Fortress Biotech Inc NASDAQ:FBIO Historical Prices

Below are the 3072 trading days of historical prices for FBIO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3072	NASDAQ	FBIO	Fri, Apr 19, 2024	1.86	1.86	1.71	1.75
3071	NASDAQ	FBIO	Thu, Apr 18, 2024	1.79	1.88	1.70	1.81
3070	NASDAQ	FBIO	Wed, Apr 17, 2024	1.79	1.84	1.76	1.77
3069	NASDAQ	FBIO	Tue, Apr 16, 2024	1.76	1.81	1.73	1.76
3068	NASDAQ	FBIO	Mon, Apr 15, 2024	1.82	1.84	1.72	1.82
3067	NASDAQ	FBIO	Fri, Apr 12, 2024	1.83	1.87	1.72	1.80
3066	NASDAQ	FBIO	Thu, Apr 11, 2024	1.92	1.92	1.77	1.82
3065	NASDAQ	FBIO	Wed, Apr 10, 2024	1.89	1.93	1.80	1.91
3064	NASDAQ	FBIO	Tue, Apr 9, 2024	1.98	1.98	1.85	1.89
3063	NASDAQ	FBIO	Mon, Apr 8, 2024	1.84	1.94	1.76	1.90
3062	NASDAQ	FBIO	Fri, Apr 5, 2024	1.88	1.90	1.63	1.87
3061	NASDAQ	FBIO	Thu, Apr 4, 2024	1.92	1.93	1.85	1.87
3060	NASDAQ	FBIO	Wed, Apr 3, 2024	1.94	1.94	1.83	1.92
3059	NASDAQ	FBIO	Tue, Apr 2, 2024	1.94	1.96	1.79	1.93
3058	NASDAQ	FBIO	Mon, Apr 1, 2024	2.05	2.05	1.92	1.99
3057	NASDAQ	FBIO	Thu, Mar 28, 2024	2.16	2.17	1.97	2.00
3056	NASDAQ	FBIO	Wed, Mar 27, 2024	1.96	2.17	1.93	2.17
3055	NASDAQ	FBIO	Tue, Mar 26, 2024	1.93	1.98	1.83	1.93
3054	NASDAQ	FBIO	Mon, Mar 25, 2024	1.92	1.97	1.87	1.91
3053	NASDAQ	FBIO	Fri, Mar 22, 2024	1.95	2.01	1.86	1.94
3052	NASDAQ	FBIO	Thu, Mar 21, 2024	1.93	2.01	1.87	1.97
3051	NASDAQ	FBIO	Wed, Mar 20, 2024	1.90	1.91	1.81	1.91
3050	NASDAQ	FBIO	Tue, Mar 19, 2024	1.96	1.97	1.83	1.90
3049	NASDAQ	FBIO	Mon, Mar 18, 2024	2.00	2.01	1.79	1.92
3048	NASDAQ	FBIO	Fri, Mar 15, 2024	1.73	1.99	1.72	1.94
3047	NASDAQ	FBIO	Thu, Mar 14, 2024	1.82	1.90	1.63	1.68
3046	NASDAQ	FBIO	Wed, Mar 13, 2024	1.91	1.94	1.80	1.82
3045	NASDAQ	FBIO	Tue, Mar 12, 2024	1.99	2.00	1.87	1.93
3044	NASDAQ	FBIO	Mon, Mar 11, 2024	2.09	2.15	1.96	2.00
3043	NASDAQ	FBIO	Fri, Mar 8, 2024	2.14	2.17	2.05	2.10
3042	NASDAQ	FBIO	Thu, Mar 7, 2024	2.28	2.28	2.05	2.07
3041	NASDAQ	FBIO	Wed, Mar 6, 2024	2.32	2.32	2.17	2.22
3040	NASDAQ	FBIO	Tue, Mar 5, 2024	2.25	2.31	2.16	2.27
3039	NASDAQ	FBIO	Mon, Mar 4, 2024	2.49	2.62	2.16	2.29
3038	NASDAQ	FBIO	Fri, Mar 1, 2024	2.12	2.44	2.07	2.43
3037	NASDAQ	FBIO	Thu, Feb 29, 2024	2.22	2.27	2.05	2.08
3036	NASDAQ	FBIO	Wed, Feb 28, 2024	1.97	2.28	1.97	2.18
3035	NASDAQ	FBIO	Tue, Feb 27, 2024	1.90	2.02	1.88	1.98
3034	NASDAQ	FBIO	Mon, Feb 26, 2024	1.74	1.87	1.73	1.85
3033	NASDAQ	FBIO	Fri, Feb 23, 2024	1.78	1.80	1.72	1.74
3032	NASDAQ	FBIO	Thu, Feb 22, 2024	1.76	1.78	1.69	1.75
3031	NASDAQ	FBIO	Wed, Feb 21, 2024	1.77	1.81	1.70	1.73
3030	NASDAQ	FBIO	Tue, Feb 20, 2024	1.84	1.89	1.77	1.78
3029	NASDAQ	FBIO	Fri, Feb 16, 2024	1.90	1.94	1.84	1.86
3028	NASDAQ	FBIO	Thu, Feb 15, 2024	1.78	1.93	1.78	1.88
3027	NASDAQ	FBIO	Wed, Feb 14, 2024	1.84	1.93	1.78	1.88
3026	NASDAQ	FBIO	Tue, Feb 13, 2024	1.88	1.90	1.75	1.77
3025	NASDAQ	FBIO	Mon, Feb 12, 2024	1.87	1.98	1.87	1.92
3024	NASDAQ	FBIO	Fri, Feb 9, 2024	1.79	1.88	1.78	1.87
3023	NASDAQ	FBIO	Thu, Feb 8, 2024	1.76	1.83	1.70	1.80
3022	NASDAQ	FBIO	Wed, Feb 7, 2024	1.72	1.75	1.66	1.75
3021	NASDAQ	FBIO	Tue, Feb 6, 2024	1.72	1.75	1.63	1.72
3020	NASDAQ	FBIO	Mon, Feb 5, 2024	1.83	1.83	1.70	1.72
3019	NASDAQ	FBIO	Fri, Feb 2, 2024	1.95	1.95	1.81	1.85
3018	NASDAQ	FBIO	Thu, Feb 1, 2024	2.05	2.08	1.94	1.97
3017	NASDAQ	FBIO	Wed, Jan 31, 2024	2.01	2.10	1.97	2.04
3016	NASDAQ	FBIO	Tue, Jan 30, 2024	2.11	2.11	1.99	2.00
3015	NASDAQ	FBIO	Mon, Jan 29, 2024	2.01	2.15	1.99	2.10
3014	NASDAQ	FBIO	Fri, Jan 26, 2024	2.11	2.17	2.04	2.06
3013	NASDAQ	FBIO	Thu, Jan 25, 2024	2.03	2.13	1.95	2.09
3012	NASDAQ	FBIO	Wed, Jan 24, 2024	2.03	2.04	1.93	2.01
3011	NASDAQ	FBIO	Tue, Jan 23, 2024	1.99	2.13	1.91	2.00
3010	NASDAQ	FBIO	Mon, Jan 22, 2024	1.94	1.99	1.85	1.99
3009	NASDAQ	FBIO	Fri, Jan 19, 2024	1.84	1.91	1.76	1.90
3008	NASDAQ	FBIO	Thu, Jan 18, 2024	1.92	1.92	1.80	1.84
3007	NASDAQ	FBIO	Wed, Jan 17, 2024	1.76	1.89	1.66	1.88
3006	NASDAQ	FBIO	Tue, Jan 16, 2024	1.95	2.03	1.79	1.81
3005	NASDAQ	FBIO	Fri, Jan 12, 2024	1.87	1.98	1.84	1.92
3004	NASDAQ	FBIO	Thu, Jan 11, 2024	1.94	1.95	1.81	1.86
3003	NASDAQ	FBIO	Wed, Jan 10, 2024	2.18	2.20	1.87	1.94
3002	NASDAQ	FBIO	Tue, Jan 9, 2024	2.42	2.44	2.11	2.12
3001	NASDAQ	FBIO	Mon, Jan 8, 2024	2.41	2.45	2.23	2.26
3000	NASDAQ	FBIO	Fri, Jan 5, 2024	2.48	2.58	2.11	2.42
2999	NASDAQ	FBIO	Thu, Jan 4, 2024	2.42	2.78	2.38	2.50
2998	NASDAQ	FBIO	Wed, Jan 3, 2024	2.72	2.87	2.30	2.48
2997	NASDAQ	FBIO	Tue, Jan 2, 2024	3.00	3.07	2.59	2.69
2996	NASDAQ	FBIO	Fri, Dec 29, 2023	3.24	3.34	2.94	3.01
2995	NASDAQ	FBIO	Thu, Dec 28, 2023	3.60	4.43	3.59	3.89
2994	NASDAQ	FBIO	Wed, Dec 27, 2023	3.45	3.76	3.33	3.50
2993	NASDAQ	FBIO	Tue, Dec 26, 2023	2.89	3.45	2.87	3.35
2992	NASDAQ	FBIO	Fri, Dec 22, 2023	2.54	2.83	2.51	2.75
2991	NASDAQ	FBIO	Thu, Dec 21, 2023	2.48	2.54	2.32	2.53
2990	NASDAQ	FBIO	Wed, Dec 20, 2023	2.48	2.60	2.34	2.36
2989	NASDAQ	FBIO	Tue, Dec 19, 2023	2.55	2.65	2.40	2.42
2988	NASDAQ	FBIO	Mon, Dec 18, 2023	2.61	2.73	2.31	2.50
2987	NASDAQ	FBIO	Fri, Dec 15, 2023	3.38	3.48	3.04	3.07
2986	NASDAQ	FBIO	Thu, Dec 14, 2023	3.36	3.57	3.27	3.31
2985	NASDAQ	FBIO	Wed, Dec 13, 2023	3.21	3.38	3.05	3.31
2984	NASDAQ	FBIO	Tue, Dec 12, 2023	3.02	3.29	2.84	3.21
2983	NASDAQ	FBIO	Mon, Dec 11, 2023	3.14	3.24	2.71	3.00
2982	NASDAQ	FBIO	Fri, Dec 8, 2023	3.36	3.85	3.03	3.12
2981	NASDAQ	FBIO	Thu, Dec 7, 2023	2.84	3.50	2.82	3.30
2980	NASDAQ	FBIO	Wed, Dec 6, 2023	2.69	2.89	2.52	2.80
2979	NASDAQ	FBIO	Tue, Dec 5, 2023	2.53	2.72	2.51	2.67
2978	NASDAQ	FBIO	Mon, Dec 4, 2023	2.16	2.73	2.15	2.61
2977	NASDAQ	FBIO	Fri, Dec 1, 2023	2.07	2.22	2.00	2.17
2976	NASDAQ	FBIO	Thu, Nov 30, 2023	2.04	2.05	1.95	1.98
2975	NASDAQ	FBIO	Wed, Nov 29, 2023	1.97	2.14	1.93	2.05
2974	NASDAQ	FBIO	Tue, Nov 28, 2023	2.10	2.18	1.87	1.95
2973	NASDAQ	FBIO	Mon, Nov 27, 2023	2.25	2.27	2.03	2.14
2972	NASDAQ	FBIO	Fri, Nov 24, 2023	2.21	2.43	2.19	2.20
2971	NASDAQ	FBIO	Wed, Nov 22, 2023	2.22	2.38	1.92	2.20
2970	NASDAQ	FBIO	Tue, Nov 21, 2023	2.83	2.83	2.12	2.20
2969	NASDAQ	FBIO	Mon, Nov 20, 2023	2.28	2.84	2.22	2.80
2968	NASDAQ	FBIO	Fri, Nov 17, 2023	1.57	2.22	1.51	2.09
2967	NASDAQ	FBIO	Thu, Nov 16, 2023	1.44	1.44	1.30	1.43
2966	NASDAQ	FBIO	Wed, Nov 15, 2023	1.38	1.44	1.33	1.38
2965	NASDAQ	FBIO	Tue, Nov 14, 2023	1.40	1.40	1.29	1.32
2964	NASDAQ	FBIO	Mon, Nov 13, 2023	1.44	1.44	1.28	1.34
2963	NASDAQ	FBIO	Fri, Nov 10, 2023	1.35	1.40	1.24	1.31
2962	NASDAQ	FBIO	Thu, Nov 9, 2023	2.11	2.29	2.08	2.08
2961	NASDAQ	FBIO	Wed, Nov 8, 2023	2.18	2.30	2.12	2.15
2960	NASDAQ	FBIO	Tue, Nov 7, 2023	2.45	2.50	2.10	2.13
2959	NASDAQ	FBIO	Mon, Nov 6, 2023	2.34	2.54	2.30	2.38
2958	NASDAQ	FBIO	Fri, Nov 3, 2023	1.96	2.30	1.96	2.24
2957	NASDAQ	FBIO	Thu, Nov 2, 2023	1.66	2.27	1.63	1.94
2956	NASDAQ	FBIO	Wed, Nov 1, 2023	1.82	1.82	1.62	1.68
2955	NASDAQ	FBIO	Tue, Oct 31, 2023	1.70	1.83	1.66	1.79
2954	NASDAQ	FBIO	Mon, Oct 30, 2023	1.85	1.86	1.68	1.70
2953	NASDAQ	FBIO	Fri, Oct 27, 2023	1.82	1.93	1.70	1.78
2952	NASDAQ	FBIO	Thu, Oct 26, 2023	1.88	1.94	1.67	1.80
2951	NASDAQ	FBIO	Wed, Oct 25, 2023	1.80	2.03	1.76	1.89
2950	NASDAQ	FBIO	Tue, Oct 24, 2023	1.79	1.93	1.78	1.81
2949	NASDAQ	FBIO	Mon, Oct 23, 2023	1.89	1.93	1.72	1.74
2948	NASDAQ	FBIO	Fri, Oct 20, 2023	2.03	2.11	1.85	1.86
2947	NASDAQ	FBIO	Thu, Oct 19, 2023	2.21	2.25	2.01	2.03
2946	NASDAQ	FBIO	Wed, Oct 18, 2023	2.60	2.68	2.20	2.27
2945	NASDAQ	FBIO	Tue, Oct 17, 2023	2.77	2.80	2.52	2.60
2944	NASDAQ	FBIO	Mon, Oct 16, 2023	2.91	3.03	2.76	2.77
2943	NASDAQ	FBIO	Fri, Oct 13, 2023	3.30	3.30	2.80	2.90
2942	NASDAQ	FBIO	Thu, Oct 12, 2023	3.80	3.81	3.30	3.30
2941	NASDAQ	FBIO	Wed, Oct 11, 2023	4.59	4.59	3.75	3.84
2940	NASDAQ	FBIO	Tue, Oct 10, 2023	4.03	4.64	4.02	4.49
2939	NASDAQ	FBIO	Mon, Oct 9, 2023	4.95	4.95	4.22	4.29
2938	NASDAQ	FBIO	Fri, Oct 6, 2023	4.95	4.95	4.68	4.91
2937	NASDAQ	FBIO	Thu, Oct 5, 2023	4.65	5.25	4.65	4.86
2936	NASDAQ	FBIO	Wed, Oct 4, 2023	4.52	4.86	4.50	4.69
2935	NASDAQ	FBIO	Tue, Oct 3, 2023	4.70	4.77	4.55	4.67
2934	NASDAQ	FBIO	Mon, Oct 2, 2023	4.50	4.85	4.28	4.70
2933	NASDAQ	FBIO	Fri, Sep 29, 2023	4.88	4.95	4.35	4.35
2932	NASDAQ	FBIO	Thu, Sep 28, 2023	4.51	5.23	4.50	4.50
2931	NASDAQ	FBIO	Wed, Sep 27, 2023	4.38	4.64	4.28	4.58
2930	NASDAQ	FBIO	Tue, Sep 26, 2023	4.52	4.65	4.21	4.25
2929	NASDAQ	FBIO	Mon, Sep 25, 2023	4.50	4.80	4.50	4.58
2928	NASDAQ	FBIO	Fri, Sep 22, 2023	4.65	4.95	4.50	4.56
2927	NASDAQ	FBIO	Thu, Sep 21, 2023	5.17	5.25	4.65	4.71
2926	NASDAQ	FBIO	Wed, Sep 20, 2023	5.10	5.29	4.95	5.01
2925	NASDAQ	FBIO	Tue, Sep 19, 2023	5.20	5.35	4.95	4.95
2924	NASDAQ	FBIO	Mon, Sep 18, 2023	5.25	5.39	5.04	5.18
2923	NASDAQ	FBIO	Fri, Sep 15, 2023	5.45	5.85	5.25	5.25
2922	NASDAQ	FBIO	Thu, Sep 14, 2023	5.63	5.81	5.46	5.55
2921	NASDAQ	FBIO	Wed, Sep 13, 2023	5.69	6.15	5.56	5.56
2920	NASDAQ	FBIO	Tue, Sep 12, 2023	5.43	5.70	5.43	5.48
2919	NASDAQ	FBIO	Mon, Sep 11, 2023	5.54	5.54	5.54	5.54
2918	NASDAQ	FBIO	Fri, Sep 8, 2023	5.74	6.00	5.55	5.82
2917	NASDAQ	FBIO	Thu, Sep 7, 2023	5.70	5.92	5.55	5.82
2916	NASDAQ	FBIO	Wed, Sep 6, 2023	5.53	5.85	5.40	5.85
2915	NASDAQ	FBIO	Tue, Sep 5, 2023	5.93	5.93	5.30	5.34
2914	NASDAQ	FBIO	Fri, Sep 1, 2023	5.15	6.26	5.15	5.98
2913	NASDAQ	FBIO	Thu, Aug 31, 2023	5.63	5.80	4.67	5.25
2912	NASDAQ	FBIO	Wed, Aug 30, 2023	5.93	5.96	5.56	5.70
2911	NASDAQ	FBIO	Tue, Aug 29, 2023	5.73	5.88	5.40	5.85
2910	NASDAQ	FBIO	Mon, Aug 28, 2023	5.97	6.08	5.70	5.81
2909	NASDAQ	FBIO	Fri, Aug 25, 2023	6.00	6.27	5.71	5.89
2908	NASDAQ	FBIO	Thu, Aug 24, 2023	6.50	6.50	5.90	6.09
2907	NASDAQ	FBIO	Wed, Aug 23, 2023	6.47	6.75	5.93	6.44
2906	NASDAQ	FBIO	Tue, Aug 22, 2023	7.14	7.14	6.21	6.41
2905	NASDAQ	FBIO	Mon, Aug 21, 2023	6.75	7.20	6.60	6.80
2904	NASDAQ	FBIO	Fri, Aug 18, 2023	6.12	6.60	5.88	6.53
2903	NASDAQ	FBIO	Thu, Aug 17, 2023	7.01	7.01	5.96	6.09
2902	NASDAQ	FBIO	Wed, Aug 16, 2023	7.22	7.35	6.77	6.94
2901	NASDAQ	FBIO	Tue, Aug 15, 2023	7.50	7.70	7.08	7.70
2900	NASDAQ	FBIO	Mon, Aug 14, 2023	7.80	8.37	7.65	8.07
2899	NASDAQ	FBIO	Fri, Aug 11, 2023	7.95	7.95	7.66	7.94
2898	NASDAQ	FBIO	Thu, Aug 10, 2023	7.95	7.95	7.65	7.92
2897	NASDAQ	FBIO	Wed, Aug 9, 2023	8.10	8.25	7.66	8.03
2896	NASDAQ	FBIO	Tue, Aug 8, 2023	7.95	8.25	7.65	7.97
2895	NASDAQ	FBIO	Mon, Aug 7, 2023	8.40	8.42	7.96	7.96
2894	NASDAQ	FBIO	Fri, Aug 4, 2023	8.42	8.50	8.10	8.49
2893	NASDAQ	FBIO	Thu, Aug 3, 2023	8.87	9.00	8.33	8.42
2892	NASDAQ	FBIO	Wed, Aug 2, 2023	8.73	8.85	8.18	8.76
2891	NASDAQ	FBIO	Tue, Aug 1, 2023	8.66	8.70	8.15	8.49
2890	NASDAQ	FBIO	Mon, Jul 31, 2023	8.40	8.70	8.15	8.55
2889	NASDAQ	FBIO	Fri, Jul 28, 2023	8.24	8.69	8.12	8.24
2888	NASDAQ	FBIO	Thu, Jul 27, 2023	8.59	8.63	7.95	8.22
2887	NASDAQ	FBIO	Wed, Jul 26, 2023	8.32	9.00	8.10	8.38
2886	NASDAQ	FBIO	Tue, Jul 25, 2023	10.20	10.35	7.97	8.07
2885	NASDAQ	FBIO	Mon, Jul 24, 2023	9.60	10.35	9.30	9.68
2884	NASDAQ	FBIO	Fri, Jul 21, 2023	7.80	9.54	7.65	9.27
2883	NASDAQ	FBIO	Thu, Jul 20, 2023	7.95	8.01	7.56	7.80
2882	NASDAQ	FBIO	Wed, Jul 19, 2023	7.80	7.91	7.53	7.76
2881	NASDAQ	FBIO	Tue, Jul 18, 2023	7.77	7.95	7.50	7.85
2880	NASDAQ	FBIO	Mon, Jul 17, 2023	7.73	7.99	7.58	7.74
2879	NASDAQ	FBIO	Fri, Jul 14, 2023	7.65	7.92	7.37	7.73
2878	NASDAQ	FBIO	Thu, Jul 13, 2023	8.10	8.25	7.58	7.62
2877	NASDAQ	FBIO	Wed, Jul 12, 2023	8.70	8.70	8.01	8.10
2876	NASDAQ	FBIO	Tue, Jul 11, 2023	8.55	8.85	8.25	8.40
2875	NASDAQ	FBIO	Mon, Jul 10, 2023	8.45	8.85	8.31	8.60
2874	NASDAQ	FBIO	Fri, Jul 7, 2023	8.34	8.55	8.25	8.53
2873	NASDAQ	FBIO	Thu, Jul 6, 2023	8.55	8.55	7.95	8.19
2872	NASDAQ	FBIO	Wed, Jul 5, 2023	8.70	8.85	8.55	8.63
2871	NASDAQ	FBIO	Mon, Jul 3, 2023	8.40	8.74	8.40	8.51
2870	NASDAQ	FBIO	Fri, Jun 30, 2023	8.59	8.63	8.00	8.25
2869	NASDAQ	FBIO	Thu, Jun 29, 2023	7.95	8.55	7.82	8.55
2868	NASDAQ	FBIO	Wed, Jun 28, 2023	8.39	8.54	7.81	7.95
2867	NASDAQ	FBIO	Tue, Jun 27, 2023	8.55	8.84	8.25	8.43
2866	NASDAQ	FBIO	Mon, Jun 26, 2023	8.70	8.96	8.51	8.55
2865	NASDAQ	FBIO	Fri, Jun 23, 2023	9.64	9.64	8.67	8.67
2864	NASDAQ	FBIO	Thu, Jun 22, 2023	8.70	9.60	8.70	9.44
2863	NASDAQ	FBIO	Wed, Jun 21, 2023	9.75	9.90	8.69	9.00
2862	NASDAQ	FBIO	Tue, Jun 20, 2023	10.50	10.65	9.60	9.60
2861	NASDAQ	FBIO	Fri, Jun 16, 2023	10.50	10.65	9.60	10.65
2860	NASDAQ	FBIO	Thu, Jun 15, 2023	9.45	10.47	9.23	10.20
2859	NASDAQ	FBIO	Wed, Jun 14, 2023	8.85	9.65	8.85	9.23
2858	NASDAQ	FBIO	Tue, Jun 13, 2023	8.78	9.15	8.68	8.91
2857	NASDAQ	FBIO	Mon, Jun 12, 2023	8.85	9.00	8.55	8.85
2856	NASDAQ	FBIO	Fri, Jun 9, 2023	8.85	9.00	8.55	8.78
2855	NASDAQ	FBIO	Thu, Jun 8, 2023	8.37	8.90	8.33	8.70
2854	NASDAQ	FBIO	Wed, Jun 7, 2023	8.55	8.70	8.25	8.37
2853	NASDAQ	FBIO	Tue, Jun 6, 2023	8.34	8.68	8.10	8.53
2852	NASDAQ	FBIO	Mon, Jun 5, 2023	8.10	8.68	7.89	8.33
2851	NASDAQ	FBIO	Fri, Jun 2, 2023	8.17	8.70	7.89	8.10
2850	NASDAQ	FBIO	Thu, Jun 1, 2023	8.55	8.55	8.03	8.18
2849	NASDAQ	FBIO	Wed, May 31, 2023	8.09	8.25	7.76	8.07
2848	NASDAQ	FBIO	Tue, May 30, 2023	8.40	8.55	7.79	8.06
2847	NASDAQ	FBIO	Fri, May 26, 2023	7.34	8.40	7.28	8.24
2846	NASDAQ	FBIO	Thu, May 25, 2023	7.65	7.65	7.34	7.36
2845	NASDAQ	FBIO	Wed, May 24, 2023	7.95	7.95	7.54	7.67
2844	NASDAQ	FBIO	Tue, May 23, 2023	7.80	7.95	7.58	7.95
2843	NASDAQ	FBIO	Mon, May 22, 2023	7.50	8.25	7.36	7.95
2842	NASDAQ	FBIO	Fri, May 19, 2023	7.95	7.95	7.36	7.73
2841	NASDAQ	FBIO	Thu, May 18, 2023	10.32	10.32	7.36	7.68
2840	NASDAQ	FBIO	Wed, May 17, 2023	10.33	10.50	9.76	10.17
2839	NASDAQ	FBIO	Tue, May 16, 2023	11.10	11.25	9.75	9.93
2838	NASDAQ	FBIO	Mon, May 15, 2023	10.93	10.95	10.50	10.61
2837	NASDAQ	FBIO	Fri, May 12, 2023	10.73	11.05	10.50	10.76
2836	NASDAQ	FBIO	Thu, May 11, 2023	11.25	11.39	10.62	10.82
