NYSE	FBIN	Mon, Apr 16, 2012	17.75	17.81	17.41	17.71
50	NYSE	FBIN	Fri, Apr 13, 2012	17.86	18.01	17.64	17.68
49	NYSE	FBIN	Thu, Apr 12, 2012	17.55	18.05	17.54	17.94
48	NYSE	FBIN	Wed, Apr 11, 2012	17.41	17.66	17.25	17.55
47	NYSE	FBIN	Tue, Apr 10, 2012	17.88	17.90	17.13	17.27
46	NYSE	FBIN	Mon, Apr 9, 2012	17.99	18.02	17.84	17.95
45	NYSE	FBIN	Thu, Apr 5, 2012	18.23	18.49	18.08	18.27
44	NYSE	FBIN	Wed, Apr 4, 2012	18.30	18.38	17.94	18.24
43	NYSE	FBIN	Tue, Apr 3, 2012	18.54	18.54	18.34	18.47
42	NYSE	FBIN	Mon, Apr 2, 2012	18.80	18.82	18.54	18.55
41	NYSE	FBIN	Fri, Mar 30, 2012	19.04	19.07	18.77	18.86
40	NYSE	FBIN	Thu, Mar 29, 2012	18.87	19.01	18.67	18.97
39	NYSE	FBIN	Wed, Mar 28, 2012	18.45	19.01	18.42	19.01
38	NYSE	FBIN	Tue, Mar 27, 2012	18.43	18.76	18.37	18.50
37	NYSE	FBIN	Mon, Mar 26, 2012	18.33	18.54	18.31	18.47
36	NYSE	FBIN	Fri, Mar 23, 2012	18.11	18.25	17.92	18.23
35	NYSE	FBIN	Thu, Mar 22, 2012	17.98	18.22	17.83	18.19
34	NYSE	FBIN	Wed, Mar 21, 2012	18.11	18.16	17.78	18.05
33	NYSE	FBIN	Tue, Mar 20, 2012	18.20	18.25	17.91	18.08
32	NYSE	FBIN	Mon, Mar 19, 2012	18.34	18.46	18.17	18.33
31	NYSE	FBIN	Fri, Mar 16, 2012	18.23	18.40	17.85	18.30
30	NYSE	FBIN	Thu, Mar 15, 2012	18.14	18.24	17.95	18.20
29	NYSE	FBIN	Wed, Mar 14, 2012	18.37	18.45	17.84	18.14
28	NYSE	FBIN	Tue, Mar 13, 2012	18.05	18.72	17.99	18.43
27	NYSE	FBIN	Mon, Mar 12, 2012	17.24	18.10	17.24	17.96
26	NYSE	FBIN	Fri, Mar 9, 2012	17.17	17.93	17.05	17.90
25	NYSE	FBIN	Thu, Mar 8, 2012	16.79	17.30	16.66	17.20
24	NYSE	FBIN	Wed, Mar 7, 2012	16.35	16.68	16.12	16.66
23	NYSE	FBIN	Tue, Mar 6, 2012	16.31	16.34	16.04	16.25
22	NYSE	FBIN	Mon, Mar 5, 2012	16.33	16.48	16.24	16.45
21	NYSE	FBIN	Fri, Mar 2, 2012	16.52	16.60	16.24	16.37
20	NYSE	FBIN	Thu, Mar 1, 2012	16.66	16.66	16.40	16.55
19	NYSE	FBIN	Wed, Feb 29, 2012	16.49	16.68	16.44	16.53
18	NYSE	FBIN	Tue, Feb 28, 2012	16.61	16.72	16.43	16.44
17	NYSE	FBIN	Mon, Feb 27, 2012	16.50	16.71	16.43	16.62
16	NYSE	FBIN	Fri, Feb 24, 2012	16.82	16.92	16.49	16.59
15	NYSE	FBIN	Thu, Feb 23, 2012	16.37	16.90	16.11	16.88
14	NYSE	FBIN	Wed, Feb 22, 2012	16.58	16.63	16.41	16.44
13	NYSE	FBIN	Tue, Feb 21, 2012	16.50	16.78	16.49	16.63
12	NYSE	FBIN	Fri, Feb 17, 2012	16.72	16.86	16.49	16.51
11	NYSE	FBIN	Thu, Feb 16, 2012	16.61	16.80	16.49	16.68
10	NYSE	FBIN	Wed, Feb 15, 2012	17.01	17.22	16.52	16.66
9	NYSE	FBIN	Tue, Feb 14, 2012	16.55	16.92	16.46	16.85
8	NYSE	FBIN	Mon, Feb 13, 2012	16.59	16.69	16.33	16.68
7	NYSE	FBIN	Fri, Feb 10, 2012	16.29	16.57	16.21	16.53
6	NYSE	FBIN	Thu, Feb 9, 2012	16.32	16.51	16.18	16.43
5	NYSE	FBIN	Wed, Feb 8, 2012	15.93	16.36	15.82	16.33
4	NYSE	FBIN	Tue, Feb 7, 2012	16.07	16.07	15.62	15.94
3	NYSE	FBIN	Mon, Feb 6, 2012	16.61	16.61	16.07	16.10
2	NYSE	FBIN	Fri, Feb 3, 2012	16.51	16.95	16.51	16.71
1	NYSE	FBIN	Thu, Feb 2, 2012	16.13	16.45	15.88	16.45
#	Exchange	Symbol	Date	Open	High	Low	Close

Fortune Brands Innovations Inc NYSE:FBIN 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