2835	NASDAQ	FBIO	Wed, May 10, 2023	10.96	11.30	10.73	11.06
2834	NASDAQ	FBIO	Tue, May 9, 2023	11.23	11.37	10.65	10.95
2833	NASDAQ	FBIO	Mon, May 8, 2023	11.40	11.50	10.95	11.15
2832	NASDAQ	FBIO	Fri, May 5, 2023	10.95	11.17	10.95	10.99
2831	NASDAQ	FBIO	Thu, May 4, 2023	10.95	11.25	10.95	11.03
2830	NASDAQ	FBIO	Wed, May 3, 2023	11.53	11.53	11.03	11.08
2829	NASDAQ	FBIO	Tue, May 2, 2023	11.70	11.85	11.40	11.45
2828	NASDAQ	FBIO	Mon, May 1, 2023	11.51	11.85	11.10	11.74
2827	NASDAQ	FBIO	Fri, Apr 28, 2023	11.10	11.70	10.98	11.51
2826	NASDAQ	FBIO	Thu, Apr 27, 2023	10.95	11.55	10.95	11.10
2825	NASDAQ	FBIO	Wed, Apr 26, 2023	10.95	11.10	10.95	10.95
2824	NASDAQ	FBIO	Tue, Apr 25, 2023	11.68	11.68	10.50	11.04
2823	NASDAQ	FBIO	Mon, Apr 24, 2023	10.50	12.00	10.50	11.70
2822	NASDAQ	FBIO	Fri, Apr 21, 2023	10.77	10.95	10.50	10.68
2821	NASDAQ	FBIO	Thu, Apr 20, 2023	11.10	11.25	10.50	10.73
2820	NASDAQ	FBIO	Wed, Apr 19, 2023	11.74	11.95	10.98	11.10
2819	NASDAQ	FBIO	Tue, Apr 18, 2023	12.19	12.19	11.70	11.90
2818	NASDAQ	FBIO	Mon, Apr 17, 2023	12.15	12.60	12.00	12.06
2817	NASDAQ	FBIO	Fri, Apr 14, 2023	12.75	12.75	12.00	12.15
2816	NASDAQ	FBIO	Thu, Apr 13, 2023	10.95	12.53	10.95	12.24
2815	NASDAQ	FBIO	Wed, Apr 12, 2023	11.24	11.25	10.80	11.08
2814	NASDAQ	FBIO	Tue, Apr 11, 2023	11.25	11.40	10.80	11.05
2813	NASDAQ	FBIO	Mon, Apr 10, 2023	10.95	11.25	10.80	10.97
2812	NASDAQ	FBIO	Thu, Apr 6, 2023	10.84	11.25	10.80	10.88
2811	NASDAQ	FBIO	Wed, Apr 5, 2023	11.53	11.53	10.65	10.93
2810	NASDAQ	FBIO	Tue, Apr 4, 2023	11.87	12.44	11.13	11.25
2809	NASDAQ	FBIO	Mon, Apr 3, 2023	12.45	12.53	11.34	12.15
2808	NASDAQ	FBIO	Fri, Mar 31, 2023	11.40	12.40	10.88	12.30
2807	NASDAQ	FBIO	Thu, Mar 30, 2023	11.70	11.70	11.13	11.16
2806	NASDAQ	FBIO	Wed, Mar 29, 2023	11.10	11.70	11.10	11.55
2805	NASDAQ	FBIO	Tue, Mar 28, 2023	11.25	11.55	11.10	11.10
2804	NASDAQ	FBIO	Mon, Mar 27, 2023	11.70	11.99	11.10	11.25
2803	NASDAQ	FBIO	Fri, Mar 24, 2023	11.80	11.85	10.96	11.32
2802	NASDAQ	FBIO	Thu, Mar 23, 2023	10.95	11.25	10.80	11.21
2801	NASDAQ	FBIO	Wed, Mar 22, 2023	10.95	11.25	10.65	10.84
2800	NASDAQ	FBIO	Tue, Mar 21, 2023	10.88	10.95	10.50	10.73
2799	NASDAQ	FBIO	Mon, Mar 20, 2023	10.92	11.08	10.52	10.65
2798	NASDAQ	FBIO	Fri, Mar 17, 2023	10.95	11.25	10.50	10.50
2797	NASDAQ	FBIO	Thu, Mar 16, 2023	11.10	11.10	10.65	11.10
2796	NASDAQ	FBIO	Wed, Mar 15, 2023	10.80	11.03	10.65	10.83
2795	NASDAQ	FBIO	Tue, Mar 14, 2023	10.80	11.25	10.52	10.72
2794	NASDAQ	FBIO	Mon, Mar 13, 2023	10.77	11.10	10.65	10.67
2793	NASDAQ	FBIO	Fri, Mar 10, 2023	11.45	11.49	10.73	10.80
2792	NASDAQ	FBIO	Thu, Mar 9, 2023	11.55	12.00	11.40	11.48
2791	NASDAQ	FBIO	Wed, Mar 8, 2023	12.45	12.45	11.10	11.81
2790	NASDAQ	FBIO	Tue, Mar 7, 2023	12.15	12.60	11.70	12.48
2789	NASDAQ	FBIO	Mon, Mar 6, 2023	11.70	12.15	11.26	12.15
2788	NASDAQ	FBIO	Fri, Mar 3, 2023	11.25	11.70	10.95	11.49
2787	NASDAQ	FBIO	Thu, Mar 2, 2023	11.25	11.25	10.88	11.25
2786	NASDAQ	FBIO	Wed, Mar 1, 2023	11.85	11.97	11.23	11.25
2785	NASDAQ	FBIO	Tue, Feb 28, 2023	12.30	12.50	11.10	11.55
2784	NASDAQ	FBIO	Mon, Feb 27, 2023	10.18	13.50	10.01	11.25
2783	NASDAQ	FBIO	Fri, Feb 24, 2023	10.33	10.35	9.68	9.86
2782	NASDAQ	FBIO	Thu, Feb 23, 2023	10.40	10.48	9.75	9.96
2781	NASDAQ	FBIO	Wed, Feb 22, 2023	10.20	10.71	10.05	10.09
2780	NASDAQ	FBIO	Tue, Feb 21, 2023	10.83	11.10	9.90	10.21
2779	NASDAQ	FBIO	Fri, Feb 17, 2023	11.55	11.55	10.20	10.60
2778	NASDAQ	FBIO	Thu, Feb 16, 2023	11.23	11.85	10.65	11.64
2777	NASDAQ	FBIO	Wed, Feb 15, 2023	10.20	11.51	9.75	11.14
2776	NASDAQ	FBIO	Tue, Feb 14, 2023	10.40	10.69	9.73	10.20
2775	NASDAQ	FBIO	Mon, Feb 13, 2023	11.40	11.43	10.00	10.54
2774	NASDAQ	FBIO	Fri, Feb 10, 2023	11.10	11.77	10.95	11.40
2773	NASDAQ	FBIO	Thu, Feb 9, 2023	11.53	11.79	11.18	11.41
2772	NASDAQ	FBIO	Wed, Feb 8, 2023	10.65	12.00	10.52	11.32
2771	NASDAQ	FBIO	Tue, Feb 7, 2023	12.15	12.60	11.70	12.53
2770	NASDAQ	FBIO	Mon, Feb 6, 2023	12.49	13.50	12.15	12.43
2769	NASDAQ	FBIO	Fri, Feb 3, 2023	13.20	13.20	12.28	12.68
2768	NASDAQ	FBIO	Thu, Feb 2, 2023	13.46	13.80	12.83	13.25
2767	NASDAQ	FBIO	Wed, Feb 1, 2023	13.65	13.90	13.20	13.52
2766	NASDAQ	FBIO	Tue, Jan 31, 2023	13.52	14.25	13.35	13.65
2765	NASDAQ	FBIO	Mon, Jan 30, 2023	13.97	14.25	13.35	13.95
2764	NASDAQ	FBIO	Fri, Jan 27, 2023	13.35	14.70	12.98	13.97
2763	NASDAQ	FBIO	Thu, Jan 26, 2023	13.88	13.99	13.20	13.35
2762	NASDAQ	FBIO	Wed, Jan 25, 2023	13.95	14.06	13.20	13.80
2761	NASDAQ	FBIO	Tue, Jan 24, 2023	14.33	14.85	13.50	14.06
2760	NASDAQ	FBIO	Mon, Jan 23, 2023	15.45	16.07	14.55	14.84
2759	NASDAQ	FBIO	Fri, Jan 20, 2023	16.50	16.80	15.15	15.45
2758	NASDAQ	FBIO	Thu, Jan 19, 2023	15.60	16.80	15.60	16.50
2757	NASDAQ	FBIO	Wed, Jan 18, 2023	16.20	17.40	13.75	15.75
2756	NASDAQ	FBIO	Tue, Jan 17, 2023	13.50	16.50	13.50	15.60
2755	NASDAQ	FBIO	Fri, Jan 13, 2023	11.85	13.23	11.55	13.23
2754	NASDAQ	FBIO	Thu, Jan 12, 2023	12.00	12.30	11.40	11.58
2753	NASDAQ	FBIO	Wed, Jan 11, 2023	12.00	12.00	11.55	12.00
2752	NASDAQ	FBIO	Tue, Jan 10, 2023	12.30	12.45	11.60	11.70
2751	NASDAQ	FBIO	Mon, Jan 9, 2023	12.38	12.75	12.00	12.00
2750	NASDAQ	FBIO	Fri, Jan 6, 2023	10.65	12.00	10.50	11.85
2749	NASDAQ	FBIO	Thu, Jan 5, 2023	10.50	10.73	9.90	10.50
2748	NASDAQ	FBIO	Wed, Jan 4, 2023	10.35	10.65	9.34	10.50
2747	NASDAQ	FBIO	Tue, Jan 3, 2023	9.57	10.35	9.57	9.75
2746	NASDAQ	FBIO	Fri, Dec 30, 2022	9.27	10.05	8.70	9.83
2745	NASDAQ	FBIO	Thu, Dec 29, 2022	7.20	9.35	7.20	9.11
2744	NASDAQ	FBIO	Wed, Dec 28, 2022	7.65	7.95	7.24	7.26
2743	NASDAQ	FBIO	Tue, Dec 27, 2022	8.24	8.25	7.73	7.76
2742	NASDAQ	FBIO	Fri, Dec 23, 2022	8.10	8.25	7.90	8.23
2741	NASDAQ	FBIO	Thu, Dec 22, 2022	8.58	8.58	7.95	8.06
2740	NASDAQ	FBIO	Wed, Dec 21, 2022	7.95	8.84	7.95	8.55
2739	NASDAQ	FBIO	Tue, Dec 20, 2022	8.40	8.76	7.95	8.10
2738	NASDAQ	FBIO	Mon, Dec 19, 2022	9.03	9.38	8.28	8.29
2737	NASDAQ	FBIO	Fri, Dec 16, 2022	9.15	9.30	8.40	8.70
2736	NASDAQ	FBIO	Thu, Dec 15, 2022	9.36	9.62	9.00	9.01
2735	NASDAQ	FBIO	Wed, Dec 14, 2022	9.93	9.93	9.36	9.37
2734	NASDAQ	FBIO	Tue, Dec 13, 2022	10.20	10.35	9.60	9.85
2733	NASDAQ	FBIO	Mon, Dec 12, 2022	10.48	10.50	10.05	10.15
2732	NASDAQ	FBIO	Fri, Dec 9, 2022	10.80	10.95	10.07	10.31
2731	NASDAQ	FBIO	Thu, Dec 8, 2022	10.04	10.88	9.75	10.80
2730	NASDAQ	FBIO	Wed, Dec 7, 2022	10.16	10.65	9.45	9.90
2729	NASDAQ	FBIO	Tue, Dec 6, 2022	10.35	10.65	9.53	9.97
2728	NASDAQ	FBIO	Mon, Dec 5, 2022	10.30	11.10	10.28	10.56
2727	NASDAQ	FBIO	Fri, Dec 2, 2022	9.36	9.91	9.36	9.77
2726	NASDAQ	FBIO	Thu, Dec 1, 2022	9.98	10.48	9.90	9.92
2725	NASDAQ	FBIO	Wed, Nov 30, 2022	9.90	10.54	9.30	9.92
2724	NASDAQ	FBIO	Tue, Nov 29, 2022	10.80	10.80	9.32	9.75
2723	NASDAQ	FBIO	Mon, Nov 28, 2022	11.03	11.03	10.07	10.45
2722	NASDAQ	FBIO	Fri, Nov 25, 2022	10.95	11.40	10.67	10.88
2721	NASDAQ	FBIO	Wed, Nov 23, 2022	11.37	11.81	10.95	11.03
2720	NASDAQ	FBIO	Tue, Nov 22, 2022	11.80	11.80	11.10	11.25
2719	NASDAQ	FBIO	Mon, Nov 21, 2022	12.15	12.17	11.11	11.59
2718	NASDAQ	FBIO	Fri, Nov 18, 2022	13.05	13.05	12.03	12.17
2717	NASDAQ	FBIO	Thu, Nov 17, 2022	12.75	13.05	12.60	12.84
2716	NASDAQ	FBIO	Wed, Nov 16, 2022	12.90	13.20	12.60	13.13
2715	NASDAQ	FBIO	Tue, Nov 15, 2022	13.20	13.20	12.60	13.20
2714	NASDAQ	FBIO	Mon, Nov 14, 2022	12.00	13.05	12.00	12.86
2713	NASDAQ	FBIO	Fri, Nov 11, 2022	12.00	12.15	11.55	12.08
2712	NASDAQ	FBIO	Thu, Nov 10, 2022	11.55	12.30	11.25	11.34
2711	NASDAQ	FBIO	Wed, Nov 9, 2022	12.00	12.60	11.12	11.53
2710	NASDAQ	FBIO	Tue, Nov 8, 2022	12.55	13.15	11.85	11.98
2709	NASDAQ	FBIO	Mon, Nov 7, 2022	12.33	12.57	11.79	12.55
2708	NASDAQ	FBIO	Fri, Nov 4, 2022	13.05	13.16	11.70	12.20
2707	NASDAQ	FBIO	Thu, Nov 3, 2022	12.60	13.25	12.60	13.12
2706	NASDAQ	FBIO	Wed, Nov 2, 2022	13.27	13.35	12.56	12.60
2705	NASDAQ	FBIO	Tue, Nov 1, 2022	12.60	13.36	12.45	13.25
2704	NASDAQ	FBIO	Mon, Oct 31, 2022	12.00	12.67	12.00	12.45
2703	NASDAQ	FBIO	Fri, Oct 28, 2022	11.82	12.45	11.57	12.30
2702	NASDAQ	FBIO	Thu, Oct 27, 2022	12.12	12.12	11.10	11.93
2701	NASDAQ	FBIO	Wed, Oct 26, 2022	12.45	12.60	11.55	11.70
2700	NASDAQ	FBIO	Tue, Oct 25, 2022	11.70	12.15	11.10	12.15
2699	NASDAQ	FBIO	Mon, Oct 24, 2022	10.80	11.85	10.52	11.85
2698	NASDAQ	FBIO	Fri, Oct 21, 2022	10.63	10.63	10.05	10.24
2697	NASDAQ	FBIO	Thu, Oct 20, 2022	10.65	11.10	10.28	10.64
2696	NASDAQ	FBIO	Wed, Oct 19, 2022	11.85	11.85	10.35	10.58
2695	NASDAQ	FBIO	Tue, Oct 18, 2022	11.70	11.97	11.26	11.26
2694	NASDAQ	FBIO	Mon, Oct 17, 2022	12.00	12.15	11.25	11.40
2693	NASDAQ	FBIO	Fri, Oct 14, 2022	12.00	12.23	11.40	11.58
2692	NASDAQ	FBIO	Thu, Oct 13, 2022	12.75	13.05	11.60	11.87
2691	NASDAQ	FBIO	Wed, Oct 12, 2022	12.45	12.85	12.31	12.51
2690	NASDAQ	FBIO	Tue, Oct 11, 2022	12.75	13.20	12.45	12.60
2689	NASDAQ	FBIO	Mon, Oct 10, 2022	13.79	13.95	12.75	12.82
2688	NASDAQ	FBIO	Fri, Oct 7, 2022	13.63	13.92	12.75	13.20
2687	NASDAQ	FBIO	Thu, Oct 6, 2022	13.65	14.57	13.24	13.51
2686	NASDAQ	FBIO	Wed, Oct 5, 2022	13.20	13.80	13.20	13.47
2685	NASDAQ	FBIO	Tue, Oct 4, 2022	12.60	13.61	12.60	13.20
2684	NASDAQ	FBIO	Mon, Oct 3, 2022	13.05	13.20	12.75	12.80
2683	NASDAQ	FBIO	Fri, Sep 30, 2022	12.92	13.38	12.76	12.90
2682	NASDAQ	FBIO	Thu, Sep 29, 2022	13.20	13.46	12.30	12.81
2681	NASDAQ	FBIO	Wed, Sep 28, 2022	11.75	13.65	11.55	12.75
2680	NASDAQ	FBIO	Tue, Sep 27, 2022	12.05	12.45	11.28	11.49
2679	NASDAQ	FBIO	Mon, Sep 26, 2022	11.70	12.23	11.40	11.70
2678	NASDAQ	FBIO	Fri, Sep 23, 2022	12.60	13.58	11.40	11.78
2677	NASDAQ	FBIO	Thu, Sep 22, 2022	13.54	13.80	12.43	12.69
2676	NASDAQ	FBIO	Wed, Sep 21, 2022	13.50	14.08	13.16	13.43
2675	NASDAQ	FBIO	Tue, Sep 20, 2022	14.55	14.86	12.79	13.20
2674	NASDAQ	FBIO	Mon, Sep 19, 2022	15.30	15.45	14.55	14.68
2673	NASDAQ	FBIO	Fri, Sep 16, 2022	15.45	16.05	14.70	15.90
2672	NASDAQ	FBIO	Thu, Sep 15, 2022	15.30	15.75	15.00	15.45
2671	NASDAQ	FBIO	Wed, Sep 14, 2022	16.35	16.35	15.45	15.45
2670	NASDAQ	FBIO	Tue, Sep 13, 2022	16.80	17.10	16.20	16.20
2669	NASDAQ	FBIO	Mon, Sep 12, 2022	17.10	17.40	16.35	17.10
2668	NASDAQ	FBIO	Fri, Sep 9, 2022	17.25	17.25	16.65	17.10
2667	NASDAQ	FBIO	Thu, Sep 8, 2022	16.65	17.25	16.20	17.10
2666	NASDAQ	FBIO	Wed, Sep 7, 2022	16.80	16.80	16.05	16.50
2665	NASDAQ	FBIO	Tue, Sep 6, 2022	16.05	16.20	15.30	16.20
2664	NASDAQ	FBIO	Fri, Sep 2, 2022	15.60	16.20	15.60	16.05
2663	NASDAQ	FBIO	Thu, Sep 1, 2022	15.45	15.60	15.00	15.60
2662	NASDAQ	FBIO	Wed, Aug 31, 2022	15.00	15.98	15.00	15.30
2661	NASDAQ	FBIO	Tue, Aug 30, 2022	15.60	15.75	14.33	15.00
2660	NASDAQ	FBIO	Mon, Aug 29, 2022	15.45	15.60	14.51	15.30
2659	NASDAQ	FBIO	Fri, Aug 26, 2022	16.20	16.50	14.97	15.30
2658	NASDAQ	FBIO	Thu, Aug 25, 2022	16.80	16.80	16.05	16.05
2657	NASDAQ	FBIO	Wed, Aug 24, 2022	15.90	16.80	15.75	16.35
2656	NASDAQ	FBIO	Tue, Aug 23, 2022	16.05	16.18	15.60	15.60
2655	NASDAQ	FBIO	Mon, Aug 22, 2022	16.95	16.95	15.75	15.75
2654	NASDAQ	FBIO	Fri, Aug 19, 2022	17.25	18.60	16.80	17.10
2653	NASDAQ	FBIO	Thu, Aug 18, 2022	17.40	18.15	17.25	17.70
2652	NASDAQ	FBIO	Wed, Aug 17, 2022	18.15	18.45	17.40	17.55
2651	NASDAQ	FBIO	Tue, Aug 16, 2022	19.35	19.35	17.85	18.45
2650	NASDAQ	FBIO	Mon, Aug 15, 2022	19.05	19.35	17.85	19.05
2649	NASDAQ	FBIO	Fri, Aug 12, 2022	19.65	19.88	18.75	19.05
2648	NASDAQ	FBIO	Thu, Aug 11, 2022	18.30	19.65	18.01	19.35
2647	NASDAQ	FBIO	Wed, Aug 10, 2022	16.95	18.30	16.94	18.15
2646	NASDAQ	FBIO	Tue, Aug 9, 2022	18.45	18.45	15.90	16.65
2645	NASDAQ	FBIO	Mon, Aug 8, 2022	19.05	19.80	17.70	18.15
2644	NASDAQ	FBIO	Fri, Aug 5, 2022	16.80	18.60	16.50	18.15
2643	NASDAQ	FBIO	Thu, Aug 4, 2022	15.90	18.60	15.60	17.10
2642	NASDAQ	FBIO	Wed, Aug 3, 2022	13.21	15.30	13.21	15.00
2641	NASDAQ	FBIO	Tue, Aug 2, 2022	12.60	13.50	12.60	13.18
2640	NASDAQ	FBIO	Mon, Aug 1, 2022	13.05	13.50	12.83	12.96
2639	NASDAQ	FBIO	Fri, Jul 29, 2022	13.50	13.50	12.77	12.91
2638	NASDAQ	FBIO	Thu, Jul 28, 2022	13.50	13.65	13.05	13.35
2637	NASDAQ	FBIO	Wed, Jul 27, 2022	13.50	13.62	13.05	13.47
2636	NASDAQ	FBIO	Tue, Jul 26, 2022	13.50	13.80	12.90	13.10
2635	NASDAQ	FBIO	Mon, Jul 25, 2022	14.85	14.97	13.47	13.51
2634	NASDAQ	FBIO	Fri, Jul 22, 2022	15.45	15.45	14.25	14.25
2633	NASDAQ	FBIO	Thu, Jul 21, 2022	15.15	15.30	14.85	15.30
2632	NASDAQ	FBIO	Wed, Jul 20, 2022	14.86	16.05	14.86	15.15
2631	NASDAQ	FBIO	Tue, Jul 19, 2022	13.95	14.85	13.80	14.71
2630	NASDAQ	FBIO	Mon, Jul 18, 2022	13.50	14.10	12.80	13.80
2629	NASDAQ	FBIO	Fri, Jul 15, 2022	13.20	13.20	12.84	13.05
2628	NASDAQ	FBIO	Thu, Jul 14, 2022	12.77	13.35	12.77	13.16
2627	NASDAQ	FBIO	Wed, Jul 13, 2022	12.90	13.72	12.83	13.18
2626	NASDAQ	FBIO	Tue, Jul 12, 2022	13.35	14.07	12.90	13.23
2625	NASDAQ	FBIO	Mon, Jul 11, 2022	13.50	13.88	13.30	13.41
2624	NASDAQ	FBIO	Fri, Jul 8, 2022	13.44	14.00	13.09	13.88
2623	NASDAQ	FBIO	Thu, Jul 7, 2022	12.60	13.73	12.47	13.46
2622	NASDAQ	FBIO	Wed, Jul 6, 2022	12.60	13.31	12.30	12.68
2621	NASDAQ	FBIO	Tue, Jul 5, 2022	12.00	16.05	12.00	12.50
2620	NASDAQ	FBIO	Fri, Jul 1, 2022	12.42	12.93	12.00	12.00
2619	NASDAQ	FBIO	Thu, Jun 30, 2022	12.60	13.26	12.30	12.60
2618	NASDAQ	FBIO	Wed, Jun 29, 2022	12.49	13.19	12.33	13.05
2617	NASDAQ	FBIO	Tue, Jun 28, 2022	12.75	12.90	12.33	12.34
2616	NASDAQ	FBIO	Mon, Jun 27, 2022	13.05	13.50	12.30	12.88
2615	NASDAQ	FBIO	Fri, Jun 24, 2022	14.10	15.00	13.05	13.24
2614	NASDAQ	FBIO	Thu, Jun 23, 2022	13.20	14.25	13.01	14.10
2613	NASDAQ	FBIO	Wed, Jun 22, 2022	12.77	14.10	12.45	13.16
2612	NASDAQ	FBIO	Tue, Jun 21, 2022	12.90	13.48	12.15	12.58
2611	NASDAQ	FBIO	Fri, Jun 17, 2022	12.81	13.60	12.00	12.00
2610	NASDAQ	FBIO	Thu, Jun 16, 2022	13.65	13.67	12.54	12.81
2609	NASDAQ	FBIO	Wed, Jun 15, 2022	14.11	14.33	13.50	13.87
2608	NASDAQ	FBIO	Tue, Jun 14, 2022	14.37	14.88	13.80	13.97
2607	NASDAQ	FBIO	Mon, Jun 13, 2022	13.69	14.48	12.62	14.48
2606	NASDAQ	FBIO	Fri, Jun 10, 2022	15.00	15.00	13.05	13.60
2605	NASDAQ	FBIO	Thu, Jun 9, 2022	15.75	16.19	15.15	15.30
2604	NASDAQ	FBIO	Wed, Jun 8, 2022	14.67	16.35	14.55	15.75
2603	NASDAQ	FBIO	Tue, Jun 7, 2022	13.36	15.45	13.35	15.15
2602	NASDAQ	FBIO	Mon, Jun 6, 2022	13.80	14.25	12.91	13.74
2601	NASDAQ	FBIO	Fri, Jun 3, 2022	12.23	13.50	12.20	13.50
2600	NASDAQ	FBIO	Thu, Jun 2, 2022	12.60	12.60	11.70	12.40
2599	NASDAQ	FBIO	Wed, Jun 1, 2022	12.82	13.12	11.57	11.97
2598	NASDAQ	FBIO	Tue, May 31, 2022	13.79	14.10	12.75	12.92
2597	NASDAQ	FBIO	Fri, May 27, 2022	12.90	13.80	12.38	13.51
2596	NASDAQ	FBIO	Thu, May 26, 2022	12.38	14.01	12.30	12.68
2595	NASDAQ	FBIO	Wed, May 25, 2022	12.48	12.90	12.30	12.33
2594	NASDAQ	FBIO	Tue, May 24, 2022	13.50	13.90	12.30	12.54
2593	NASDAQ	FBIO	Mon, May 23, 2022	13.32	14.40	12.78	13.36
2592	NASDAQ	FBIO	Fri, May 20, 2022	14.54	14.70	12.70	13.32
2591	NASDAQ	FBIO	Thu, May 19, 2022	13.05	14.55	12.75	13.79
2590	NASDAQ	FBIO	Wed, May 18, 2022	13.49	13.92	12.75	13.08
2589	NASDAQ	FBIO	Tue, May 17, 2022	13.38	14.55	12.90	13.60
2588	NASDAQ	FBIO	Mon, May 16, 2022	12.76	13.50	12.50	12.89
2587	NASDAQ	FBIO	Fri, May 13, 2022	12.39	14.55	12.39	12.87
2586	NASDAQ	FBIO	Thu, May 12, 2022	12.12	12.75	11.85	12.00
2585	NASDAQ	FBIO	Wed, May 11, 2022	13.95	14.00	12.05	12.05
2584	NASDAQ	FBIO	Tue, May 10, 2022	14.31	14.85	13.58	13.89
2583	NASDAQ	FBIO	Mon, May 9, 2022	14.40	14.63	13.50	13.71
2582	NASDAQ	FBIO	Fri, May 6, 2022	14.59	15.30	14.34	14.44
2581	NASDAQ	FBIO	Thu, May 5, 2022	15.30	15.53	14.25	14.66
2580	NASDAQ	FBIO	Wed, May 4, 2022	15.30	15.75	14.10	15.60
2579	NASDAQ	FBIO	Tue, May 3, 2022	15.30	16.05	15.15	15.30
2578	NASDAQ	FBIO	Mon, May 2, 2022	16.80	16.80	15.15	15.30
2577	NASDAQ	FBIO	Fri, Apr 29, 2022	16.50	16.65	15.75	16.50
2576	NASDAQ	FBIO	Thu, Apr 28, 2022	16.20	18.45	16.05	17.10
2575	NASDAQ	FBIO	Wed, Apr 27, 2022	15.30	15.90	15.23	15.75
2574	NASDAQ	FBIO	Tue, Apr 26, 2022	15.75	16.05	15.30	15.30
2573	NASDAQ	FBIO	Mon, Apr 25, 2022	16.05	16.05	15.32	15.90
2572	NASDAQ	FBIO	Fri, Apr 22, 2022	15.30	16.05	15.30	15.75
2571	NASDAQ	FBIO	Thu, Apr 21, 2022	16.50	16.80	15.30	15.30
2570	NASDAQ	FBIO	Wed, Apr 20, 2022	16.35	16.95	16.20	16.50
2569	NASDAQ	FBIO	Tue, Apr 19, 2022	16.50	18.00	16.20	16.50
2568	NASDAQ	FBIO	Mon, Apr 18, 2022	15.90	16.20	15.38	15.60
2567	NASDAQ	FBIO	Thu, Apr 14, 2022	16.95	17.40	16.20	16.20
2566	NASDAQ	FBIO	Wed, Apr 13, 2022	17.10	17.40	16.80	17.25
2565	NASDAQ	FBIO	Tue, Apr 12, 2022	16.50	17.70	16.50	17.25
2564	NASDAQ	FBIO	Mon, Apr 11, 2022	18.75	18.75	16.35	16.50
2563	NASDAQ	FBIO	Fri, Apr 8, 2022	20.70	20.85	18.75	18.75
2562	NASDAQ	FBIO	Thu, Apr 7, 2022	20.70	20.85	20.55	20.70
2561	NASDAQ	FBIO	Wed, Apr 6, 2022	22.35	22.35	20.25	20.55
2560	NASDAQ	FBIO	Tue, Apr 5, 2022	21.75	22.88	21.60	22.50
2559	NASDAQ	FBIO	Mon, Apr 4, 2022	21.30	21.75	20.70	21.60
2558	NASDAQ	FBIO	Fri, Apr 1, 2022	20.70	21.45	19.80	21.00
2557	NASDAQ	FBIO	Thu, Mar 31, 2022	21.00	21.23	20.25	20.40
2556	NASDAQ	FBIO	Wed, Mar 30, 2022	21.90	22.65	20.70	21.15
2555	NASDAQ	FBIO	Tue, Mar 29, 2022	21.45	22.95	21.38	21.75
2554	NASDAQ	FBIO	Mon, Mar 28, 2022	20.70	21.60	19.95	21.30
2553	NASDAQ	FBIO	Fri, Mar 25, 2022	21.15	21.15	19.95	20.10
2552	NASDAQ	FBIO	Thu, Mar 24, 2022	21.00	21.30	20.10	21.00
2551	NASDAQ	FBIO	Wed, Mar 23, 2022	22.65	22.65	20.25	20.85
2550	NASDAQ	FBIO	Tue, Mar 22, 2022	21.30	22.65	21.23	22.50
2549	NASDAQ	FBIO	Mon, Mar 21, 2022	22.65	22.80	21.00	21.30
2548	NASDAQ	FBIO	Fri, Mar 18, 2022	21.30	22.28	21.00	22.20
2547	NASDAQ	FBIO	Thu, Mar 17, 2022	19.65	21.38	19.65	21.30
2546	NASDAQ	FBIO	Wed, Mar 16, 2022	19.35	19.95	19.05	19.50
2545	NASDAQ	FBIO	Tue, Mar 15, 2022	19.05	19.05	18.45	18.90
2544	NASDAQ	FBIO	Mon, Mar 14, 2022	20.70	20.70	18.46	18.60
2543	NASDAQ	FBIO	Fri, Mar 11, 2022	21.60	21.90	20.25	20.40
2542	NASDAQ	FBIO	Thu, Mar 10, 2022	21.60	21.75	20.70	21.60
2541	NASDAQ	FBIO	Wed, Mar 9, 2022	20.10	21.75	19.95	21.75
2540	NASDAQ	FBIO	Tue, Mar 8, 2022	19.80	20.25	18.90	19.80
2539	NASDAQ	FBIO	Mon, Mar 7, 2022	20.55	20.55	19.35	19.65
2538	NASDAQ	FBIO	Fri, Mar 4, 2022	22.50	22.56	20.10	20.55
2537	NASDAQ	FBIO	Thu, Mar 3, 2022	23.25	23.38	22.50	22.65
2536	NASDAQ	FBIO	Wed, Mar 2, 2022	25.05	25.20	22.35	22.80
2535	NASDAQ	FBIO	Tue, Mar 1, 2022	24.30	25.65	24.30	24.90
2534	NASDAQ	FBIO	Mon, Feb 28, 2022	25.50	25.50	24.15	24.15
2533	NASDAQ	FBIO	Fri, Feb 25, 2022	25.80	26.40	25.05	25.65
2532	NASDAQ	FBIO	Thu, Feb 24, 2022	23.25	25.65	23.25	25.50
2531	NASDAQ	FBIO	Wed, Feb 23, 2022	24.60	26.10	24.45	24.45
2530	NASDAQ	FBIO	Tue, Feb 22, 2022	26.10	26.25	24.00	24.60
2529	NASDAQ	FBIO	Fri, Feb 18, 2022	27.75	27.75	25.95	26.55
2528	NASDAQ	FBIO	Thu, Feb 17, 2022	28.65	29.55	27.90	27.90
2527	NASDAQ	FBIO	Wed, Feb 16, 2022	27.90	28.95	27.45	28.80
2526	NASDAQ	FBIO	Tue, Feb 15, 2022	27.90	28.50	27.45	28.20
2525	NASDAQ	FBIO	Mon, Feb 14, 2022	28.50	28.80	27.60	27.60
2524	NASDAQ	FBIO	Fri, Feb 11, 2022	29.85	30.45	28.35	28.50
2523	NASDAQ	FBIO	Thu, Feb 10, 2022	30.00	31.50	29.70	29.85
2522	NASDAQ	FBIO	Wed, Feb 9, 2022	29.25	30.90	29.10	30.75
2521	NASDAQ	FBIO	Tue, Feb 8, 2022	29.48	29.55	28.50	28.95
2520	NASDAQ	FBIO	Mon, Feb 7, 2022	29.25	29.70	28.35	29.25
2519	NASDAQ	FBIO	Fri, Feb 4, 2022	28.65	29.25	27.90	28.65
2518	NASDAQ	FBIO	Thu, Feb 3, 2022	29.85	30.30	28.50	28.80
2517	NASDAQ	FBIO	Wed, Feb 2, 2022	31.50	32.40	29.85	30.00
2516	NASDAQ	FBIO	Tue, Feb 1, 2022	31.05	32.40	30.75	31.95
2515	NASDAQ	FBIO	Mon, Jan 31, 2022	29.10	31.65	28.80	31.35
2514	NASDAQ	FBIO	Fri, Jan 28, 2022	29.85	29.85	27.90	28.95
2513	NASDAQ	FBIO	Thu, Jan 27, 2022	31.95	32.10	29.10	29.25
2512	NASDAQ	FBIO	Wed, Jan 26, 2022	34.05	34.65	31.50	31.80
2511	NASDAQ	FBIO	Tue, Jan 25, 2022	31.95	34.65	31.43	33.90
2510	NASDAQ	FBIO	Mon, Jan 24, 2022	30.44	32.85	29.10	32.55
2509	NASDAQ	FBIO	Fri, Jan 21, 2022	31.05	31.95	30.60	30.75
2508	NASDAQ	FBIO	Thu, Jan 20, 2022	31.50	33.90	31.20	31.50
2507	NASDAQ	FBIO	Wed, Jan 19, 2022	33.00	33.45	31.20	31.50
2506	NASDAQ	FBIO	Tue, Jan 18, 2022	34.20	34.20	32.18	32.40
2505	NASDAQ	FBIO	Fri, Jan 14, 2022	35.10	35.25	33.08	34.65
2504	NASDAQ	FBIO	Thu, Jan 13, 2022	36.30	36.57	34.65	34.80
2503	NASDAQ	FBIO	Wed, Jan 12, 2022	37.20	37.20	35.70	35.70
2502	NASDAQ	FBIO	Tue, Jan 11, 2022	36.00	37.43	35.55	36.90
2501	NASDAQ	FBIO	Mon, Jan 10, 2022	36.15	36.15	35.25	36.00
2500	NASDAQ	FBIO	Fri, Jan 7, 2022	36.30	37.20	36.00	36.15
2499	NASDAQ	FBIO	Thu, Jan 6, 2022	37.05	37.20	35.70	36.75
2498	NASDAQ	FBIO	Wed, Jan 5, 2022	39.00	39.90	37.05	37.20
2497	NASDAQ	FBIO	Tue, Jan 4, 2022	41.70	41.70	38.40	38.85
2496	NASDAQ	FBIO	Mon, Jan 3, 2022	37.20	41.55	36.98	41.25
2495	NASDAQ	FBIO	Fri, Dec 31, 2021	37.80	38.25	37.20	37.50
2494	NASDAQ	FBIO	Thu, Dec 30, 2021	35.70	38.85	35.70	37.80
2493	NASDAQ	FBIO	Wed, Dec 29, 2021	36.30	36.75	35.40	36.30
2492	NASDAQ	FBIO	Tue, Dec 28, 2021	37.35	37.80	36.30	36.45
2491	NASDAQ	FBIO	Mon, Dec 27, 2021	39.60	39.60	37.20	37.80
2490	NASDAQ	FBIO	Thu, Dec 23, 2021	39.00	39.90	37.80	39.30
2489	NASDAQ	FBIO	Wed, Dec 22, 2021	39.90	39.90	37.88	39.15
2488	NASDAQ	FBIO	Tue, Dec 21, 2021	39.90	40.80	38.70	39.75
2487	NASDAQ	FBIO	Mon, Dec 20, 2021	36.45	39.30	36.00	39.15
2486	NASDAQ	FBIO	Fri, Dec 17, 2021	36.90	39.15	36.30	37.80
2485	NASDAQ	FBIO	Thu, Dec 16, 2021	39.30	39.30	36.30	37.20
2484	NASDAQ	FBIO	Wed, Dec 15, 2021	37.95	39.45	36.15	39.45
2483	NASDAQ	FBIO	Tue, Dec 14, 2021	39.30	39.75	37.20	37.35
2482	NASDAQ	FBIO	Mon, Dec 13, 2021	39.30	40.80	38.85	39.90
2481	NASDAQ	FBIO	Fri, Dec 10, 2021	40.20	40.82	39.60	39.75
2480	NASDAQ	FBIO	Thu, Dec 9, 2021	42.30	42.60	40.35	40.50
2479	NASDAQ	FBIO	Wed, Dec 8, 2021	40.80	43.05	39.70	42.60
2478	NASDAQ	FBIO	Tue, Dec 7, 2021	38.25	40.65	38.25	40.20
2477	NASDAQ	FBIO	Mon, Dec 6, 2021	36.60	37.65	35.57	37.35
2476	NASDAQ	FBIO	Fri, Dec 3, 2021	39.90	40.65	36.00	36.30
2475	NASDAQ	FBIO	Thu, Dec 2, 2021	40.35	40.95	38.25	39.75
2474	NASDAQ	FBIO	Wed, Dec 1, 2021	43.65	44.44	39.90	39.90
2473	NASDAQ	FBIO	Tue, Nov 30, 2021	41.85	42.75	40.80	42.75
2472	NASDAQ	FBIO	Mon, Nov 29, 2021	43.65	43.65	41.70	41.85
2471	NASDAQ	FBIO	Fri, Nov 26, 2021	43.65	44.70	42.08	42.45
2470	NASDAQ	FBIO	Wed, Nov 24, 2021	44.40	45.00	43.05	44.70
2469	NASDAQ	FBIO	Tue, Nov 23, 2021	44.85	44.90	42.90	44.40
2468	NASDAQ	FBIO	Mon, Nov 22, 2021	46.05	46.73	43.58	44.40
2467	NASDAQ	FBIO	Fri, Nov 19, 2021	46.05	46.65	45.30	46.35
2466	NASDAQ	FBIO	Thu, Nov 18, 2021	48.75	48.75	45.75	46.35
2465	NASDAQ	FBIO	Wed, Nov 17, 2021	49.05	49.50	48.30	48.30
2464	NASDAQ	FBIO	Tue, Nov 16, 2021	51.60	51.60	48.33	49.05
2463	NASDAQ	FBIO	Mon, Nov 15, 2021	52.05	52.64	49.62	50.40
2462	NASDAQ	FBIO	Fri, Nov 12, 2021	53.10	53.63	50.10	52.05
2461	NASDAQ	FBIO	Thu, Nov 11, 2021	51.60	52.95	51.47	52.80
2460	NASDAQ	FBIO	Wed, Nov 10, 2021	52.80	53.55	51.15	51.60
2459	NASDAQ	FBIO	Tue, Nov 9, 2021	54.45	54.45	52.51	53.55
2458	NASDAQ	FBIO	Mon, Nov 8, 2021	54.00	55.35	53.85	54.60
2457	NASDAQ	FBIO	Fri, Nov 5, 2021	53.10	53.85	52.05	53.85
2456	NASDAQ	FBIO	Thu, Nov 4, 2021	54.30	54.45	52.05	52.65
2455	NASDAQ	FBIO	Wed, Nov 3, 2021	53.10	55.35	52.65	54.75
2454	NASDAQ	FBIO	Tue, Nov 2, 2021	51.45	53.70	51.03	53.70
2453	NASDAQ	FBIO	Mon, Nov 1, 2021	48.60	51.60	48.60	51.60
2452	NASDAQ	FBIO	Fri, Oct 29, 2021	49.50	49.50	48.00	48.90
2451	NASDAQ	FBIO	Thu, Oct 28, 2021	49.05	49.80	48.30	49.50
2450	NASDAQ	FBIO	Wed, Oct 27, 2021	48.00	49.20	47.70	48.75
2449	NASDAQ	FBIO	Tue, Oct 26, 2021	47.25	49.20	46.73	48.45
2448	NASDAQ	FBIO	Mon, Oct 25, 2021	45.00	47.93	44.85	47.25
2447	NASDAQ	FBIO	Fri, Oct 22, 2021	45.30	45.72	44.25	45.00
2446	NASDAQ	FBIO	Thu, Oct 21, 2021	45.60	45.90	45.00	45.60
2445	NASDAQ	FBIO	Wed, Oct 20, 2021	45.90	46.20	45.15	45.60
2444	NASDAQ	FBIO	Tue, Oct 19, 2021	45.90	46.20	45.15	45.45
2443	NASDAQ	FBIO	Mon, Oct 18, 2021	45.75	46.95	45.45	45.60
2442	NASDAQ	FBIO	Fri, Oct 15, 2021	46.80	46.95	45.75	46.20
2441	NASDAQ	FBIO	Thu, Oct 14, 2021	46.35	47.24	45.83	46.20
2440	NASDAQ	FBIO	Wed, Oct 13, 2021	45.15	46.80	45.15	46.50
2439	NASDAQ	FBIO	Tue, Oct 12, 2021	45.00	46.08	44.78	45.75
2438	NASDAQ	FBIO	Mon, Oct 11, 2021	45.15	45.60	44.25	45.00
2437	NASDAQ	FBIO	Fri, Oct 8, 2021	43.95	45.45	43.13	44.85
2436	NASDAQ	FBIO	Thu, Oct 7, 2021	44.70	45.27	43.95	44.10
2435	NASDAQ	FBIO	Wed, Oct 6, 2021	45.15	45.75	43.65	44.10
2434	NASDAQ	FBIO	Tue, Oct 5, 2021	46.95	46.95	45.15	45.75
2433	NASDAQ	FBIO	Mon, Oct 4, 2021	46.05	46.95	43.95	46.50
2432	NASDAQ	FBIO	Fri, Oct 1, 2021	49.28	49.49	45.60	46.20
2431	NASDAQ	FBIO	Thu, Sep 30, 2021	53.10	53.40	48.15	48.30
2430	NASDAQ	FBIO	Wed, Sep 29, 2021	57.15	57.15	52.35	54.00
2429	NASDAQ	FBIO	Tue, Sep 28, 2021	52.95	52.95	50.85	51.00
2428	NASDAQ	FBIO	Mon, Sep 27, 2021	53.25	54.00	52.50	53.10
2427	NASDAQ	FBIO	Fri, Sep 24, 2021	52.50	53.55	51.75	53.10
2426	NASDAQ	FBIO	Thu, Sep 23, 2021	50.10	51.60	49.80	51.60
2425	NASDAQ	FBIO	Wed, Sep 22, 2021	47.70	50.55	47.45	50.10
2424	NASDAQ	FBIO	Tue, Sep 21, 2021	47.55	48.75	46.65	47.25
2423	NASDAQ	FBIO	Mon, Sep 20, 2021	49.05	50.10	47.10	47.40
2422	NASDAQ	FBIO	Fri, Sep 17, 2021	49.50	50.55	48.00	50.25
2421	NASDAQ	FBIO	Thu, Sep 16, 2021	49.65	49.80	47.93	49.20
2420	NASDAQ	FBIO	Wed, Sep 15, 2021	49.05	49.88	48.15	49.65
2419	NASDAQ	FBIO	Tue, Sep 14, 2021	49.50	50.25	48.15	48.15
2418	NASDAQ	FBIO	Mon, Sep 13, 2021	49.95	51.00	49.20	49.65
2417	NASDAQ	FBIO	Fri, Sep 10, 2021	49.80	51.38	49.35	50.25
2416	NASDAQ	FBIO	Thu, Sep 9, 2021	48.90	51.30	48.75	49.80
2415	NASDAQ	FBIO	Wed, Sep 8, 2021	51.30	51.90	48.00	48.60
2414	NASDAQ	FBIO	Tue, Sep 7, 2021	50.55	51.83	49.95	51.15
2413	NASDAQ	FBIO	Fri, Sep 3, 2021	51.75	51.75	49.80	50.70
2412	NASDAQ	FBIO	Thu, Sep 2, 2021	51.45	52.20	50.70	51.90
2411	NASDAQ	FBIO	Wed, Sep 1, 2021	49.65	51.00	49.65	50.85
2410	NASDAQ	FBIO	Tue, Aug 31, 2021	48.75	49.80	48.75	49.35
2409	NASDAQ	FBIO	Mon, Aug 30, 2021	49.05	50.70	48.71	48.75
2408	NASDAQ	FBIO	Fri, Aug 27, 2021	46.65	49.35	46.20	48.75
2407	NASDAQ	FBIO	Thu, Aug 26, 2021	48.75	50.40	46.20	46.35
2406	NASDAQ	FBIO	Wed, Aug 25, 2021	48.45	49.35	48.00	48.30
2405	NASDAQ	FBIO	Tue, Aug 24, 2021	48.30	48.98	47.18	48.60
2404	NASDAQ	FBIO	Mon, Aug 23, 2021	46.05	48.45	45.90	48.45
2403	NASDAQ	FBIO	Fri, Aug 20, 2021	43.95	46.73	43.95	45.90
2402	NASDAQ	FBIO	Thu, Aug 19, 2021	44.55	47.10	44.55	45.30
2401	NASDAQ	FBIO	Wed, Aug 18, 2021	45.90	47.55	44.55	45.60
2400	NASDAQ	FBIO	Tue, Aug 17, 2021	45.00	46.92	43.50	45.75
2399	NASDAQ	FBIO	Mon, Aug 16, 2021	46.13	46.35	42.00	42.30
2398	NASDAQ	FBIO	Fri, Aug 13, 2021	46.50	47.70	45.60	46.20
2397	NASDAQ	FBIO	Thu, Aug 12, 2021	47.40	47.70	46.22	46.95
2396	NASDAQ	FBIO	Wed, Aug 11, 2021	46.35	47.40	45.90	47.40
2395	NASDAQ	FBIO	Tue, Aug 10, 2021	49.50	49.50	45.15	46.20
2394	NASDAQ	FBIO	Mon, Aug 9, 2021	50.10	50.40	48.90	49.35
2393	NASDAQ	FBIO	Fri, Aug 6, 2021	48.45	50.40	47.40	50.10
2392	NASDAQ	FBIO	Thu, Aug 5, 2021	47.40	48.45	46.50	48.45
2391	NASDAQ	FBIO	Wed, Aug 4, 2021	45.75	48.30	45.75	46.95
2390	NASDAQ	FBIO	Tue, Aug 3, 2021	47.85	47.85	45.90	47.10
2389	NASDAQ	FBIO	Mon, Aug 2, 2021	47.40	48.00	46.28	47.40
2388	NASDAQ	FBIO	Fri, Jul 30, 2021	46.80	47.55	45.90	46.65
2387	NASDAQ	FBIO	Thu, Jul 29, 2021	47.25	48.60	46.65	47.40
2386	NASDAQ	FBIO	Wed, Jul 28, 2021	46.05	48.60	46.05	48.15
2385	NASDAQ	FBIO	Tue, Jul 27, 2021	45.00	47.25	44.78	46.20
2384	NASDAQ	FBIO	Mon, Jul 26, 2021	46.80	47.25	45.15	45.45
2383	NASDAQ	FBIO	Fri, Jul 23, 2021	47.10	47.25	45.60	45.90
2382	NASDAQ	FBIO	Thu, Jul 22, 2021	48.75	48.90	46.95	47.25
2381	NASDAQ	FBIO	Wed, Jul 21, 2021	48.15	49.20	47.25	48.90
2380	NASDAQ	FBIO	Tue, Jul 20, 2021	46.80	48.30	46.35	47.70
2379	NASDAQ	FBIO	Mon, Jul 19, 2021	45.75	49.35	45.59	47.10
2378	NASDAQ	FBIO	Fri, Jul 16, 2021	47.85	47.85	46.05	46.20
2377	NASDAQ	FBIO	Thu, Jul 15, 2021	48.60	48.60	46.20	47.40
2376	NASDAQ	FBIO	Wed, Jul 14, 2021	50.10	50.55	48.90	48.90
2375	NASDAQ	FBIO	Tue, Jul 13, 2021	50.55	51.30	49.35	49.50
2374	NASDAQ	FBIO	Mon, Jul 12, 2021	51.24	52.69	50.70	50.85
2373	NASDAQ	FBIO	Fri, Jul 9, 2021	51.98	52.20	50.70	52.05
2372	NASDAQ	FBIO	Thu, Jul 8, 2021	49.64	51.75	49.35	50.85
2371	NASDAQ	FBIO	Wed, Jul 7, 2021	52.20	52.20	49.80	51.15
2370	NASDAQ	FBIO	Tue, Jul 6, 2021	53.10	53.40	51.30	51.75
2369	NASDAQ	FBIO	Fri, Jul 2, 2021	54.90	54.90	52.65	53.85
2368	NASDAQ	FBIO	Thu, Jul 1, 2021	54.00	55.50	53.10	55.50
2367	NASDAQ	FBIO	Wed, Jun 30, 2021	54.60	54.90	53.10	53.55
2366	NASDAQ	FBIO	Tue, Jun 29, 2021	56.85	56.85	53.25	54.30
2365	NASDAQ	FBIO	Mon, Jun 28, 2021	55.95	57.00	55.50	55.95
2364	NASDAQ	FBIO	Fri, Jun 25, 2021	56.10	56.25	55.35	55.50
2363	NASDAQ	FBIO	Thu, Jun 24, 2021	54.60	56.10	54.60	55.65
2362	NASDAQ	FBIO	Wed, Jun 23, 2021	52.65	55.05	52.50	54.75
2361	NASDAQ	FBIO	Tue, Jun 22, 2021	53.25	53.40	51.62	52.80
2360	NASDAQ	FBIO	Mon, Jun 21, 2021	53.10	53.81	51.83	53.10
2359	NASDAQ	FBIO	Fri, Jun 18, 2021	54.00	54.60	52.43	52.50
2358	NASDAQ	FBIO	Thu, Jun 17, 2021	53.70	55.20	53.25	54.00
2357	NASDAQ	FBIO	Wed, Jun 16, 2021	54.30	54.90	52.05	53.40
2356	NASDAQ	FBIO	Tue, Jun 15, 2021	58.35	58.35	54.00	54.45
2355	NASDAQ	FBIO	Mon, Jun 14, 2021	58.35	60.75	55.05	57.15
2354	NASDAQ	FBIO	Fri, Jun 11, 2021	66.75	67.35	64.95	67.35
2353	NASDAQ	FBIO	Thu, Jun 10, 2021	64.35	65.40	62.85	64.50
2352	NASDAQ	FBIO	Wed, Jun 9, 2021	63.00	64.94	62.70	63.60
2351	NASDAQ	FBIO	Tue, Jun 8, 2021	62.70	63.15	60.45	62.25
2350	NASDAQ	FBIO	Mon, Jun 7, 2021	59.40	64.77	59.40	61.65
2349	NASDAQ	FBIO	Fri, Jun 4, 2021	58.80	60.00	57.75	59.10
2348	NASDAQ	FBIO	Thu, Jun 3, 2021	57.75	59.10	56.70	58.20
2347	NASDAQ	FBIO	Wed, Jun 2, 2021	59.10	60.45	58.35	58.95
2346	NASDAQ	FBIO	Tue, Jun 1, 2021	60.00	60.60	57.45	58.95
2345	NASDAQ	FBIO	Fri, May 28, 2021	56.55	61.28	56.40	60.45
2344	NASDAQ	FBIO	Thu, May 27, 2021	56.10	58.35	56.09	57.00
2343	NASDAQ	FBIO	Wed, May 26, 2021	55.05	56.70	54.45	56.10
2342	NASDAQ	FBIO	Tue, May 25, 2021	57.90	57.90	54.90	54.90
2341	NASDAQ	FBIO	Mon, May 24, 2021	57.15	59.55	56.85	57.15
2340	NASDAQ	FBIO	Fri, May 21, 2021	57.75	58.80	56.40	57.45
2339	NASDAQ	FBIO	Thu, May 20, 2021	57.00	60.00	55.50	56.70
2338	NASDAQ	FBIO	Wed, May 19, 2021	55.80	58.44	54.90	56.70
2337	NASDAQ	FBIO	Tue, May 18, 2021	52.35	58.95	52.20	56.25
2336	NASDAQ	FBIO	Mon, May 17, 2021	54.15	54.35	51.75	53.10
2335	NASDAQ	FBIO	Fri, May 14, 2021	54.75	56.25	53.52	55.20
2334	NASDAQ	FBIO	Thu, May 13, 2021	55.35	56.70	52.35	54.15
2333	NASDAQ	FBIO	Wed, May 12, 2021	56.25	57.90	54.90	55.20
2332	NASDAQ	FBIO	Tue, May 11, 2021	54.00	58.05	53.10	56.70
2331	NASDAQ	FBIO	Mon, May 10, 2021	60.30	60.75	55.95	56.70
2330	NASDAQ	FBIO	Fri, May 7, 2021	58.20	59.55	57.38	59.10
2329	NASDAQ	FBIO	Thu, May 6, 2021	60.75	61.37	56.85	57.45
2328	NASDAQ	FBIO	Wed, May 5, 2021	63.30	63.75	59.43	60.90
2327	NASDAQ	FBIO	Tue, May 4, 2021	66.60	66.75	60.30	61.05
2326	NASDAQ	FBIO	Mon, May 3, 2021	65.40	71.85	64.50	67.50
2325	NASDAQ	FBIO	Fri, Apr 30, 2021	64.05	66.60	64.05	64.80
2324	NASDAQ	FBIO	Thu, Apr 29, 2021	65.70	67.20	64.20	65.10
2323	NASDAQ	FBIO	Wed, Apr 28, 2021	64.65	66.75	62.40	65.10
2322	NASDAQ	FBIO	Tue, Apr 27, 2021	65.45	67.00	64.25	65.10
2321	NASDAQ	FBIO	Mon, Apr 26, 2021	64.80	66.60	63.00	66.45
2320	NASDAQ	FBIO	Fri, Apr 23, 2021	64.95	66.60	63.15	64.05
2319	NASDAQ	FBIO	Thu, Apr 22, 2021	63.90	67.98	61.95	64.50
2318	NASDAQ	FBIO	Wed, Apr 21, 2021	60.60	64.50	58.95	63.00
2317	NASDAQ	FBIO	Tue, Apr 20, 2021	58.05	61.35	56.40	60.15
2316	NASDAQ	FBIO	Mon, Apr 19, 2021	61.05	62.85	58.65	59.55
2315	NASDAQ	FBIO	Fri, Apr 16, 2021	64.50	65.55	60.00	61.80
2314	NASDAQ	FBIO	Thu, Apr 15, 2021	65.40	69.90	64.80	66.60
2313	NASDAQ	FBIO	Wed, Apr 14, 2021	69.15	71.85	62.40	65.10
2312	NASDAQ	FBIO	Tue, Apr 13, 2021	71.40	75.75	66.00	73.95
2311	NASDAQ	FBIO	Mon, Apr 12, 2021	87.75	91.50	75.90	82.20
2310	NASDAQ	FBIO	Fri, Apr 9, 2021	76.80	86.70	74.85	81.60
2309	NASDAQ	FBIO	Thu, Apr 8, 2021	64.95	75.60	64.95	73.20
2308	NASDAQ	FBIO	Wed, Apr 7, 2021	61.50	65.55	60.75	63.60
2307	NASDAQ	FBIO	Tue, Apr 6, 2021	63.60	64.95	60.63	62.25
2306	NASDAQ	FBIO	Mon, Apr 5, 2021	61.65	63.00	58.50	62.70
2305	NASDAQ	FBIO	Thu, Apr 1, 2021	55.20	59.40	54.60	57.75
2304	NASDAQ	FBIO	Wed, Mar 31, 2021	51.90	54.30	51.90	52.95
2303	NASDAQ	FBIO	Tue, Mar 30, 2021	51.90	52.20	49.05	51.15
2302	NASDAQ	FBIO	Mon, Mar 29, 2021	55.50	56.25	50.85	51.00
2301	NASDAQ	FBIO	Fri, Mar 26, 2021	55.50	56.85	52.95	55.65
2300	NASDAQ	FBIO	Thu, Mar 25, 2021	54.90	56.55	53.40	55.65
2299	NASDAQ	FBIO	Wed, Mar 24, 2021	59.85	60.00	54.60	54.60
2298	NASDAQ	FBIO	Tue, Mar 23, 2021	62.10	62.10	58.20	59.10
2297	NASDAQ	FBIO	Mon, Mar 22, 2021	63.60	64.88	61.35	62.70
2296	NASDAQ	FBIO	Fri, Mar 19, 2021	60.60	63.45	60.00	63.15
2295	NASDAQ	FBIO	Thu, Mar 18, 2021	61.20	62.85	60.00	60.30
2294	NASDAQ	FBIO	Wed, Mar 17, 2021	60.90	63.45	60.00	61.80
2293	NASDAQ	FBIO	Tue, Mar 16, 2021	64.50	64.96	60.60	62.70
2292	NASDAQ	FBIO	Mon, Mar 15, 2021	66.00	66.15	62.70	64.20
2291	NASDAQ	FBIO	Fri, Mar 12, 2021	64.80	66.75	63.30	64.05
2290	NASDAQ	FBIO	Thu, Mar 11, 2021	63.30	67.20	61.65	66.30
2289	NASDAQ	FBIO	Wed, Mar 10, 2021	63.00	64.50	60.60	62.25
2288	NASDAQ	FBIO	Tue, Mar 9, 2021	60.00	63.00	59.10	61.80
2287	NASDAQ	FBIO	Mon, Mar 8, 2021	62.10	63.75	57.75	58.50
2286	NASDAQ	FBIO	Fri, Mar 5, 2021	64.20	64.20	53.25	61.65
2285	NASDAQ	FBIO	Thu, Mar 4, 2021	69.90	72.00	60.45	61.95
2284	NASDAQ	FBIO	Wed, Mar 3, 2021	71.75	73.80	65.10	69.00
2283	NASDAQ	FBIO	Tue, Mar 2, 2021	66.90	76.20	62.55	73.35
2282	NASDAQ	FBIO	Mon, Mar 1, 2021	56.25	58.80	56.10	58.20
2281	NASDAQ	FBIO	Fri, Feb 26, 2021	55.80	57.72	54.45	55.80
2280	NASDAQ	FBIO	Thu, Feb 25, 2021	58.05	58.58	55.35	55.65
2279	NASDAQ	FBIO	Wed, Feb 24, 2021	57.45	59.40	56.55	58.05
2278	NASDAQ	FBIO	Tue, Feb 23, 2021	57.30	58.65	53.40	55.95
2277	NASDAQ	FBIO	Mon, Feb 22, 2021	64.50	66.90	61.35	61.65
2276	NASDAQ	FBIO	Fri, Feb 19, 2021	64.65	65.42	62.40	65.40
2275	NASDAQ	FBIO	Thu, Feb 18, 2021	61.80	64.35	60.35	63.15
2274	NASDAQ	FBIO	Wed, Feb 17, 2021	58.05	60.26	56.55	59.25
2273	NASDAQ	FBIO	Tue, Feb 16, 2021	56.05	58.20	55.80	57.90
2272	NASDAQ	FBIO	Fri, Feb 12, 2021	55.35	57.30	54.30	55.95
2271	NASDAQ	FBIO	Thu, Feb 11, 2021	56.55	58.20	55.35	55.80
2270	NASDAQ	FBIO	Wed, Feb 10, 2021	59.55	60.23	55.95	56.70
2269	NASDAQ	FBIO	Tue, Feb 9, 2021	61.42	61.42	58.35	59.25
2268	NASDAQ	FBIO	Mon, Feb 8, 2021	59.70	61.05	58.28	60.30
2267	NASDAQ	FBIO	Fri, Feb 5, 2021	54.90	58.65	54.45	58.65
2266	NASDAQ	FBIO	Thu, Feb 4, 2021	54.00	55.65	52.50	53.70
2265	NASDAQ	FBIO	Wed, Feb 3, 2021	50.55	53.25	50.40	52.50
2264	NASDAQ	FBIO	Tue, Feb 2, 2021	50.85	51.00	49.20	50.55
2263	NASDAQ	FBIO	Mon, Feb 1, 2021	48.00	50.40	48.00	49.65
2262	NASDAQ	FBIO	Fri, Jan 29, 2021	49.65	49.95	47.40	47.85
2261	NASDAQ	FBIO	Thu, Jan 28, 2021	48.90	49.95	47.18	48.45
2260	NASDAQ	FBIO	Wed, Jan 27, 2021	49.50	50.69	46.95	47.40
2259	NASDAQ	FBIO	Tue, Jan 26, 2021	53.25	53.40	49.95	50.10
2258	NASDAQ	FBIO	Mon, Jan 25, 2021	53.25	53.85	50.85	53.25
2257	NASDAQ	FBIO	Fri, Jan 22, 2021	51.00	53.40	51.00	53.10
2256	NASDAQ	FBIO	Thu, Jan 21, 2021	53.25	53.25	51.00	51.75
2255	NASDAQ	FBIO	Wed, Jan 20, 2021	54.00	54.15	51.75	53.25
2254	NASDAQ	FBIO	Tue, Jan 19, 2021	51.30	55.05	51.06	54.00
2253	NASDAQ	FBIO	Fri, Jan 15, 2021	54.00	55.35	50.03	50.55
2252	NASDAQ	FBIO	Thu, Jan 14, 2021	52.20	54.75	51.75	53.70
2251	NASDAQ	FBIO	Wed, Jan 13, 2021	50.25	52.65	49.20	51.90
2250	NASDAQ	FBIO	Tue, Jan 12, 2021	51.30	51.30	49.20	49.95
2249	NASDAQ	FBIO	Mon, Jan 11, 2021	49.50	51.75	48.60	50.85
2248	NASDAQ	FBIO	Fri, Jan 8, 2021	51.90	52.35	48.83	50.70
2247	NASDAQ	FBIO	Thu, Jan 7, 2021	48.30	52.20	48.15	52.05
2246	NASDAQ	FBIO	Wed, Jan 6, 2021	49.80	50.25	46.35	47.40
2245	NASDAQ	FBIO	Tue, Jan 5, 2021	48.75	50.10	47.70	48.30
2244	NASDAQ	FBIO	Mon, Jan 4, 2021	48.15	49.05	46.80	48.75
2243	NASDAQ	FBIO	Thu, Dec 31, 2020	50.70	51.00	46.95	47.55
2242	NASDAQ	FBIO	Wed, Dec 30, 2020	45.90	51.60	45.90	51.00
2241	NASDAQ	FBIO	Tue, Dec 29, 2020	47.70	48.15	45.15	45.60
2240	NASDAQ	FBIO	Mon, Dec 28, 2020	51.60	52.50	47.55	47.55
2239	NASDAQ	FBIO	Thu, Dec 24, 2020	53.55	54.90	50.70	51.45
2238	NASDAQ	FBIO	Wed, Dec 23, 2020	52.50	54.60	51.59	54.15
2237	NASDAQ	FBIO	Tue, Dec 22, 2020	51.00	52.65	49.80	52.05
2236	NASDAQ	FBIO	Mon, Dec 21, 2020	50.10	53.85	49.93	50.10
2235	NASDAQ	FBIO	Fri, Dec 18, 2020	50.10	51.45	47.25	49.50
2234	NASDAQ	FBIO	Thu, Dec 17, 2020	42.75	49.80	42.56	49.35
2233	NASDAQ	FBIO	Wed, Dec 16, 2020	40.35	42.75	40.35	41.85
2232	NASDAQ	FBIO	Tue, Dec 15, 2020	41.75	41.85	39.15	40.95
2231	NASDAQ	FBIO	Mon, Dec 14, 2020	39.45	43.65	38.70	40.20
2230	NASDAQ	FBIO	Fri, Dec 11, 2020	37.50	38.10	36.60	37.80
2229	NASDAQ	FBIO	Thu, Dec 10, 2020	36.60	38.48	35.40	37.05
2228	NASDAQ	FBIO	Wed, Dec 9, 2020	38.33	38.55	35.85	36.45
2227	NASDAQ	FBIO	Tue, Dec 8, 2020	38.70	39.30	36.15	38.25
2226	NASDAQ	FBIO	Mon, Dec 7, 2020	42.00	42.90	39.00	39.15
2225	NASDAQ	FBIO	Fri, Dec 4, 2020	41.55	42.30	40.80	41.70
2224	NASDAQ	FBIO	Thu, Dec 3, 2020	42.00	42.53	40.35	40.95
2223	NASDAQ	FBIO	Wed, Dec 2, 2020	40.80	42.83	39.75	42.00
2222	NASDAQ	FBIO	Tue, Dec 1, 2020	41.55	42.60	40.73	40.80
2221	NASDAQ	FBIO	Mon, Nov 30, 2020	40.80	41.70	38.25	41.25
2220	NASDAQ	FBIO	Fri, Nov 27, 2020	39.15	42.30	39.15	41.55
2219	NASDAQ	FBIO	Wed, Nov 25, 2020	38.10	40.18	37.80	39.15
2218	NASDAQ	FBIO	Tue, Nov 24, 2020	39.45	39.90	37.80	37.80
2217	NASDAQ	FBIO	Mon, Nov 23, 2020	42.00	42.75	39.30	39.30
2216	NASDAQ	FBIO	Fri, Nov 20, 2020	40.95	42.90	40.80	42.45
2215	NASDAQ	FBIO	Thu, Nov 19, 2020	42.30	42.90	40.20	41.40
2214	NASDAQ	FBIO	Wed, Nov 18, 2020	40.05	43.20	39.47	42.45
2213	NASDAQ	FBIO	Tue, Nov 17, 2020	40.05	41.33	38.55	39.90
2212	NASDAQ	FBIO	Mon, Nov 16, 2020	39.60	40.05	38.33	39.90
2211	NASDAQ	FBIO	Fri, Nov 13, 2020	37.80	39.15	37.20	38.40
2210	NASDAQ	FBIO	Thu, Nov 12, 2020	38.25	39.00	36.75	37.80
2209	NASDAQ	FBIO	Wed, Nov 11, 2020	35.85	39.60	34.50	38.10
2208	NASDAQ	FBIO	Tue, Nov 10, 2020	35.55	36.00	32.55	35.25
2207	NASDAQ	FBIO	Mon, Nov 9, 2020	35.81	37.65	34.95	35.10
2206	NASDAQ	FBIO	Fri, Nov 6, 2020	36.75	36.75	34.20	34.65
2205	NASDAQ	FBIO	Thu, Nov 5, 2020	35.85	36.60	35.25	36.45
2204	NASDAQ	FBIO	Wed, Nov 4, 2020	33.90	36.00	33.90	35.85
2203	NASDAQ	FBIO	Tue, Nov 3, 2020	33.45	34.35	32.40	33.75
2202	NASDAQ	FBIO	Mon, Nov 2, 2020	33.30	33.75	31.80	33.30
2201	NASDAQ	FBIO	Fri, Oct 30, 2020	34.95	35.85	32.48	33.00
2200	NASDAQ	FBIO	Thu, Oct 29, 2020	34.50	36.60	33.45	35.70
2199	NASDAQ	FBIO	Wed, Oct 28, 2020	35.40	36.30	33.60	34.73
2198	NASDAQ	FBIO	Tue, Oct 27, 2020	37.95	38.03	36.08	36.45
2197	NASDAQ	FBIO	Mon, Oct 26, 2020	39.00	40.35	36.63	37.80
2196	NASDAQ	FBIO	Fri, Oct 23, 2020	40.20	40.95	38.70	39.75
2195	NASDAQ	FBIO	Thu, Oct 22, 2020	39.00	40.95	37.88	40.20
2194	NASDAQ	FBIO	Wed, Oct 21, 2020	39.45	39.98	37.73	38.55
2193	NASDAQ	FBIO	Tue, Oct 20, 2020	39.30	40.23	37.50	39.75
2192	NASDAQ	FBIO	Mon, Oct 19, 2020	42.00	42.19	39.00	39.30
2191	NASDAQ	FBIO	Fri, Oct 16, 2020	41.10	43.05	40.80	41.40
2190	NASDAQ	FBIO	Thu, Oct 15, 2020	42.00	42.15	38.93	41.40
2189	NASDAQ	FBIO	Wed, Oct 14, 2020	45.90	46.05	42.00	42.23
2188	NASDAQ	FBIO	Tue, Oct 13, 2020	46.50	46.65	42.75	46.05
2187	NASDAQ	FBIO	Mon, Oct 12, 2020	45.00	52.20	44.85	47.55
2186	NASDAQ	FBIO	Fri, Oct 9, 2020	67.33	68.70	61.65	62.55
2185	NASDAQ	FBIO	Thu, Oct 8, 2020	66.90	71.55	66.15	66.75
2184	NASDAQ	FBIO	Wed, Oct 7, 2020	62.85	67.05	62.10	64.65
2183	NASDAQ	FBIO	Tue, Oct 6, 2020	64.05	65.10	61.51	61.80
2182	NASDAQ	FBIO	Mon, Oct 5, 2020	60.30	64.80	59.86	63.30
2181	NASDAQ	FBIO	Fri, Oct 2, 2020	58.50	61.95	57.75	59.25
2180	NASDAQ	FBIO	Thu, Oct 1, 2020	60.75	61.20	58.32	60.45
2179	NASDAQ	FBIO	Wed, Sep 30, 2020	59.25	63.15	58.65	60.60
2178	NASDAQ	FBIO	Tue, Sep 29, 2020	59.25	60.00	57.30	58.50
2177	NASDAQ	FBIO	Mon, Sep 28, 2020	61.50	61.50	57.30	59.10
2176	NASDAQ	FBIO	Fri, Sep 25, 2020	57.51	61.73	57.18	60.60
2175	NASDAQ	FBIO	Thu, Sep 24, 2020	60.00	60.00	55.50	57.90
2174	NASDAQ	FBIO	Wed, Sep 23, 2020	66.30	66.75	58.95	59.55
2173	NASDAQ	FBIO	Tue, Sep 22, 2020	70.80	71.10	64.95	65.55
2172	NASDAQ	FBIO	Mon, Sep 21, 2020	71.25	71.55	68.25	70.05
2171	NASDAQ	FBIO	Fri, Sep 18, 2020	67.95	71.70	66.90	71.70
2170	NASDAQ	FBIO	Thu, Sep 17, 2020	64.80	69.15	63.45	67.35
2169	NASDAQ	FBIO	Wed, Sep 16, 2020	63.90	67.95	63.90	66.15
2168	NASDAQ	FBIO	Tue, Sep 15, 2020	65.70	66.00	61.65	64.80
2167	NASDAQ	FBIO	Mon, Sep 14, 2020	62.70	66.30	60.93	65.18
2166	NASDAQ	FBIO	Fri, Sep 11, 2020	62.55	66.90	58.73	60.15
2165	NASDAQ	FBIO	Thu, Sep 10, 2020	58.50	63.00	58.35	62.25
2164	NASDAQ	FBIO	Wed, Sep 9, 2020	56.40	60.30	56.36	58.20
2163	NASDAQ	FBIO	Tue, Sep 8, 2020	54.90	57.00	54.00	54.60
2162	NASDAQ	FBIO	Fri, Sep 4, 2020	58.80	59.39	53.55	56.10
2161	NASDAQ	FBIO	Thu, Sep 3, 2020	61.05	62.40	56.25	58.50
2160	NASDAQ	FBIO	Wed, Sep 2, 2020	59.40	62.69	57.75	61.13
2159	NASDAQ	FBIO	Tue, Sep 1, 2020	60.00	60.60	54.90	59.40
2158	NASDAQ	FBIO	Mon, Aug 31, 2020	57.45	60.90	55.95	59.33
2157	NASDAQ	FBIO	Fri, Aug 28, 2020	51.30	60.30	50.40	56.70
2156	NASDAQ	FBIO	Thu, Aug 27, 2020	51.00	51.60	47.85	49.65
2155	NASDAQ	FBIO	Wed, Aug 26, 2020	53.17	53.70	49.80	50.25
2154	NASDAQ	FBIO	Tue, Aug 25, 2020	51.75	52.65	48.90	51.60
2153	NASDAQ	FBIO	Mon, Aug 24, 2020	57.01	57.15	50.48	51.45
2152	NASDAQ	FBIO	Fri, Aug 21, 2020	54.22	56.55	51.90	54.75
2151	NASDAQ	FBIO	Thu, Aug 20, 2020	52.50	56.40	51.30	53.55
2150	NASDAQ	FBIO	Wed, Aug 19, 2020	51.00	52.95	49.65	52.80
2149	NASDAQ	FBIO	Tue, Aug 18, 2020	48.30	51.30	46.80	51.00
2148	NASDAQ	FBIO	Mon, Aug 17, 2020	49.43	53.10	46.28	47.55
2147	NASDAQ	FBIO	Fri, Aug 14, 2020	44.70	47.70	44.25	47.25
2146	NASDAQ	FBIO	Thu, Aug 13, 2020	45.00	45.90	44.25	44.55
2145	NASDAQ	FBIO	Wed, Aug 12, 2020	46.50	47.55	44.25	44.55
2144	NASDAQ	FBIO	Tue, Aug 11, 2020	50.40	51.90	43.80	45.00
2143	NASDAQ	FBIO	Mon, Aug 10, 2020	46.95	50.25	45.15	49.80
2142	NASDAQ	FBIO	Fri, Aug 7, 2020	44.55	46.05	43.65	45.75
2141	NASDAQ	FBIO	Thu, Aug 6, 2020	43.95	46.50	43.50	44.10
2140	NASDAQ	FBIO	Wed, Aug 5, 2020	42.75	44.55	41.71	43.95
2139	NASDAQ	FBIO	Tue, Aug 4, 2020	44.25	44.25	40.65	42.15
2138	NASDAQ	FBIO	Mon, Aug 3, 2020	41.55	43.65	40.20	43.50
2137	NASDAQ	FBIO	Fri, Jul 31, 2020	42.75	43.05	39.30	41.63
2136	NASDAQ	FBIO	Thu, Jul 30, 2020	40.50	42.15	39.15	41.70
2135	NASDAQ	FBIO	Wed, Jul 29, 2020	43.35	43.80	40.50	40.80
2134	NASDAQ	FBIO	Tue, Jul 28, 2020	43.20	44.40	42.00	42.75
2133	NASDAQ	FBIO	Mon, Jul 27, 2020	43.20	45.00	42.15	43.20
2132	NASDAQ	FBIO	Fri, Jul 24, 2020	45.00	45.00	42.30	43.05
2131	NASDAQ	FBIO	Thu, Jul 23, 2020	45.60	46.05	43.11	44.55
2130	NASDAQ	FBIO	Wed, Jul 22, 2020	46.50	48.75	44.85	45.75
2129	NASDAQ	FBIO	Tue, Jul 21, 2020	50.40	51.26	44.70	46.20
2128	NASDAQ	FBIO	Mon, Jul 20, 2020	43.50	51.75	43.05	49.80
2127	NASDAQ	FBIO	Fri, Jul 17, 2020	40.20	44.70	40.05	43.05
2126	NASDAQ	FBIO	Thu, Jul 16, 2020	40.35	40.65	39.36	40.65
2125	NASDAQ	FBIO	Wed, Jul 15, 2020	41.25	43.05	39.90	40.35
2124	NASDAQ	FBIO	Tue, Jul 14, 2020	39.30	40.95	39.15	40.50
2123	NASDAQ	FBIO	Mon, Jul 13, 2020	40.65	41.25	39.30	39.30
2122	NASDAQ	FBIO	Fri, Jul 10, 2020	43.20	43.20	40.20	40.65
2121	NASDAQ	FBIO	Thu, Jul 9, 2020	42.45	43.20	41.25	42.90
2120	NASDAQ	FBIO	Wed, Jul 8, 2020	42.00	42.90	40.95	42.60
2119	NASDAQ	FBIO	Tue, Jul 7, 2020	39.75	42.75	39.30	42.00
2118	NASDAQ	FBIO	Mon, Jul 6, 2020	40.65	40.73	38.70	40.35
2117	NASDAQ	FBIO	Thu, Jul 2, 2020	40.80	40.80	38.70	40.35
2116	NASDAQ	FBIO	Wed, Jul 1, 2020	40.20	40.80	37.95	40.80
2115	NASDAQ	FBIO	Tue, Jun 30, 2020	39.60	40.50	38.25	40.20
2114	NASDAQ	FBIO	Mon, Jun 29, 2020	40.50	40.50	37.95	39.98
2113	NASDAQ	FBIO	Fri, Jun 26, 2020	42.15	43.35	38.25	39.15
2112	NASDAQ	FBIO	Thu, Jun 25, 2020	43.65	44.03	40.05	42.15
2111	NASDAQ	FBIO	Wed, Jun 24, 2020	40.95	43.95	39.75	43.50
2110	NASDAQ	FBIO	Tue, Jun 23, 2020	43.65	43.90	39.30	40.80
2109	NASDAQ	FBIO	Mon, Jun 22, 2020	46.20	46.28	42.45	43.05
2108	NASDAQ	FBIO	Fri, Jun 19, 2020	42.60	46.64	42.00	45.30
2107	NASDAQ	FBIO	Thu, Jun 18, 2020	41.85	44.40	41.40	41.85
2106	NASDAQ	FBIO	Wed, Jun 17, 2020	43.50	43.50	42.00	42.00
2105	NASDAQ	FBIO	Tue, Jun 16, 2020	44.40	44.40	41.50	43.05
2104	NASDAQ	FBIO	Mon, Jun 15, 2020	41.10	43.50	40.35	42.45
2103	NASDAQ	FBIO	Fri, Jun 12, 2020	39.75	42.60	39.00	41.55
2102	NASDAQ	FBIO	Thu, Jun 11, 2020	42.00	42.30	37.50	38.10
2101	NASDAQ	FBIO	Wed, Jun 10, 2020	43.95	45.15	43.20	43.20
2100	NASDAQ	FBIO	Tue, Jun 9, 2020	44.85	46.05	42.75	43.65
2099	NASDAQ	FBIO	Mon, Jun 8, 2020	45.45	46.50	44.25	44.70
2098	NASDAQ	FBIO	Fri, Jun 5, 2020	43.95	46.20	43.65	44.55
2097	NASDAQ	FBIO	Thu, Jun 4, 2020	45.45	45.90	42.90	43.35
2096	NASDAQ	FBIO	Wed, Jun 3, 2020	47.70	48.00	44.85	45.30
2095	NASDAQ	FBIO	Tue, Jun 2, 2020	45.00	47.85	42.00	47.40
2094	NASDAQ	FBIO	Mon, Jun 1, 2020	43.20	45.60	42.60	44.85
2093	NASDAQ	FBIO	Fri, May 29, 2020	43.80	44.55	41.40	43.50
2092	NASDAQ	FBIO	Thu, May 28, 2020	45.30	46.50	43.80	43.95
2091	NASDAQ	FBIO	Wed, May 27, 2020	45.90	46.35	42.45	45.00
2090	NASDAQ	FBIO	Tue, May 26, 2020	44.25	46.50	42.00	45.00
2089	NASDAQ	FBIO	Fri, May 22, 2020	39.90	43.35	39.30	42.45
2088	NASDAQ	FBIO	Thu, May 21, 2020	39.15	40.43	38.25	39.75
2087	NASDAQ	FBIO	Wed, May 20, 2020	38.25	40.35	37.80	39.00
2086	NASDAQ	FBIO	Tue, May 19, 2020	39.45	40.50	37.80	38.25
2085	NASDAQ	FBIO	Mon, May 18, 2020	39.30	41.25	37.05	39.30
2084	NASDAQ	FBIO	Fri, May 15, 2020	37.80	39.00	36.90	38.55
2083	NASDAQ	FBIO	Thu, May 14, 2020	37.50	39.75	35.25	38.55
2082	NASDAQ	FBIO	Wed, May 13, 2020	36.90	39.00	35.25	37.50
2081	NASDAQ	FBIO	Tue, May 12, 2020	40.50	41.25	34.80	37.35
2080	NASDAQ	FBIO	Mon, May 11, 2020	33.60	40.05	33.00	39.60
2079	NASDAQ	FBIO	Fri, May 8, 2020	34.80	36.84	31.65	33.30
2078	NASDAQ	FBIO	Thu, May 7, 2020	32.55	32.55	30.54	31.35
2077	NASDAQ	FBIO	Wed, May 6, 2020	30.75	32.70	30.30	31.80
2076	NASDAQ	FBIO	Tue, May 5, 2020	31.95	33.00	30.30	30.60
2075	NASDAQ	FBIO	Mon, May 4, 2020	30.15	33.00	30.00	31.35
2074	NASDAQ	FBIO	Fri, May 1, 2020	31.05	31.05	28.35	30.60
2073	NASDAQ	FBIO	Thu, Apr 30, 2020	30.45	31.80	30.00	31.65
2072	NASDAQ	FBIO	Wed, Apr 29, 2020	31.20	31.20	29.40	30.45
2071	NASDAQ	FBIO	Tue, Apr 28, 2020	30.90	31.95	29.87	30.75
2070	NASDAQ	FBIO	Mon, Apr 27, 2020	31.80	32.55	29.85	30.60
2069	NASDAQ	FBIO	Fri, Apr 24, 2020	30.75	32.10	29.70	31.20
2068	NASDAQ	FBIO	Thu, Apr 23, 2020	29.55	32.25	29.55	30.75
2067	NASDAQ	FBIO	Wed, Apr 22, 2020	32.40	33.60	29.10	29.70
2066	NASDAQ	FBIO	Tue, Apr 21, 2020	33.15	33.30	31.05	31.35
2065	NASDAQ	FBIO	Mon, Apr 20, 2020	34.20	36.00	32.40	33.00
2064	NASDAQ	FBIO	Fri, Apr 17, 2020	33.15	33.90	31.50	33.45
2063	NASDAQ	FBIO	Thu, Apr 16, 2020	33.00	36.60	31.95	32.70
2062	NASDAQ	FBIO	Wed, Apr 15, 2020	31.50	33.75	29.55	33.00
2061	NASDAQ	FBIO	Tue, Apr 14, 2020	32.85	33.30	31.20	32.40
2060	NASDAQ	FBIO	Mon, Apr 13, 2020	31.20	33.00	29.40	32.10
2059	NASDAQ	FBIO	Thu, Apr 9, 2020	29.85	30.90	28.20	30.30
2058	NASDAQ	FBIO	Wed, Apr 8, 2020	27.60	32.10	27.60	28.50
2057	NASDAQ	FBIO	Tue, Apr 7, 2020	30.30	31.35	27.15	27.45
2056	NASDAQ	FBIO	Mon, Apr 6, 2020	29.10	31.50	28.65	30.00
2055	NASDAQ	FBIO	Fri, Apr 3, 2020	27.75	28.65	27.00	28.50
2054	NASDAQ	FBIO	Thu, Apr 2, 2020	27.75	28.80	26.85	27.45
2053	NASDAQ	FBIO	Wed, Apr 1, 2020	28.50	29.10	26.10	27.75
2052	NASDAQ	FBIO	Tue, Mar 31, 2020	27.00	28.50	26.40	28.35
2051	NASDAQ	FBIO	Mon, Mar 30, 2020	26.10	27.00	24.60	26.70
2050	NASDAQ	FBIO	Fri, Mar 27, 2020	24.75	25.95	23.85	26.25
2049	NASDAQ	FBIO	Thu, Mar 26, 2020	24.00	26.25	24.00	25.65
2048	NASDAQ	FBIO	Wed, Mar 25, 2020	22.20	24.60	22.20	23.55
2047	NASDAQ	FBIO	Tue, Mar 24, 2020	20.25	23.55	19.65	22.05
2046	NASDAQ	FBIO	Mon, Mar 23, 2020	18.45	20.55	17.10	19.05
2045	NASDAQ	FBIO	Fri, Mar 20, 2020	17.85	21.75	17.85	18.45
2044	NASDAQ	FBIO	Thu, Mar 19, 2020	17.40	19.50	16.95	17.55
2043	NASDAQ	FBIO	Wed, Mar 18, 2020	19.35	20.10	16.80	17.25
2042	NASDAQ	FBIO	Tue, Mar 17, 2020	17.85	20.85	16.35	20.70
2041	NASDAQ	FBIO	Mon, Mar 16, 2020	19.20	19.20	15.60	17.10
2040	NASDAQ	FBIO	Fri, Mar 13, 2020	19.65	21.36	17.70	19.95
2039	NASDAQ	FBIO	Thu, Mar 12, 2020	22.50	22.65	18.00	18.00
2038	NASDAQ	FBIO	Wed, Mar 11, 2020	25.80	27.90	22.95	24.15
2037	NASDAQ	FBIO	Tue, Mar 10, 2020	27.90	29.25	25.20	25.95
2036	NASDAQ	FBIO	Mon, Mar 9, 2020	27.00	28.50	26.25	27.15
2035	NASDAQ	FBIO	Fri, Mar 6, 2020	29.25	30.30	28.69	30.00
2034	NASDAQ	FBIO	Thu, Mar 5, 2020	32.10	32.10	30.00	30.45
2033	NASDAQ	FBIO	Wed, Mar 4, 2020	30.60	32.70	30.41	31.35
2032	NASDAQ	FBIO	Tue, Mar 3, 2020	31.20	33.60	30.15	30.30
2031	NASDAQ	FBIO	Mon, Mar 2, 2020	32.85	32.85	30.53	30.75
2030	NASDAQ	FBIO	Fri, Feb 28, 2020	30.30	32.18	29.40	32.10
2029	NASDAQ	FBIO	Thu, Feb 27, 2020	33.75	33.75	30.00	32.10
2028	NASDAQ	FBIO	Wed, Feb 26, 2020	35.10	35.25	34.05	34.50
2027	NASDAQ	FBIO	Tue, Feb 25, 2020	37.80	40.20	34.95	35.85
2026	NASDAQ	FBIO	Mon, Feb 24, 2020	38.25	39.30	36.45	38.55
2025	NASDAQ	FBIO	Fri, Feb 21, 2020	40.50	41.83	39.45	40.65
2024	NASDAQ	FBIO	Thu, Feb 20, 2020	41.85	43.35	40.65	41.25
2023	NASDAQ	FBIO	Wed, Feb 19, 2020	43.20	43.80	40.20	41.10
2022	NASDAQ	FBIO	Tue, Feb 18, 2020	45.00	45.00	42.45	43.20
2021	NASDAQ	FBIO	Fri, Feb 14, 2020	42.75	46.65	42.60	44.40
2020	NASDAQ	FBIO	Thu, Feb 13, 2020	41.25	44.70	40.43	41.85
2019	NASDAQ	FBIO	Wed, Feb 12, 2020	39.90	41.10	39.39	40.20
2018	NASDAQ	FBIO	Tue, Feb 11, 2020	38.85	40.65	38.32	39.90
2017	NASDAQ	FBIO	Mon, Feb 10, 2020	38.85	39.60	38.25	38.70
2016	NASDAQ	FBIO	Fri, Feb 7, 2020	39.00	40.58	37.50	38.70
2015	NASDAQ	FBIO	Thu, Feb 6, 2020	36.15	39.15	35.07	38.40
2014	NASDAQ	FBIO	Wed, Feb 5, 2020	35.25	35.85	34.95	35.55
2013	NASDAQ	FBIO	Tue, Feb 4, 2020	34.05	35.70	33.45	34.80
2012	NASDAQ	FBIO	Mon, Feb 3, 2020	33.75	34.50	32.70	33.45
2011	NASDAQ	FBIO	Fri, Jan 31, 2020	35.55	36.45	32.70	33.75
2010	NASDAQ	FBIO	Thu, Jan 30, 2020	36.30	36.39	33.75	35.55
2009	NASDAQ	FBIO	Wed, Jan 29, 2020	37.50	37.88	36.15	36.75
2008	NASDAQ	FBIO	Tue, Jan 28, 2020	39.00	40.50	35.55	36.90
2007	NASDAQ	FBIO	Mon, Jan 27, 2020	38.25	38.85	36.30	36.75
2006	NASDAQ	FBIO	Fri, Jan 24, 2020	39.90	40.35	36.90	39.15
2005	NASDAQ	FBIO	Thu, Jan 23, 2020	41.55	41.75	38.85	39.60
2004	NASDAQ	FBIO	Wed, Jan 22, 2020	40.50	44.10	39.00	42.00
2003	NASDAQ	FBIO	Tue, Jan 21, 2020	38.25	40.65	37.35	40.50
2002	NASDAQ	FBIO	Fri, Jan 17, 2020	41.85	42.00	38.40	38.70
2001	NASDAQ	FBIO	Thu, Jan 16, 2020	37.50	42.60	36.90	42.15
2000	NASDAQ	FBIO	Wed, Jan 15, 2020	35.25	36.45	34.20	35.70
1999	NASDAQ	FBIO	Tue, Jan 14, 2020	36.45	37.20	34.80	35.55
1998	NASDAQ	FBIO	Mon, Jan 13, 2020	37.65	37.77	34.05	36.15
1997	NASDAQ	FBIO	Fri, Jan 10, 2020	38.70	41.09	30.30	36.98
1996	NASDAQ	FBIO	Thu, Jan 9, 2020	39.30	39.30	36.45	38.10
1995	NASDAQ	FBIO	Wed, Jan 8, 2020	38.85	39.41	36.00	37.95
1994	NASDAQ	FBIO	Tue, Jan 7, 2020	40.05	40.50	38.40	38.85
1993	NASDAQ	FBIO	Mon, Jan 6, 2020	40.20	41.10	39.00	40.20
1992	NASDAQ	FBIO	Fri, Jan 3, 2020	39.90	41.25	37.84	40.50
1991	NASDAQ	FBIO	Thu, Jan 2, 2020	38.85	40.80	37.50	40.65
1990	NASDAQ	FBIO	Tue, Dec 31, 2019	37.35	40.05	36.45	38.55
1989	NASDAQ	FBIO	Mon, Dec 30, 2019	36.90	37.20	35.25	36.83
1988	NASDAQ	FBIO	Fri, Dec 27, 2019	37.35	39.00	36.00	37.05
1987	NASDAQ	FBIO	Thu, Dec 26, 2019	37.35	39.60	36.45	37.35
1986	NASDAQ	FBIO	Tue, Dec 24, 2019	37.35	37.35	33.75	36.75
1985	NASDAQ	FBIO	Mon, Dec 23, 2019	35.10	37.95	35.10	37.05
1984	NASDAQ	FBIO	Fri, Dec 20, 2019	34.20	36.45	33.60	34.50
1983	NASDAQ	FBIO	Thu, Dec 19, 2019	33.15	35.10	32.85	34.05
1982	NASDAQ	FBIO	Wed, Dec 18, 2019	33.30	35.25	31.95	32.55
1981	NASDAQ	FBIO	Tue, Dec 17, 2019	29.40	30.60	28.95	30.15
1980	NASDAQ	FBIO	Mon, Dec 16, 2019	30.15	30.75	28.95	29.25
1979	NASDAQ	FBIO	Fri, Dec 13, 2019	29.10	30.83	28.95	29.40
1978	NASDAQ	FBIO	Thu, Dec 12, 2019	28.50	29.40	27.45	29.25
1977	NASDAQ	FBIO	Wed, Dec 11, 2019	27.90	29.25	27.19	28.50
1976	NASDAQ	FBIO	Tue, Dec 10, 2019	25.80	28.20	25.35	28.05
1975	NASDAQ	FBIO	Mon, Dec 9, 2019	29.85	30.90	25.79	26.10
1974	NASDAQ	FBIO	Fri, Dec 6, 2019	32.10	33.30	29.70	29.85
1973	NASDAQ	FBIO	Thu, Dec 5, 2019	31.20	33.60	30.30	32.10
1972	NASDAQ	FBIO	Wed, Dec 4, 2019	29.85	31.35	29.25	30.90
1971	NASDAQ	FBIO	Tue, Dec 3, 2019	29.55	30.45	28.95	29.70
1970	NASDAQ	FBIO	Mon, Dec 2, 2019	30.90	31.50	29.85	29.85
1969	NASDAQ	FBIO	Fri, Nov 29, 2019	29.85	30.97	29.40	30.90
1968	NASDAQ	FBIO	Wed, Nov 27, 2019	28.95	29.55	28.20	29.55
1967	NASDAQ	FBIO	Tue, Nov 26, 2019	29.40	29.40	27.90	28.95
1966	NASDAQ	FBIO	Mon, Nov 25, 2019	29.40	30.45	28.94	29.40
1965	NASDAQ	FBIO	Fri, Nov 22, 2019	28.50	29.55	27.75	28.50
1964	NASDAQ	FBIO	Thu, Nov 21, 2019	27.75	28.95	27.15	28.35
1963	NASDAQ	FBIO	Wed, Nov 20, 2019	27.90	28.50	27.00	27.60
1962	NASDAQ	FBIO	Tue, Nov 19, 2019	28.20	28.20	26.10	27.90
1961	NASDAQ	FBIO	Mon, Nov 18, 2019	27.00	28.35	26.40	28.20
1960	NASDAQ	FBIO	Fri, Nov 15, 2019	24.60	27.38	23.55	26.70
1959	NASDAQ	FBIO	Thu, Nov 14, 2019	24.60	24.90	23.40	24.75
1958	NASDAQ	FBIO	Wed, Nov 13, 2019	24.75	25.20	24.00	24.30
1957	NASDAQ	FBIO	Tue, Nov 12, 2019	22.50	24.75	21.75	24.45
1956	NASDAQ	FBIO	Mon, Nov 11, 2019	21.60	23.40	21.00	22.65
1955	NASDAQ	FBIO	Fri, Nov 8, 2019	19.80	22.35	19.80	21.60
1954	NASDAQ	FBIO	Thu, Nov 7, 2019	20.55	20.55	19.53	19.95
1953	NASDAQ	FBIO	Wed, Nov 6, 2019	20.55	21.00	19.05	19.95
1952	NASDAQ	FBIO	Tue, Nov 5, 2019	21.15	21.30	20.25	20.40
1951	NASDAQ	FBIO	Mon, Nov 4, 2019	21.30	22.05	20.85	20.85
1950	NASDAQ	FBIO	Fri, Nov 1, 2019	21.15	21.75	20.30	21.15
1949	NASDAQ	FBIO	Thu, Oct 31, 2019	21.90	21.90	20.40	21.15
1948	NASDAQ	FBIO	Wed, Oct 30, 2019	20.40	22.35	19.80	22.05
1947	NASDAQ	FBIO	Tue, Oct 29, 2019	20.10	20.40	19.50	20.10
1946	NASDAQ	FBIO	Mon, Oct 28, 2019	20.70	21.60	19.95	20.10
1945	NASDAQ	FBIO	Fri, Oct 25, 2019	19.20	21.00	19.20	20.70
1944	NASDAQ	FBIO	Thu, Oct 24, 2019	19.50	19.55	18.60	19.50
1943	NASDAQ	FBIO	Wed, Oct 23, 2019	18.75	19.65	18.60	19.50
1942	NASDAQ	FBIO	Tue, Oct 22, 2019	19.65	19.69	18.75	18.90
1941	NASDAQ	FBIO	Mon, Oct 21, 2019	19.20	19.80	18.75	19.50
1940	NASDAQ	FBIO	Fri, Oct 18, 2019	19.35	19.50	18.60	19.20
1939	NASDAQ	FBIO	Thu, Oct 17, 2019	19.50	20.85	19.20	19.50
1938	NASDAQ	FBIO	Wed, Oct 16, 2019	19.50	19.80	19.05	19.50
1937	NASDAQ	FBIO	Tue, Oct 15, 2019	19.05	19.88	18.92	19.50
1936	NASDAQ	FBIO	Mon, Oct 14, 2019	19.05	19.20	18.00	19.20
1935	NASDAQ	FBIO	Fri, Oct 11, 2019	20.10	20.33	18.60	18.75
1934	NASDAQ	FBIO	Thu, Oct 10, 2019	18.90	20.25	18.90	19.80
1933	NASDAQ	FBIO	Wed, Oct 9, 2019	19.05	19.50	18.90	19.05
1932	NASDAQ	FBIO	Tue, Oct 8, 2019	19.80	19.88	18.30	18.75
1931	NASDAQ	FBIO	Mon, Oct 7, 2019	20.40	21.00	20.10	20.10
1930	NASDAQ	FBIO	Fri, Oct 4, 2019	20.70	21.00	20.25	20.70
1929	NASDAQ	FBIO	Thu, Oct 3, 2019	21.45	21.45	20.55	20.85
1928	NASDAQ	FBIO	Wed, Oct 2, 2019	21.60	21.60	20.55	21.15
1927	NASDAQ	FBIO	Tue, Oct 1, 2019	21.30	23.22	20.88	21.60
1926	NASDAQ	FBIO	Mon, Sep 30, 2019	20.55	21.90	20.10	21.15
1925	NASDAQ	FBIO	Fri, Sep 27, 2019	20.70	21.30	20.40	20.55
1924	NASDAQ	FBIO	Thu, Sep 26, 2019	20.70	21.90	20.27	20.85
1923	NASDAQ	FBIO	Wed, Sep 25, 2019	22.16	22.20	20.55	20.55
1922	NASDAQ	FBIO	Tue, Sep 24, 2019	24.24	24.24	21.45	21.90
1921	NASDAQ	FBIO	Mon, Sep 23, 2019	24.00	24.93	23.25	23.85
1920	NASDAQ	FBIO	Fri, Sep 20, 2019	25.65	26.20	24.00	24.30
1919	NASDAQ	FBIO	Thu, Sep 19, 2019	27.60	27.90	25.05	25.05
1918	NASDAQ	FBIO	Wed, Sep 18, 2019	27.90	28.50	26.85	27.15
1917	NASDAQ	FBIO	Tue, Sep 17, 2019	28.80	29.10	27.30	27.90
1916	NASDAQ	FBIO	Mon, Sep 16, 2019	27.45	29.70	27.15	28.80
1915	NASDAQ	FBIO	Fri, Sep 13, 2019	27.90	28.20	27.00	27.90
1914	NASDAQ	FBIO	Thu, Sep 12, 2019	28.95	28.95	27.40	27.75
1913	NASDAQ	FBIO	Wed, Sep 11, 2019	28.65	29.55	27.15	28.95
1912	NASDAQ	FBIO	Tue, Sep 10, 2019	28.50	29.10	27.45	28.35
1911	NASDAQ	FBIO	Mon, Sep 9, 2019	30.15	30.15	28.20	28.80
1910	NASDAQ	FBIO	Fri, Sep 6, 2019	27.00	30.75	26.40	29.40
1909	NASDAQ	FBIO	Thu, Sep 5, 2019	26.25	27.15	25.65	27.00
1908	NASDAQ	FBIO	Wed, Sep 4, 2019	26.55	26.85	25.80	26.10
1907	NASDAQ	FBIO	Tue, Sep 3, 2019	27.00	27.45	26.10	26.25
1906	NASDAQ	FBIO	Fri, Aug 30, 2019	26.85	27.60	26.55	27.15
1905	NASDAQ	FBIO	Thu, Aug 29, 2019	27.00	27.41	26.25	26.85
1904	NASDAQ	FBIO	Wed, Aug 28, 2019	26.25	27.45	25.65	26.40
1903	NASDAQ	FBIO	Tue, Aug 27, 2019	26.55	27.75	26.10	26.40
1902	NASDAQ	FBIO	Mon, Aug 26, 2019	29.25	29.55	25.20	27.15
1901	NASDAQ	FBIO	Fri, Aug 23, 2019	26.40	26.40	23.63	23.70
1900	NASDAQ	FBIO	Thu, Aug 22, 2019	27.60	27.69	25.65	26.40
1899	NASDAQ	FBIO	Wed, Aug 21, 2019	26.25	27.60	25.80	27.00
1898	NASDAQ	FBIO	Tue, Aug 20, 2019	25.35	26.25	24.90	26.10
1897	NASDAQ	FBIO	Mon, Aug 19, 2019	24.45	26.25	23.55	25.20
1896	NASDAQ	FBIO	Fri, Aug 16, 2019	23.40	25.05	22.87	24.00
1895	NASDAQ	FBIO	Thu, Aug 15, 2019	23.55	24.75	22.40	22.95
1894	NASDAQ	FBIO	Wed, Aug 14, 2019	22.20	24.15	20.85	23.70
1893	NASDAQ	FBIO	Tue, Aug 13, 2019	19.95	22.50	19.50	22.50
1892	NASDAQ	FBIO	Mon, Aug 12, 2019	21.15	21.30	19.20	19.95
1891	NASDAQ	FBIO	Fri, Aug 9, 2019	19.65	20.85	19.65	20.10
1890	NASDAQ	FBIO	Thu, Aug 8, 2019	19.80	20.10	19.35	19.80
1889	NASDAQ	FBIO	Wed, Aug 7, 2019	19.50	20.28	19.35	19.65
1888	NASDAQ	FBIO	Tue, Aug 6, 2019	19.50	20.25	18.45	19.80
1887	NASDAQ	FBIO	Mon, Aug 5, 2019	20.25	20.85	19.20	19.50
1886	NASDAQ	FBIO	Fri, Aug 2, 2019	20.70	21.00	19.65	20.70
1885	NASDAQ	FBIO	Thu, Aug 1, 2019	20.40	21.15	19.50	20.70
1884	NASDAQ	FBIO	Wed, Jul 31, 2019	20.85	21.75	20.40	20.55
1883	NASDAQ	FBIO	Tue, Jul 30, 2019	20.55	22.35	20.55	21.00
1882	NASDAQ	FBIO	Mon, Jul 29, 2019	18.90	21.15	18.90	20.55
1881	NASDAQ	FBIO	Fri, Jul 26, 2019	19.20	20.10	18.90	19.05
1880	NASDAQ	FBIO	Thu, Jul 25, 2019	20.55	20.55	19.20	19.20
1879	NASDAQ	FBIO	Wed, Jul 24, 2019	19.05	20.55	18.30	20.10
1878	NASDAQ	FBIO	Tue, Jul 23, 2019	20.10	20.10	18.90	18.90
1877	NASDAQ	FBIO	Mon, Jul 22, 2019	20.55	21.00	19.35	19.50
1876	NASDAQ	FBIO	Fri, Jul 19, 2019	18.90	21.15	18.90	20.55
1875	NASDAQ	FBIO	Thu, Jul 18, 2019	20.70	20.70	18.15	18.90
1874	NASDAQ	FBIO	Wed, Jul 17, 2019	21.15	21.30	19.50	20.55
1873	NASDAQ	FBIO	Tue, Jul 16, 2019	22.65	22.84	20.70	21.30
1872	NASDAQ	FBIO	Mon, Jul 15, 2019	22.95	23.40	22.50	22.80
1871	NASDAQ	FBIO	Fri, Jul 12, 2019	24.00	24.00	22.80	23.10
1870	NASDAQ	FBIO	Thu, Jul 11, 2019	25.80	25.95	23.40	23.85
1869	NASDAQ	FBIO	Wed, Jul 10, 2019	25.05	26.55	24.60	25.95
1868	NASDAQ	FBIO	Tue, Jul 9, 2019	23.75	25.35	23.55	24.90
1867	NASDAQ	FBIO	Mon, Jul 8, 2019	22.50	24.00	22.50	23.85
1866	NASDAQ	FBIO	Fri, Jul 5, 2019	23.10	23.55	22.50	22.80
1865	NASDAQ	FBIO	Wed, Jul 3, 2019	22.37	23.55	22.05	23.40
1864	NASDAQ	FBIO	Tue, Jul 2, 2019	23.40	23.55	21.90	22.65
1863	NASDAQ	FBIO	Mon, Jul 1, 2019	23.25	23.85	22.50	23.25
1862	NASDAQ	FBIO	Fri, Jun 28, 2019	22.05	23.10	21.30	22.50
1861	NASDAQ	FBIO	Thu, Jun 27, 2019	23.10	23.55	21.90	22.05
1860	NASDAQ	FBIO	Wed, Jun 26, 2019	25.05	25.35	22.50	22.65
1859	NASDAQ	FBIO	Tue, Jun 25, 2019	24.75	25.65	23.40	24.90
1858	NASDAQ	FBIO	Mon, Jun 24, 2019	25.80	26.10	24.00	24.60
1857	NASDAQ	FBIO	Fri, Jun 21, 2019	25.50	26.25	25.50	25.65
1856	NASDAQ	FBIO	Thu, Jun 20, 2019	27.15	27.45	25.20	25.65
1855	NASDAQ	FBIO	Wed, Jun 19, 2019	28.20	28.43	26.25	27.00
1854	NASDAQ	FBIO	Tue, Jun 18, 2019	27.15	27.75	26.10	27.75
1853	NASDAQ	FBIO	Mon, Jun 17, 2019	25.20	27.30	24.75	26.70
1852	NASDAQ	FBIO	Fri, Jun 14, 2019	26.70	26.85	24.75	25.35
1851	NASDAQ	FBIO	Thu, Jun 13, 2019	24.75	26.85	24.00	26.40
1850	NASDAQ	FBIO	Wed, Jun 12, 2019	24.75	25.65	23.70	24.45
1849	NASDAQ	FBIO	Tue, Jun 11, 2019	24.60	25.35	23.40	25.05
1848	NASDAQ	FBIO	Mon, Jun 10, 2019	24.75	25.50	23.55	24.15
1847	NASDAQ	FBIO	Fri, Jun 7, 2019	25.80	25.80	24.15	24.30
1846	NASDAQ	FBIO	Thu, Jun 6, 2019	26.10	26.25	24.90	25.50
1845	NASDAQ	FBIO	Wed, Jun 5, 2019	27.45	27.60	24.90	26.40
1844	NASDAQ	FBIO	Tue, Jun 4, 2019	25.80	27.45	25.65	27.30
1843	NASDAQ	FBIO	Mon, Jun 3, 2019	25.95	27.75	24.75	25.50
1842	NASDAQ	FBIO	Fri, May 31, 2019	26.10	26.85	25.65	25.95
1841	NASDAQ	FBIO	Thu, May 30, 2019	27.15	27.15	25.65	26.55
1840	NASDAQ	FBIO	Wed, May 29, 2019	28.80	28.80	26.70	27.00
1839	NASDAQ	FBIO	Tue, May 28, 2019	27.60	29.10	26.70	28.80
1838	NASDAQ	FBIO	Fri, May 24, 2019	27.30	28.05	26.70	27.75
1837	NASDAQ	FBIO	Thu, May 23, 2019	28.50	28.65	26.10	26.55
1836	NASDAQ	FBIO	Wed, May 22, 2019	28.80	29.55	27.00	29.10
1835	NASDAQ	FBIO	Tue, May 21, 2019	28.95	30.45	28.20	29.10
1834	NASDAQ	FBIO	Mon, May 20, 2019	28.35	29.55	26.70	28.65
1833	NASDAQ	FBIO	Fri, May 17, 2019	28.80	30.60	28.20	28.50
1832	NASDAQ	FBIO	Thu, May 16, 2019	26.55	29.25	25.95	28.95
1831	NASDAQ	FBIO	Wed, May 15, 2019	24.75	27.38	24.15	26.70
1830	NASDAQ	FBIO	Tue, May 14, 2019	24.60	26.25	24.45	25.35
1829	NASDAQ	FBIO	Mon, May 13, 2019	25.50	25.95	24.00	24.00
1828	NASDAQ	FBIO	Fri, May 10, 2019	25.05	27.00	23.70	26.70
1827	NASDAQ	FBIO	Thu, May 9, 2019	24.90	25.50	22.80	24.15
1826	NASDAQ	FBIO	Wed, May 8, 2019	25.35	26.70	24.83	25.20
1825	NASDAQ	FBIO	Tue, May 7, 2019	27.15	27.60	24.75	25.35
1824	NASDAQ	FBIO	Mon, May 6, 2019	25.05	27.75	24.45	27.60
1823	NASDAQ	FBIO	Fri, May 3, 2019	24.00	26.10	22.80	25.80
1822	NASDAQ	FBIO	Thu, May 2, 2019	23.70	24.30	22.20	24.00
1821	NASDAQ	FBIO	Wed, May 1, 2019	23.85	24.90	22.95	23.55
1820	NASDAQ	FBIO	Tue, Apr 30, 2019	24.00	24.75	20.40	23.85
1819	NASDAQ	FBIO	Mon, Apr 29, 2019	24.90	25.50	23.55	23.70
1818	NASDAQ	FBIO	Fri, Apr 26, 2019	26.40	26.55	24.45	25.05
1817	NASDAQ	FBIO	Thu, Apr 25, 2019	27.45	27.90	25.80	25.95
1816	NASDAQ	FBIO	Wed, Apr 24, 2019	27.00	28.35	25.35	27.45
1815	NASDAQ	FBIO	Tue, Apr 23, 2019	28.05	28.35	25.80	26.55
1814	NASDAQ	FBIO	Mon, Apr 22, 2019	23.25	29.25	22.86	28.20
1813	NASDAQ	FBIO	Thu, Apr 18, 2019	33.90	37.35	23.85	24.30
1812	NASDAQ	FBIO	Wed, Apr 17, 2019	22.05	23.40	19.95	21.90
1811	NASDAQ	FBIO	Tue, Apr 16, 2019	23.10	23.70	21.15	21.45
1810	NASDAQ	FBIO	Mon, Apr 15, 2019	24.30	24.60	22.80	23.25
1809	NASDAQ	FBIO	Fri, Apr 12, 2019	25.05	25.50	23.40	24.30
1808	NASDAQ	FBIO	Thu, Apr 11, 2019	24.30	25.50	22.96	24.90
1807	NASDAQ	FBIO	Wed, Apr 10, 2019	25.35	25.50	23.70	24.30
1806	NASDAQ	FBIO	Tue, Apr 9, 2019	26.55	26.70	25.05	25.20
1805	NASDAQ	FBIO	Mon, Apr 8, 2019	28.65	28.65	25.35	25.95
1804	NASDAQ	FBIO	Fri, Apr 5, 2019	26.40	29.10	26.40	28.65
1803	NASDAQ	FBIO	Thu, Apr 4, 2019	27.00	27.75	26.25	26.25
1802	NASDAQ	FBIO	Wed, Apr 3, 2019	27.30	27.60	26.10	26.70
1801	NASDAQ	FBIO	Tue, Apr 2, 2019	26.10	27.30	26.10	27.15
1800	NASDAQ	FBIO	Mon, Apr 1, 2019	27.15	27.45	25.35	25.95
1799	NASDAQ	FBIO	Fri, Mar 29, 2019	27.75	27.75	26.40	26.70
1798	NASDAQ	FBIO	Thu, Mar 28, 2019	28.50	28.50	25.95	27.15
1797	NASDAQ	FBIO	Wed, Mar 27, 2019	27.30	28.20	26.40	28.20
1796	NASDAQ	FBIO	Tue, Mar 26, 2019	27.15	28.50	26.55	27.00
1795	NASDAQ	FBIO	Mon, Mar 25, 2019	27.60	27.90	25.35	27.15
1794	NASDAQ	FBIO	Fri, Mar 22, 2019	29.25	29.53	27.60	27.90
1793	NASDAQ	FBIO	Thu, Mar 21, 2019	32.25	32.25	28.65	29.70
1792	NASDAQ	FBIO	Wed, Mar 20, 2019	29.85	32.85	29.25	32.25
1791	NASDAQ	FBIO	Tue, Mar 19, 2019	30.00	30.30	28.73	29.85
1790	NASDAQ	FBIO	Mon, Mar 18, 2019	30.00	30.93	29.40	29.85
1789	NASDAQ	FBIO	Fri, Mar 15, 2019	29.40	32.10	28.65	29.85
1788	NASDAQ	FBIO	Thu, Mar 14, 2019	28.50	30.00	27.18	29.40
1787	NASDAQ	FBIO	Wed, Mar 13, 2019	30.15	31.35	28.05	28.20
1786	NASDAQ	FBIO	Tue, Mar 12, 2019	27.45	31.50	26.70	30.60
1785	NASDAQ	FBIO	Mon, Mar 11, 2019	26.40	28.05	25.50	27.30
1784	NASDAQ	FBIO	Fri, Mar 8, 2019	27.15	27.84	25.80	26.25
1783	NASDAQ	FBIO	Thu, Mar 7, 2019	26.10	30.45	25.65	27.45
1782	NASDAQ	FBIO	Wed, Mar 6, 2019	28.35	28.50	25.35	25.80
1781	NASDAQ	FBIO	Tue, Mar 5, 2019	30.30	30.45	27.75	28.65
1780	NASDAQ	FBIO	Mon, Mar 4, 2019	31.05	31.50	26.70	30.60
1779	NASDAQ	FBIO	Fri, Mar 1, 2019	31.80	31.80	29.98	30.60
1778	NASDAQ	FBIO	Thu, Feb 28, 2019	32.10	32.55	29.85	31.35
1777	NASDAQ	FBIO	Wed, Feb 27, 2019	32.85	33.00	31.65	32.25
1776	NASDAQ	FBIO	Tue, Feb 26, 2019	32.55	33.15	30.00	32.70
1775	NASDAQ	FBIO	Mon, Feb 25, 2019	32.40	33.15	31.50	32.85
1774	NASDAQ	FBIO	Fri, Feb 22, 2019	32.10	32.40	31.50	32.25
1773	NASDAQ	FBIO	Thu, Feb 21, 2019	31.95	32.40	30.15	32.10
1772	NASDAQ	FBIO	Wed, Feb 20, 2019	32.25	33.00	31.05	31.95
1771	NASDAQ	FBIO	Tue, Feb 19, 2019	32.70	33.30	31.65	32.25
1770	NASDAQ	FBIO	Fri, Feb 15, 2019	32.55	33.60	32.10	32.70
1769	NASDAQ	FBIO	Thu, Feb 14, 2019	32.70	34.05	31.80	32.55
1768	NASDAQ	FBIO	Wed, Feb 13, 2019	31.50	33.75	30.90	32.70
1767	NASDAQ	FBIO	Tue, Feb 12, 2019	31.50	32.25	30.75	31.65
1766	NASDAQ	FBIO	Mon, Feb 11, 2019	32.85	33.45	31.05	31.65
1765	NASDAQ	FBIO	Fri, Feb 8, 2019	31.35	33.60	30.60	31.95
1764	NASDAQ	FBIO	Thu, Feb 7, 2019	31.05	33.00	29.85	31.35
1763	NASDAQ	FBIO	Wed, Feb 6, 2019	33.75	34.50	31.80	31.80
1762	NASDAQ	FBIO	Tue, Feb 5, 2019	33.00	36.08	32.25	34.05
1761	NASDAQ	FBIO	Mon, Feb 4, 2019	37.50	38.85	31.95	33.45
1760	NASDAQ	FBIO	Fri, Feb 1, 2019	30.45	37.97	29.40	37.05
1759	NASDAQ	FBIO	Thu, Jan 31, 2019	34.05	35.10	28.95	31.05
1758	NASDAQ	FBIO	Wed, Jan 30, 2019	21.45	25.20	20.40	22.20
1757	NASDAQ	FBIO	Tue, Jan 29, 2019	21.00	22.50	18.45	21.60
1756	NASDAQ	FBIO	Mon, Jan 28, 2019	15.60	23.85	15.48	20.70
1755	NASDAQ	FBIO	Fri, Jan 25, 2019	16.05	16.50	15.45	15.90
1754	NASDAQ	FBIO	Thu, Jan 24, 2019	15.90	16.20	15.45	15.90
1753	NASDAQ	FBIO	Wed, Jan 23, 2019	15.60	16.65	15.60	15.90
1752	NASDAQ	FBIO	Tue, Jan 22, 2019	17.25	17.40	15.00	15.60
1751	NASDAQ	FBIO	Fri, Jan 18, 2019	18.60	18.96	16.95	17.25
1750	NASDAQ	FBIO	Thu, Jan 17, 2019	18.15	19.35	18.15	18.75
1749	NASDAQ	FBIO	Wed, Jan 16, 2019	18.75	19.50	16.88	18.45
1748	NASDAQ	FBIO	Tue, Jan 15, 2019	16.65	19.50	16.05	19.20
1747	NASDAQ	FBIO	Mon, Jan 14, 2019	17.40	17.70	15.90	16.65
1746	NASDAQ	FBIO	Fri, Jan 11, 2019	17.40	17.85	17.12	17.70
1745	NASDAQ	FBIO	Thu, Jan 10, 2019	18.15	18.15	15.75	17.40
1744	NASDAQ	FBIO	Wed, Jan 9, 2019	16.05	18.30	15.75	18.15
1743	NASDAQ	FBIO	Tue, Jan 8, 2019	15.45	16.65	15.30	15.75
1742	NASDAQ	FBIO	Mon, Jan 7, 2019	16.80	16.95	15.15	15.30
1741	NASDAQ	FBIO	Fri, Jan 4, 2019	14.25	17.55	14.25	16.65
1740	NASDAQ	FBIO	Thu, Jan 3, 2019	15.90	15.90	13.68	14.13
1739	NASDAQ	FBIO	Wed, Jan 2, 2019	13.80	17.07	12.90	16.35
1738	NASDAQ	FBIO	Mon, Dec 31, 2018	13.80	13.80	12.75	12.90
1737	NASDAQ	FBIO	Fri, Dec 28, 2018	12.04	13.78	12.00	13.36
1736	NASDAQ	FBIO	Thu, Dec 27, 2018	11.85	12.30	11.10	11.85
1735	NASDAQ	FBIO	Wed, Dec 26, 2018	10.65	12.81	10.19	11.10
1734	NASDAQ	FBIO	Mon, Dec 24, 2018	9.75	12.00	8.70	10.43
1733	NASDAQ	FBIO	Fri, Dec 21, 2018	11.25	11.25	7.35	8.48
1732	NASDAQ	FBIO	Thu, Dec 20, 2018	14.10	14.25	10.28	11.10
1731	NASDAQ	FBIO	Wed, Dec 19, 2018	15.30	15.45	13.05	13.79
1730	NASDAQ	FBIO	Tue, Dec 18, 2018	15.15	15.90	14.40	15.60
1729	NASDAQ	FBIO	Mon, Dec 17, 2018	15.45	16.20	15.00	15.15
1728	NASDAQ	FBIO	Fri, Dec 14, 2018	15.30	16.35	15.30	15.75
1727	NASDAQ	FBIO	Thu, Dec 13, 2018	16.50	16.80	15.15	15.30
1726	NASDAQ	FBIO	Wed, Dec 12, 2018	16.05	17.25	15.53	16.35
1725	NASDAQ	FBIO	Tue, Dec 11, 2018	16.65	17.25	15.45	15.75
1724	NASDAQ	FBIO	Mon, Dec 10, 2018	17.25	17.25	16.20	16.20
1723	NASDAQ	FBIO	Fri, Dec 7, 2018	17.99	18.06	16.95	17.10
1722	NASDAQ	FBIO	Thu, Dec 6, 2018	18.45	19.50	18.00	18.15
1721	NASDAQ	FBIO	Tue, Dec 4, 2018	19.50	20.25	18.60	18.60
1720	NASDAQ	FBIO	Mon, Dec 3, 2018	18.60	19.65	18.45	19.35
1719	NASDAQ	FBIO	Fri, Nov 30, 2018	18.30	19.41	18.30	18.30
1718	NASDAQ	FBIO	Thu, Nov 29, 2018	19.65	20.15	18.15	18.60
1717	NASDAQ	FBIO	Wed, Nov 28, 2018	16.35	19.50	16.35	19.50
1716	NASDAQ	FBIO	Tue, Nov 27, 2018	17.70	17.70	16.20	16.35
1715	NASDAQ	FBIO	Mon, Nov 26, 2018	19.95	20.10	17.70	18.00
1714	NASDAQ	FBIO	Fri, Nov 23, 2018	19.95	20.90	18.90	19.95
1713	NASDAQ	FBIO	Wed, Nov 21, 2018	21.00	21.15	19.65	20.25
1712	NASDAQ	FBIO	Tue, Nov 20, 2018	18.00	21.60	17.55	21.15
1711	NASDAQ	FBIO	Mon, Nov 19, 2018	19.65	26.25	19.50	19.65
1710	NASDAQ	FBIO	Fri, Nov 16, 2018	18.15	19.20	16.80	18.45
1709	NASDAQ	FBIO	Thu, Nov 15, 2018	15.30	18.45	15.15	18.15
1708	NASDAQ	FBIO	Wed, Nov 14, 2018	16.95	17.40	15.30	15.30
1707	NASDAQ	FBIO	Tue, Nov 13, 2018	16.50	18.90	16.20	16.65
1706	NASDAQ	FBIO	Mon, Nov 12, 2018	16.65	17.10	15.60	15.60
1705	NASDAQ	FBIO	Fri, Nov 9, 2018	17.10	17.10	15.60	16.50
1704	NASDAQ	FBIO	Thu, Nov 8, 2018	16.20	16.80	15.60	16.35
1703	NASDAQ	FBIO	Wed, Nov 7, 2018	15.15	16.35	15.15	16.35
1702	NASDAQ	FBIO	Tue, Nov 6, 2018	15.60	15.75	15.00	15.15
1701	NASDAQ	FBIO	Mon, Nov 5, 2018	17.10	17.25	15.30	15.60
1700	NASDAQ	FBIO	Fri, Nov 2, 2018	15.30	17.40	15.00	16.80
1699	NASDAQ	FBIO	Thu, Nov 1, 2018	12.90	15.45	12.75	15.45
1698	NASDAQ	FBIO	Wed, Oct 31, 2018	14.39	14.70	12.45	12.50
1697	NASDAQ	FBIO	Tue, Oct 30, 2018	15.30	15.60	13.37	14.03
1696	NASDAQ	FBIO	Mon, Oct 29, 2018	15.90	15.90	14.70	15.30
1695	NASDAQ	FBIO	Fri, Oct 26, 2018	15.15	16.80	15.15	15.75
1694	NASDAQ	FBIO	Thu, Oct 25, 2018	14.77	15.75	13.98	15.45
1693	NASDAQ	FBIO	Wed, Oct 24, 2018	13.99	15.60	13.74	14.85
1692	NASDAQ	FBIO	Tue, Oct 23, 2018	13.65	14.32	13.20	13.66
1691	NASDAQ	FBIO	Mon, Oct 22, 2018	14.40	14.40	13.05	13.67
1690	NASDAQ	FBIO	Fri, Oct 19, 2018	15.15	15.90	14.25	14.48
1689	NASDAQ	FBIO	Thu, Oct 18, 2018	17.25	17.85	14.55	15.15
1688	NASDAQ	FBIO	Wed, Oct 17, 2018	19.20	19.20	17.25	17.25
1687	NASDAQ	FBIO	Tue, Oct 16, 2018	19.35	19.95	19.05	19.35
1686	NASDAQ	FBIO	Mon, Oct 15, 2018	19.35	19.80	18.75	19.35
1685	NASDAQ	FBIO	Fri, Oct 12, 2018	20.55	20.85	19.50	19.50
1684	NASDAQ	FBIO	Thu, Oct 11, 2018	19.20	20.55	18.90	19.95
1683	NASDAQ	FBIO	Wed, Oct 10, 2018	20.55	21.60	19.20	19.20
1682	NASDAQ	FBIO	Tue, Oct 9, 2018	20.25	21.15	20.25	20.55
1681	NASDAQ	FBIO	Mon, Oct 8, 2018	20.25	20.70	19.65	20.40
1680	NASDAQ	FBIO	Fri, Oct 5, 2018	21.15	21.16	19.95	20.10
1679	NASDAQ	FBIO	Thu, Oct 4, 2018	22.50	22.80	20.70	21.00
1678	NASDAQ	FBIO	Wed, Oct 3, 2018	20.70	22.50	20.70	22.35
1677	NASDAQ	FBIO	Tue, Oct 2, 2018	22.80	23.10	20.40	20.85
1676	NASDAQ	FBIO	Mon, Oct 1, 2018	24.00	24.15	22.35	22.95
1675	NASDAQ	FBIO	Fri, Sep 28, 2018	21.90	24.75	21.45	24.00
1674	NASDAQ	FBIO	Thu, Sep 27, 2018	21.75	21.90	20.55	21.90
1673	NASDAQ	FBIO	Wed, Sep 26, 2018	21.75	22.13	21.45	21.60
1672	NASDAQ	FBIO	Tue, Sep 25, 2018	22.50	22.50	21.30	21.90
1671	NASDAQ	FBIO	Mon, Sep 24, 2018	24.00	24.74	21.75	22.20
1670	NASDAQ	FBIO	Fri, Sep 21, 2018	23.85	24.69	22.80	23.70
1669	NASDAQ	FBIO	Thu, Sep 20, 2018	25.05	25.35	23.55	24.00
1668	NASDAQ	FBIO	Wed, Sep 19, 2018	25.05	25.50	24.90	24.90
1667	NASDAQ	FBIO	Tue, Sep 18, 2018	23.85	25.35	23.25	24.90
1666	NASDAQ	FBIO	Mon, Sep 17, 2018	24.00	24.60	22.80	24.00
1665	NASDAQ	FBIO	Fri, Sep 14, 2018	22.65	24.30	22.20	23.55
1664	NASDAQ	FBIO	Thu, Sep 13, 2018	24.00	24.08	22.35	22.65
1663	NASDAQ	FBIO	Wed, Sep 12, 2018	23.85	24.00	22.65	23.85
1662	NASDAQ	FBIO	Tue, Sep 11, 2018	24.00	24.17	21.45	23.10
1661	NASDAQ	FBIO	Mon, Sep 10, 2018	24.60	24.75	23.85	24.00
1660	NASDAQ	FBIO	Fri, Sep 7, 2018	26.40	27.30	23.85	24.30
1659	NASDAQ	FBIO	Thu, Sep 6, 2018	27.75	28.20	26.40	26.55
1658	NASDAQ	FBIO	Wed, Sep 5, 2018	28.50	28.50	27.00	27.45
1657	NASDAQ	FBIO	Tue, Sep 4, 2018	29.55	29.57	28.05	28.35
1656	NASDAQ	FBIO	Fri, Aug 31, 2018	28.80	29.70	28.50	29.55
1655	NASDAQ	FBIO	Thu, Aug 30, 2018	29.70	30.23	28.80	29.10
1654	NASDAQ	FBIO	Wed, Aug 29, 2018	28.20	29.85	28.05	29.55
1653	NASDAQ	FBIO	Tue, Aug 28, 2018	28.20	28.95	27.75	28.20
1652	NASDAQ	FBIO	Mon, Aug 27, 2018	28.95	29.40	28.13	28.35
1651	NASDAQ	FBIO	Fri, Aug 24, 2018	28.50	29.69	28.05	28.80
1650	NASDAQ	FBIO	Thu, Aug 23, 2018	30.30	30.75	28.50	28.65
1649	NASDAQ	FBIO	Wed, Aug 22, 2018	30.75	30.98	30.00	30.30
1648	NASDAQ	FBIO	Tue, Aug 21, 2018	28.65	31.95	28.65	31.20
1647	NASDAQ	FBIO	Mon, Aug 20, 2018	28.65	29.55	27.75	28.65
1646	NASDAQ	FBIO	Fri, Aug 17, 2018	30.15	30.24	28.65	28.65
1645	NASDAQ	FBIO	Thu, Aug 16, 2018	30.30	30.90	30.00	30.45
1644	NASDAQ	FBIO	Wed, Aug 15, 2018	30.15	31.20	30.00	30.30
1643	NASDAQ	FBIO	Tue, Aug 14, 2018	32.10	32.74	30.00	30.15
1642	NASDAQ	FBIO	Mon, Aug 13, 2018	31.95	33.15	30.75	31.80
1641	NASDAQ	FBIO	Fri, Aug 10, 2018	33.75	36.00	31.20	31.35
1640	NASDAQ	FBIO	Thu, Aug 9, 2018	34.65	34.65	31.50	31.95
1639	NASDAQ	FBIO	Wed, Aug 8, 2018	31.65	41.70	30.04	34.95
1638	NASDAQ	FBIO	Tue, Aug 7, 2018	25.50	31.65	21.15	30.60
1637	NASDAQ	FBIO	Mon, Aug 6, 2018	27.15	28.87	25.50	25.80
1636	NASDAQ	FBIO	Fri, Aug 3, 2018	32.25	32.48	28.20	28.35
1635	NASDAQ	FBIO	Thu, Aug 2, 2018	33.75	34.65	30.75	32.25
1634	NASDAQ	FBIO	Wed, Aug 1, 2018	33.75	35.04	33.30	33.75
1633	NASDAQ	FBIO	Tue, Jul 31, 2018	33.15	34.80	33.15	33.45
1632	NASDAQ	FBIO	Mon, Jul 30, 2018	34.65	34.95	32.70	32.85
1631	NASDAQ	FBIO	Fri, Jul 27, 2018	36.75	37.20	34.50	34.95
1630	NASDAQ	FBIO	Thu, Jul 26, 2018	37.35	37.35	35.55	36.90
1629	NASDAQ	FBIO	Wed, Jul 25, 2018	36.50	37.65	36.50	37.20
1628	NASDAQ	FBIO	Tue, Jul 24, 2018	39.45	39.90	36.75	37.05
1627	NASDAQ	FBIO	Mon, Jul 23, 2018	39.75	40.20	37.80	37.95
1626	NASDAQ	FBIO	Fri, Jul 20, 2018	40.20	41.10	38.70	39.00
1625	NASDAQ	FBIO	Thu, Jul 19, 2018	39.60	41.63	38.25	40.20
1624	NASDAQ	FBIO	Wed, Jul 18, 2018	42.15	42.15	40.20	40.35
1623	NASDAQ	FBIO	Tue, Jul 17, 2018	43.50	44.25	41.70	42.00
1622	NASDAQ	FBIO	Mon, Jul 16, 2018	45.60	45.60	42.75	43.65
1621	NASDAQ	FBIO	Fri, Jul 13, 2018	45.00	46.20	44.85	45.30
1620	NASDAQ	FBIO	Thu, Jul 12, 2018	45.15	46.28	44.40	45.00
1619	NASDAQ	FBIO	Wed, Jul 11, 2018	45.75	46.95	44.70	44.85
1618	NASDAQ	FBIO	Tue, Jul 10, 2018	45.30	45.90	44.78	45.75
1617	NASDAQ	FBIO	Mon, Jul 9, 2018	46.50	47.10	45.15	45.15
1616	NASDAQ	FBIO	Fri, Jul 6, 2018	46.35	49.20	46.20	46.95
1615	NASDAQ	FBIO	Thu, Jul 5, 2018	45.60	46.49	44.55	46.05
1614	NASDAQ	FBIO	Tue, Jul 3, 2018	46.05	46.80	44.55	45.60
1613	NASDAQ	FBIO	Mon, Jul 2, 2018	46.20	50.69	45.00	45.90
1612	NASDAQ	FBIO	Fri, Jun 29, 2018	44.10	45.60	43.94	44.70
1611	NASDAQ	FBIO	Thu, Jun 28, 2018	45.00	45.00	42.75	43.95
1610	NASDAQ	FBIO	Wed, Jun 27, 2018	45.75	46.35	44.55	45.30
1609	NASDAQ	FBIO	Tue, Jun 26, 2018	45.75	46.35	44.40	45.45
1608	NASDAQ	FBIO	Mon, Jun 25, 2018	48.90	48.90	45.00	45.45
1607	NASDAQ	FBIO	Fri, Jun 22, 2018	48.75	49.95	46.65	48.60
1606	NASDAQ	FBIO	Thu, Jun 21, 2018	49.95	51.75	45.45	48.60
1605	NASDAQ	FBIO	Wed, Jun 20, 2018	46.20	46.95	45.30	46.80
1604	NASDAQ	FBIO	Tue, Jun 19, 2018	43.80	46.80	43.80	46.20
1603	NASDAQ	FBIO	Mon, Jun 18, 2018	44.40	46.05	41.84	43.80
1602	NASDAQ	FBIO	Fri, Jun 15, 2018	46.80	48.08	43.65	44.40
1601	NASDAQ	FBIO	Thu, Jun 14, 2018	49.50	50.25	46.80	46.80
1600	NASDAQ	FBIO	Wed, Jun 13, 2018	51.60	51.60	48.90	49.35
1599	NASDAQ	FBIO	Tue, Jun 12, 2018	49.50	51.15	49.22	50.85
1598	NASDAQ	FBIO	Mon, Jun 11, 2018	49.65	50.70	48.75	49.65
1597	NASDAQ	FBIO	Fri, Jun 8, 2018	49.65	50.40	48.75	49.65
1596	NASDAQ	FBIO	Thu, Jun 7, 2018	51.75	52.20	49.50	49.65
1595	NASDAQ	FBIO	Wed, Jun 6, 2018	52.95	53.54	51.45	51.60
1594	NASDAQ	FBIO	Tue, Jun 5, 2018	50.25	53.55	50.10	52.95
1593	NASDAQ	FBIO	Mon, Jun 4, 2018	51.00	51.15	49.05	50.10
1592	NASDAQ	FBIO	Fri, Jun 1, 2018	52.20	52.35	50.85	51.15
1591	NASDAQ	FBIO	Thu, May 31, 2018	49.35	52.05	48.30	51.75
1590	NASDAQ	FBIO	Wed, May 30, 2018	51.45	52.20	49.05	49.35
1589	NASDAQ	FBIO	Tue, May 29, 2018	51.45	54.00	50.55	50.85
1588	NASDAQ	FBIO	Fri, May 25, 2018	47.10	54.14	46.50	51.75
1587	NASDAQ	FBIO	Thu, May 24, 2018	48.75	49.05	45.30	46.95
1586	NASDAQ	FBIO	Wed, May 23, 2018	48.90	50.48	48.45	48.90
1585	NASDAQ	FBIO	Tue, May 22, 2018	52.50	52.80	48.75	48.90
1584	NASDAQ	FBIO	Mon, May 21, 2018	54.45	54.90	49.80	52.80
1583	NASDAQ	FBIO	Fri, May 18, 2018	55.35	55.35	54.00	54.15
1582	NASDAQ	FBIO	Thu, May 17, 2018	54.75	55.65	54.45	54.90
1581	NASDAQ	FBIO	Wed, May 16, 2018	53.70	55.80	52.80	54.60
1580	NASDAQ	FBIO	Tue, May 15, 2018	54.45	54.75	52.50	53.70
1579	NASDAQ	FBIO	Mon, May 14, 2018	53.10	55.35	52.95	54.30
1578	NASDAQ	FBIO	Fri, May 11, 2018	55.80	57.60	52.50	52.95
1577	NASDAQ	FBIO	Thu, May 10, 2018	56.40	58.20	54.15	55.80
1576	NASDAQ	FBIO	Wed, May 9, 2018	57.90	58.70	54.75	56.55
1575	NASDAQ	FBIO	Tue, May 8, 2018	56.25	57.90	54.42	57.45
1574	NASDAQ	FBIO	Mon, May 7, 2018	54.45	56.25	53.55	55.95
1573	NASDAQ	FBIO	Fri, May 4, 2018	56.10	57.23	53.70	54.75
1572	NASDAQ	FBIO	Thu, May 3, 2018	58.05	58.20	55.50	56.40
1571	NASDAQ	FBIO	Wed, May 2, 2018	59.10	60.75	57.90	58.20
1570	NASDAQ	FBIO	Tue, May 1, 2018	60.15	60.15	58.05	59.10
1569	NASDAQ	FBIO	Mon, Apr 30, 2018	63.15	64.20	60.00	60.00
1568	NASDAQ	FBIO	Fri, Apr 27, 2018	61.95	63.60	61.05	62.85
1567	NASDAQ	FBIO	Thu, Apr 26, 2018	62.85	63.60	61.50	61.80
1566	NASDAQ	FBIO	Wed, Apr 25, 2018	65.70	67.95	60.60	62.55
1565	NASDAQ	FBIO	Tue, Apr 24, 2018	63.75	67.35	62.55	66.00
1564	NASDAQ	FBIO	Mon, Apr 23, 2018	63.00	65.40	62.25	63.45
1563	NASDAQ	FBIO	Fri, Apr 20, 2018	64.05	64.65	61.95	63.00
1562	NASDAQ	FBIO	Thu, Apr 19, 2018	63.60	65.40	63.60	64.50
1561	NASDAQ	FBIO	Wed, Apr 18, 2018	65.70	67.35	64.80	65.40
1560	NASDAQ	FBIO	Tue, Apr 17, 2018	65.70	67.20	63.75	65.55
1559	NASDAQ	FBIO	Mon, Apr 16, 2018	66.15	66.90	63.90	65.25
1558	NASDAQ	FBIO	Fri, Apr 13, 2018	71.70	72.15	65.25	66.00
1557	NASDAQ	FBIO	Thu, Apr 12, 2018	69.60	74.70	68.55	72.15
1556	NASDAQ	FBIO	Wed, Apr 11, 2018	70.65	71.55	66.15	68.55
1555	NASDAQ	FBIO	Tue, Apr 10, 2018	73.35	73.95	69.15	71.10
1554	NASDAQ	FBIO	Mon, Apr 9, 2018	74.10	75.30	72.15	72.45
1553	NASDAQ	FBIO	Fri, Apr 6, 2018	75.75	76.80	71.40	72.30
1552	NASDAQ	FBIO	Thu, Apr 5, 2018	77.10	78.30	75.24	76.20
1551	NASDAQ	FBIO	Wed, Apr 4, 2018	72.30	77.25	71.55	76.50
1550	NASDAQ	FBIO	Tue, Apr 3, 2018	70.20	73.95	68.70	72.90
1549	NASDAQ	FBIO	Mon, Apr 2, 2018	68.25	71.40	66.60	69.90
1548	NASDAQ	FBIO	Thu, Mar 29, 2018	71.40	72.75	67.65	68.25
1547	NASDAQ	FBIO	Wed, Mar 28, 2018	72.45	72.45	68.55	70.65
1546	NASDAQ	FBIO	Tue, Mar 27, 2018	74.85	74.85	71.40	72.00
1545	NASDAQ	FBIO	Mon, Mar 26, 2018	74.85	75.60	73.05	74.70
1544	NASDAQ	FBIO	Fri, Mar 23, 2018	77.25	77.25	72.75	73.80
1543	NASDAQ	FBIO	Thu, Mar 22, 2018	76.65	78.90	75.00	77.25
1542	NASDAQ	FBIO	Wed, Mar 21, 2018	78.75	80.40	75.75	77.10
1541	NASDAQ	FBIO	Tue, Mar 20, 2018	77.55	80.25	76.80	78.45
1540	NASDAQ	FBIO	Mon, Mar 19, 2018	77.25	78.75	74.70	77.25
1539	NASDAQ	FBIO	Fri, Mar 16, 2018	74.70	78.00	72.15	77.40
1538	NASDAQ	FBIO	Thu, Mar 15, 2018	81.00	82.33	72.30	75.90
1537	NASDAQ	FBIO	Wed, Mar 14, 2018	80.10	83.10	78.75	80.25
1536	NASDAQ	FBIO	Tue, Mar 13, 2018	74.25	81.45	73.46	79.65
1535	NASDAQ	FBIO	Mon, Mar 12, 2018	74.25	75.00	72.30	74.85
1534	NASDAQ	FBIO	Fri, Mar 9, 2018	72.00	75.00	71.25	74.25
1533	NASDAQ	FBIO	Thu, Mar 8, 2018	70.80	72.75	68.27	72.30
1532	NASDAQ	FBIO	Wed, Mar 7, 2018	63.75	71.25	63.75	70.80
1531	NASDAQ	FBIO	Tue, Mar 6, 2018	65.25	65.25	61.20	63.90
1530	NASDAQ	FBIO	Mon, Mar 5, 2018	63.60	65.25	62.90	64.95
1529	NASDAQ	FBIO	Fri, Mar 2, 2018	61.65	64.05	60.90	63.60
1528	NASDAQ	FBIO	Thu, Mar 1, 2018	63.75	64.20	61.63	62.25
1527	NASDAQ	FBIO	Wed, Feb 28, 2018	62.85	66.00	60.60	63.90
1526	NASDAQ	FBIO	Tue, Feb 27, 2018	61.80	62.70	60.00	60.75
1525	NASDAQ	FBIO	Mon, Feb 26, 2018	60.45	63.45	60.00	61.80
1524	NASDAQ	FBIO	Fri, Feb 23, 2018	57.75	61.36	57.75	60.45
1523	NASDAQ	FBIO	Thu, Feb 22, 2018	54.75	57.75	54.00	57.15
1522	NASDAQ	FBIO	Wed, Feb 21, 2018	51.60	55.05	51.30	54.45
1521	NASDAQ	FBIO	Tue, Feb 20, 2018	52.50	54.00	51.15	51.30
1520	NASDAQ	FBIO	Fri, Feb 16, 2018	52.50	55.05	52.35	52.65
1519	NASDAQ	FBIO	Thu, Feb 15, 2018	53.25	54.75	51.90	52.80
1518	NASDAQ	FBIO	Wed, Feb 14, 2018	51.30	53.25	50.48	52.80
1517	NASDAQ	FBIO	Tue, Feb 13, 2018	50.85	53.10	49.95	52.20
1516	NASDAQ	FBIO	Mon, Feb 12, 2018	54.45	55.05	51.23	51.60
1515	NASDAQ	FBIO	Fri, Feb 9, 2018	54.00	56.10	52.50	54.45
1514	NASDAQ	FBIO	Thu, Feb 8, 2018	56.25	56.85	53.55	53.85
1513	NASDAQ	FBIO	Wed, Feb 7, 2018	54.75	56.57	53.90	56.10
1512	NASDAQ	FBIO	Tue, Feb 6, 2018	53.25	56.70	52.50	54.30
1511	NASDAQ	FBIO	Mon, Feb 5, 2018	55.80	57.75	53.25	53.40
1510	NASDAQ	FBIO	Fri, Feb 2, 2018	55.65	58.05	54.60	55.80
1509	NASDAQ	FBIO	Thu, Feb 1, 2018	58.65	58.65	56.10	56.70
1508	NASDAQ	FBIO	Wed, Jan 31, 2018	60.00	60.75	58.95	59.40
1507	NASDAQ	FBIO	Tue, Jan 30, 2018	60.75	62.25	60.00	60.15
1506	NASDAQ	FBIO	Mon, Jan 29, 2018	60.60	62.40	59.40	60.75
1505	NASDAQ	FBIO	Fri, Jan 26, 2018	60.90	62.55	59.10	60.75
1504	NASDAQ	FBIO	Thu, Jan 25, 2018	60.00	61.50	59.55	60.15
1503	NASDAQ	FBIO	Wed, Jan 24, 2018	60.00	60.60	56.40	60.15
1502	NASDAQ	FBIO	Tue, Jan 23, 2018	58.95	61.05	58.50	59.85
1501	NASDAQ	FBIO	Mon, Jan 22, 2018	59.55	61.80	58.50	59.40
1500	NASDAQ	FBIO	Fri, Jan 19, 2018	59.70	59.70	57.30	59.40
1499	NASDAQ	FBIO	Thu, Jan 18, 2018	59.85	60.15	59.25	59.55
1498	NASDAQ	FBIO	Wed, Jan 17, 2018	59.25	60.75	58.20	59.85
1497	NASDAQ	FBIO	Tue, Jan 16, 2018	62.10	62.85	58.50	58.65
1496	NASDAQ	FBIO	Fri, Jan 12, 2018	62.55	62.85	60.90	62.10
1495	NASDAQ	FBIO	Thu, Jan 11, 2018	63.00	65.40	61.05	61.80
1494	NASDAQ	FBIO	Wed, Jan 10, 2018	60.75	63.00	60.45	62.85
1493	NASDAQ	FBIO	Tue, Jan 9, 2018	61.80	62.35	61.20	61.20
1492	NASDAQ	FBIO	Mon, Jan 8, 2018	62.40	62.85	60.00	62.10
1491	NASDAQ	FBIO	Fri, Jan 5, 2018	63.75	64.20	61.50	63.00
1490	NASDAQ	FBIO	Thu, Jan 4, 2018	61.20	63.75	60.15	62.85
1489	NASDAQ	FBIO	Wed, Jan 3, 2018	61.65	61.95	59.25	60.75
1488	NASDAQ	FBIO	Tue, Jan 2, 2018	59.70	63.60	58.50	61.05
1487	NASDAQ	FBIO	Fri, Dec 29, 2017	60.00	61.50	57.30	59.85
1486	NASDAQ	FBIO	Thu, Dec 28, 2017	51.30	64.35	51.15	60.00
1485	NASDAQ	FBIO	Wed, Dec 27, 2017	48.75	52.95	48.75	50.40
1484	NASDAQ	FBIO	Tue, Dec 26, 2017	49.73	51.00	47.10	48.90
1483	NASDAQ	FBIO	Fri, Dec 22, 2017	51.90	52.80	49.65	50.10
1482	NASDAQ	FBIO	Thu, Dec 21, 2017	50.40	52.20	50.40	51.75
1481	NASDAQ	FBIO	Wed, Dec 20, 2017	51.00	52.20	49.70	50.70
1480	NASDAQ	FBIO	Tue, Dec 19, 2017	51.60	51.90	49.50	50.70
1479	NASDAQ	FBIO	Mon, Dec 18, 2017	51.75	53.25	51.60	51.90
1478	NASDAQ	FBIO	Fri, Dec 15, 2017	52.35	52.61	50.93	51.60
1477	NASDAQ	FBIO	Thu, Dec 14, 2017	53.40	56.10	52.05	52.80
1476	NASDAQ	FBIO	Wed, Dec 13, 2017	52.65	55.20	52.65	53.70
1475	NASDAQ	FBIO	Tue, Dec 12, 2017	56.85	56.85	52.80	53.10
1474	NASDAQ	FBIO	Mon, Dec 11, 2017	54.60	56.25	54.15	54.75
1473	NASDAQ	FBIO	Fri, Dec 8, 2017	54.60	55.19	52.95	54.60
1472	NASDAQ	FBIO	Thu, Dec 7, 2017	54.47	54.78	49.97	53.55
1471	NASDAQ	FBIO	Wed, Dec 6, 2017	53.85	53.85	51.00	51.75
1470	NASDAQ	FBIO	Tue, Dec 5, 2017	57.00	57.60	53.40	53.55
1469	NASDAQ	FBIO	Mon, Dec 4, 2017	60.30	61.08	56.70	57.00
1468	NASDAQ	FBIO	Fri, Dec 1, 2017	56.85	60.90	56.25	60.15
1467	NASDAQ	FBIO	Thu, Nov 30, 2017	60.45	61.05	57.30	57.75
1466	NASDAQ	FBIO	Wed, Nov 29, 2017	60.45	61.05	59.40	60.00
1465	NASDAQ	FBIO	Tue, Nov 28, 2017	60.60	61.05	59.40	60.00
1464	NASDAQ	FBIO	Mon, Nov 27, 2017	61.35	61.50	59.25	60.15
1463	NASDAQ	FBIO	Fri, Nov 24, 2017	60.75	60.90	60.30	60.90
1462	NASDAQ	FBIO	Wed, Nov 22, 2017	60.15	61.20	59.55	60.00
1461	NASDAQ	FBIO	Tue, Nov 21, 2017	60.00	61.35	58.95	60.30
1460	NASDAQ	FBIO	Mon, Nov 20, 2017	58.80	60.00	57.60	59.55
1459	NASDAQ	FBIO	Fri, Nov 17, 2017	58.20	59.40	56.85	58.20
1458	NASDAQ	FBIO	Thu, Nov 16, 2017	55.95	58.95	55.95	58.80
1457	NASDAQ	FBIO	Wed, Nov 15, 2017	57.00	57.60	55.50	55.65
1456	NASDAQ	FBIO	Tue, Nov 14, 2017	55.50	57.45	54.86	57.00
1455	NASDAQ	FBIO	Mon, Nov 13, 2017	58.95	58.95	55.35	55.65
1454	NASDAQ	FBIO	Fri, Nov 10, 2017	56.25	59.40	55.50	58.50
1453	NASDAQ	FBIO	Thu, Nov 9, 2017	55.65	57.90	55.35	56.70
1452	NASDAQ	FBIO	Wed, Nov 8, 2017	55.20	55.95	52.65	55.20
1451	NASDAQ	FBIO	Tue, Nov 7, 2017	58.20	59.25	53.99	54.90
1450	NASDAQ	FBIO	Mon, Nov 6, 2017	58.20	59.70	56.85	57.45
1449	NASDAQ	FBIO	Fri, Nov 3, 2017	57.75	58.50	56.72	57.90
1448	NASDAQ	FBIO	Thu, Nov 2, 2017	56.70	58.50	56.57	57.75
1447	NASDAQ	FBIO	Wed, Nov 1, 2017	54.75	58.95	51.00	57.15
1446	NASDAQ	FBIO	Tue, Oct 31, 2017	60.15	60.15	55.65	56.10
1445	NASDAQ	FBIO	Mon, Oct 30, 2017	55.50	57.60	55.20	56.55
1444	NASDAQ	FBIO	Fri, Oct 27, 2017	54.45	57.45	54.30	57.00
1443	NASDAQ	FBIO	Thu, Oct 26, 2017	54.15	55.95	52.50	54.30
1442	NASDAQ	FBIO	Wed, Oct 25, 2017	58.20	58.49	53.85	54.30
1441	NASDAQ	FBIO	Tue, Oct 24, 2017	59.25	60.08	58.05	58.20
1440	NASDAQ	FBIO	Mon, Oct 23, 2017	59.25	60.60	57.75	59.10
1439	NASDAQ	FBIO	Fri, Oct 20, 2017	65.40	65.40	59.27	59.70
1438	NASDAQ	FBIO	Thu, Oct 19, 2017	66.45	66.45	63.75	64.35
1437	NASDAQ	FBIO	Wed, Oct 18, 2017	66.45	67.50	65.55	66.15
1436	NASDAQ	FBIO	Tue, Oct 17, 2017	66.00	66.60	64.95	66.45
1435	NASDAQ	FBIO	Mon, Oct 16, 2017	67.50	68.27	65.55	66.30
1434	NASDAQ	FBIO	Fri, Oct 13, 2017	70.35	70.35	67.05	67.95
1433	NASDAQ	FBIO	Thu, Oct 12, 2017	72.00	73.20	67.50	69.90
1432	NASDAQ	FBIO	Wed, Oct 11, 2017	73.50	73.65	71.70	72.00
1431	NASDAQ	FBIO	Tue, Oct 10, 2017	71.25	72.90	69.90	72.60
1430	NASDAQ	FBIO	Mon, Oct 9, 2017	70.50	71.25	69.15	70.80
1429	NASDAQ	FBIO	Fri, Oct 6, 2017	69.75	71.25	69.00	70.80
1428	NASDAQ	FBIO	Thu, Oct 5, 2017	69.15	71.70	68.09	70.50
1427	NASDAQ	FBIO	Wed, Oct 4, 2017	69.15	70.05	66.60	68.55
1426	NASDAQ	FBIO	Tue, Oct 3, 2017	69.75	70.35	67.95	68.85
1425	NASDAQ	FBIO	Mon, Oct 2, 2017	66.90	69.90	66.90	69.75
1424	NASDAQ	FBIO	Fri, Sep 29, 2017	67.35	67.35	64.95	66.30
1423	NASDAQ	FBIO	Thu, Sep 28, 2017	66.90	67.50	64.65	66.30
1422	NASDAQ	FBIO	Wed, Sep 27, 2017	65.40	68.25	64.35	67.05
1421	NASDAQ	FBIO	Tue, Sep 26, 2017	65.25	66.30	64.50	64.80
1420	NASDAQ	FBIO	Mon, Sep 25, 2017	66.15	66.90	63.75	65.55
1419	NASDAQ	FBIO	Fri, Sep 22, 2017	68.25	70.05	64.80	66.00
1418	NASDAQ	FBIO	Thu, Sep 21, 2017	67.05	68.55	65.25	67.80
1417	NASDAQ	FBIO	Wed, Sep 20, 2017	66.15	68.40	64.50	67.65
1416	NASDAQ	FBIO	Tue, Sep 19, 2017	67.50	69.40	64.95	66.75
1415	NASDAQ	FBIO	Mon, Sep 18, 2017	67.50	69.75	66.75	66.90
1414	NASDAQ	FBIO	Fri, Sep 15, 2017	69.60	70.80	65.85	67.20
1413	NASDAQ	FBIO	Thu, Sep 14, 2017	69.45	71.10	68.40	69.45
1412	NASDAQ	FBIO	Wed, Sep 13, 2017	72.75	73.20	69.45	69.45
1411	NASDAQ	FBIO	Tue, Sep 12, 2017	72.45	73.80	70.80	72.90
1410	NASDAQ	FBIO	Mon, Sep 11, 2017	72.30	73.50	70.20	72.15
1409	NASDAQ	FBIO	Fri, Sep 8, 2017	70.50	73.05	67.80	72.75
1408	NASDAQ	FBIO	Thu, Sep 7, 2017	73.80	74.25	69.75	70.35
1407	NASDAQ	FBIO	Wed, Sep 6, 2017	71.70	73.50	70.95	73.35
1406	NASDAQ	FBIO	Tue, Sep 5, 2017	72.45	73.50	69.75	70.95
1405	NASDAQ	FBIO	Fri, Sep 1, 2017	71.70	74.40	70.50	72.15
1404	NASDAQ	FBIO	Thu, Aug 31, 2017	73.50	73.80	69.00	71.25
1403	NASDAQ	FBIO	Wed, Aug 30, 2017	69.00	76.95	67.20	72.75
1402	NASDAQ	FBIO	Tue, Aug 29, 2017	70.50	71.18	67.65	68.70
1401	NASDAQ	FBIO	Mon, Aug 28, 2017	66.30	71.55	64.90	70.65
1400	NASDAQ	FBIO	Fri, Aug 25, 2017	66.60	67.20	63.75	66.00
1399	NASDAQ	FBIO	Thu, Aug 24, 2017	66.30	66.90	65.25	66.00
1398	NASDAQ	FBIO	Wed, Aug 23, 2017	64.05	66.30	63.45	65.55
1397	NASDAQ	FBIO	Tue, Aug 22, 2017	65.85	67.65	63.00	64.35
1396	NASDAQ	FBIO	Mon, Aug 21, 2017	63.75	67.95	63.60	66.75
1395	NASDAQ	FBIO	Fri, Aug 18, 2017	63.60	64.50	63.60	63.75
1394	NASDAQ	FBIO	Thu, Aug 17, 2017	64.80	68.10	63.75	64.35
1393	NASDAQ	FBIO	Wed, Aug 16, 2017	64.95	69.00	63.75	65.55
1392	NASDAQ	FBIO	Tue, Aug 15, 2017	59.40	67.20	57.75	65.85
1391	NASDAQ	FBIO	Mon, Aug 14, 2017	58.50	60.45	56.85	58.95
1390	NASDAQ	FBIO	Fri, Aug 11, 2017	56.70	58.51	56.70	57.90
1389	NASDAQ	FBIO	Thu, Aug 10, 2017	59.25	61.20	57.00	57.45
1388	NASDAQ	FBIO	Wed, Aug 9, 2017	61.95	64.05	60.75	60.75
1387	NASDAQ	FBIO	Tue, Aug 8, 2017	63.30	64.80	61.80	63.00
1386	NASDAQ	FBIO	Mon, Aug 7, 2017	62.85	64.80	62.70	63.30
1385	NASDAQ	FBIO	Fri, Aug 4, 2017	62.10	63.30	60.41	62.10
1384	NASDAQ	FBIO	Thu, Aug 3, 2017	63.15	64.80	60.77	62.10
1383	NASDAQ	FBIO	Wed, Aug 2, 2017	63.30	64.91	61.20	62.85
1382	NASDAQ	FBIO	Tue, Aug 1, 2017	66.90	66.90	62.25	64.50
1381	NASDAQ	FBIO	Mon, Jul 31, 2017	66.75	68.40	65.85	66.60
1380	NASDAQ	FBIO	Fri, Jul 28, 2017	66.30	67.88	66.15	67.05
1379	NASDAQ	FBIO	Thu, Jul 27, 2017	70.50	71.70	66.75	67.20
1378	NASDAQ	FBIO	Wed, Jul 26, 2017	69.30	70.65	67.80	69.75
1377	NASDAQ	FBIO	Tue, Jul 25, 2017	72.45	72.70	68.10	69.60
1376	NASDAQ	FBIO	Mon, Jul 24, 2017	72.60	73.95	71.85	72.00
1375	NASDAQ	FBIO	Fri, Jul 21, 2017	72.00	76.05	71.40	73.05
1374	NASDAQ	FBIO	Thu, Jul 20, 2017	72.00	73.95	69.90	70.05
1373	NASDAQ	FBIO	Wed, Jul 19, 2017	69.30	72.60	69.30	71.25
1372	NASDAQ	FBIO	Tue, Jul 18, 2017	69.60	71.55	68.25	69.00
1371	NASDAQ	FBIO	Mon, Jul 17, 2017	68.55	71.78	67.80	69.90
1370	NASDAQ	FBIO	Fri, Jul 14, 2017	66.60	69.30	66.14	68.25
1369	NASDAQ	FBIO	Thu, Jul 13, 2017	69.90	69.90	65.24	67.05
1368	NASDAQ	FBIO	Wed, Jul 12, 2017	68.70	71.10	67.65	70.50
1367	NASDAQ	FBIO	Tue, Jul 11, 2017	70.80	71.70	67.95	68.10
1366	NASDAQ	FBIO	Mon, Jul 10, 2017	70.35	70.35	67.65	67.95
1365	NASDAQ	FBIO	Fri, Jul 7, 2017	69.15	71.25	68.10	70.65
1364	NASDAQ	FBIO	Thu, Jul 6, 2017	69.45	70.80	67.80	69.15
1363	NASDAQ	FBIO	Wed, Jul 5, 2017	69.60	69.75	67.35	69.15
1362	NASDAQ	FBIO	Mon, Jul 3, 2017	71.55	71.70	66.60	70.50
1361	NASDAQ	FBIO	Fri, Jun 30, 2017	74.70	74.70	71.25	71.25
1360	NASDAQ	FBIO	Thu, Jun 29, 2017	73.65	74.70	70.35	74.70
1359	NASDAQ	FBIO	Wed, Jun 28, 2017	72.90	74.70	72.00	73.50
1358	NASDAQ	FBIO	Tue, Jun 27, 2017	75.75	75.75	70.05	72.15
1357	NASDAQ	FBIO	Mon, Jun 26, 2017	73.35	75.48	70.65	74.70
1356	NASDAQ	FBIO	Fri, Jun 23, 2017	72.00	73.80	70.80	73.05
1355	NASDAQ	FBIO	Thu, Jun 22, 2017	71.85	74.70	70.35	72.30
1354	NASDAQ	FBIO	Wed, Jun 21, 2017	72.90	75.60	70.50	71.85
1353	NASDAQ	FBIO	Tue, Jun 20, 2017	69.45	73.05	65.25	72.60
1352	NASDAQ	FBIO	Mon, Jun 19, 2017	67.50	71.25	65.40	69.30
1351	NASDAQ	FBIO	Fri, Jun 16, 2017	63.90	66.75	62.55	66.45
1350	NASDAQ	FBIO	Thu, Jun 15, 2017	66.60	66.75	62.40	65.10
1349	NASDAQ	FBIO	Wed, Jun 14, 2017	64.80	69.75	63.45	66.30
1348	NASDAQ	FBIO	Tue, Jun 13, 2017	67.20	67.20	62.25	64.80
1347	NASDAQ	FBIO	Mon, Jun 12, 2017	66.60	71.70	66.15	67.05
1346	NASDAQ	FBIO	Fri, Jun 9, 2017	66.75	70.20	65.70	66.45
1345	NASDAQ	FBIO	Thu, Jun 8, 2017	66.00	69.75	65.55	66.75
1344	NASDAQ	FBIO	Wed, Jun 7, 2017	63.00	67.50	63.00	65.55
1343	NASDAQ	FBIO	Tue, Jun 6, 2017	60.75	63.00	60.75	62.85
1342	NASDAQ	FBIO	Mon, Jun 5, 2017	60.30	62.70	60.30	61.20
1341	NASDAQ	FBIO	Fri, Jun 2, 2017	57.00	60.75	55.65	60.30
1340	NASDAQ	FBIO	Thu, Jun 1, 2017	54.15	58.35	54.15	57.45
1339	NASDAQ	FBIO	Wed, May 31, 2017	58.35	59.55	53.85	54.15
1338	NASDAQ	FBIO	Tue, May 30, 2017	59.25	59.55	58.05	58.20
1337	NASDAQ	FBIO	Fri, May 26, 2017	57.30	59.85	57.06	59.25
1336	NASDAQ	FBIO	Thu, May 25, 2017	57.75	58.20	57.00	57.60
1335	NASDAQ	FBIO	Wed, May 24, 2017	57.60	58.80	57.00	57.45
1334	NASDAQ	FBIO	Tue, May 23, 2017	57.75	59.10	56.91	57.60
1333	NASDAQ	FBIO	Mon, May 22, 2017	64.65	64.91	57.00	57.60
1332	NASDAQ	FBIO	Fri, May 19, 2017	64.50	66.30	62.80	63.45
1331	NASDAQ	FBIO	Thu, May 18, 2017	59.55	64.35	59.18	62.40
1330	NASDAQ	FBIO	Wed, May 17, 2017	57.00	60.75	57.00	59.40
1329	NASDAQ	FBIO	Tue, May 16, 2017	58.05	59.10	56.10	57.15
1328	NASDAQ	FBIO	Mon, May 15, 2017	59.40	60.60	57.00	57.90
1327	NASDAQ	FBIO	Fri, May 12, 2017	57.15	60.79	54.90	59.25
1326	NASDAQ	FBIO	Thu, May 11, 2017	54.00	57.30	53.25	56.85
1325	NASDAQ	FBIO	Wed, May 10, 2017	53.25	55.05	53.25	54.30
1324	NASDAQ	FBIO	Tue, May 9, 2017	53.70	55.80	52.95	53.40
1323	NASDAQ	FBIO	Mon, May 8, 2017	53.55	54.42	53.55	54.00
1322	NASDAQ	FBIO	Fri, May 5, 2017	55.05	55.20	53.10	53.55
1321	NASDAQ	FBIO	Thu, May 4, 2017	54.75	55.50	54.75	54.90
1320	NASDAQ	FBIO	Wed, May 3, 2017	57.30	58.20	53.25	55.65
1319	NASDAQ	FBIO	Tue, May 2, 2017	55.05	58.80	54.45	58.20
1318	NASDAQ	FBIO	Mon, May 1, 2017	55.35	55.50	54.45	54.90
1317	NASDAQ	FBIO	Fri, Apr 28, 2017	55.80	55.95	53.70	54.60
1316	NASDAQ	FBIO	Thu, Apr 27, 2017	57.30	57.45	55.57	55.95
1315	NASDAQ	FBIO	Wed, Apr 26, 2017	53.25	57.60	52.80	56.70
1314	NASDAQ	FBIO	Tue, Apr 25, 2017	49.50	54.00	49.29	53.55
1313	NASDAQ	FBIO	Mon, Apr 24, 2017	48.00	49.50	46.95	49.20
1312	NASDAQ	FBIO	Fri, Apr 21, 2017	49.05	49.65	46.95	47.25
1311	NASDAQ	FBIO	Thu, Apr 20, 2017	48.60	49.80	48.00	48.90
1310	NASDAQ	FBIO	Wed, Apr 19, 2017	48.75	50.10	47.70	48.15
1309	NASDAQ	FBIO	Tue, Apr 18, 2017	48.30	49.35	47.25	48.30
1308	NASDAQ	FBIO	Mon, Apr 17, 2017	49.05	50.10	48.45	49.20
1307	NASDAQ	FBIO	Thu, Apr 13, 2017	50.25	51.00	48.00	49.20
1306	NASDAQ	FBIO	Wed, Apr 12, 2017	51.15	52.05	49.95	50.55
1305	NASDAQ	FBIO	Tue, Apr 11, 2017	50.25	51.75	49.95	51.15
1304	NASDAQ	FBIO	Mon, Apr 10, 2017	50.10	52.03	50.10	50.25
1303	NASDAQ	FBIO	Fri, Apr 7, 2017	50.10	52.35	49.95	50.25
1302	NASDAQ	FBIO	Thu, Apr 6, 2017	51.75	51.90	49.95	50.55
1301	NASDAQ	FBIO	Wed, Apr 5, 2017	52.65	55.35	50.40	51.45
1300	NASDAQ	FBIO	Tue, Apr 4, 2017	51.30	52.65	49.65	50.55
1299	NASDAQ	FBIO	Mon, Apr 3, 2017	56.10	56.10	51.00	51.45
1298	NASDAQ	FBIO	Fri, Mar 31, 2017	57.00	57.60	54.75	55.50
1297	NASDAQ	FBIO	Thu, Mar 30, 2017	57.75	57.90	56.70	57.30
1296	NASDAQ	FBIO	Wed, Mar 29, 2017	58.65	59.65	57.30	58.20
1295	NASDAQ	FBIO	Tue, Mar 28, 2017	57.60	60.30	57.30	58.20
1294	NASDAQ	FBIO	Mon, Mar 27, 2017	52.80	58.50	52.80	57.60
1293	NASDAQ	FBIO	Fri, Mar 24, 2017	52.20	54.30	51.60	54.00
1292	NASDAQ	FBIO	Thu, Mar 23, 2017	51.00	52.50	51.00	51.90
1291	NASDAQ	FBIO	Wed, Mar 22, 2017	55.20	55.20	50.25	51.90
1290	NASDAQ	FBIO	Tue, Mar 21, 2017	56.70	56.75	51.30	51.45
1289	NASDAQ	FBIO	Mon, Mar 20, 2017	57.75	59.09	55.05	56.40
1288	NASDAQ	FBIO	Fri, Mar 17, 2017	53.55	62.10	52.50	58.65
1287	NASDAQ	FBIO	Thu, Mar 16, 2017	55.20	55.65	54.00	54.15
1286	NASDAQ	FBIO	Wed, Mar 15, 2017	51.45	55.50	51.30	54.75
1285	NASDAQ	FBIO	Tue, Mar 14, 2017	53.25	53.25	51.45	52.35
1284	NASDAQ	FBIO	Mon, Mar 13, 2017	52.50	54.15	52.50	53.55
1283	NASDAQ	FBIO	Fri, Mar 10, 2017	52.95	54.00	51.75	53.25
1282	NASDAQ	FBIO	Thu, Mar 9, 2017	50.70	54.30	50.25	52.35
1281	NASDAQ	FBIO	Wed, Mar 8, 2017	51.15	53.10	50.25	51.15
1280	NASDAQ	FBIO	Tue, Mar 7, 2017	49.95	52.20	49.50	50.40
1279	NASDAQ	FBIO	Mon, Mar 6, 2017	49.50	53.55	48.68	50.55
1278	NASDAQ	FBIO	Fri, Mar 3, 2017	49.05	50.85	48.75	50.40
1277	NASDAQ	FBIO	Thu, Mar 2, 2017	48.75	52.05	48.00	48.75
1276	NASDAQ	FBIO	Wed, Mar 1, 2017	47.70	50.55	46.65	49.35
1275	NASDAQ	FBIO	Tue, Feb 28, 2017	46.95	47.08	45.15	46.35
1274	NASDAQ	FBIO	Mon, Feb 27, 2017	44.25	47.10	43.65	46.50
1273	NASDAQ	FBIO	Fri, Feb 24, 2017	43.20	45.00	43.20	44.10
1272	NASDAQ	FBIO	Thu, Feb 23, 2017	43.35	45.00	42.75	44.40
1271	NASDAQ	FBIO	Wed, Feb 22, 2017	41.70	44.85	40.50	42.90
1270	NASDAQ	FBIO	Tue, Feb 21, 2017	43.35	43.35	40.20	41.25
1269	NASDAQ	FBIO	Fri, Feb 17, 2017	42.60	44.25	41.18	42.75
1268	NASDAQ	FBIO	Thu, Feb 16, 2017	41.55	43.50	40.80	42.60
1267	NASDAQ	FBIO	Wed, Feb 15, 2017	39.45	41.85	39.00	41.40
1266	NASDAQ	FBIO	Tue, Feb 14, 2017	40.80	41.70	38.70	40.05
1265	NASDAQ	FBIO	Mon, Feb 13, 2017	42.15	42.60	40.20	40.35
1264	NASDAQ	FBIO	Fri, Feb 10, 2017	40.65	42.15	39.30	41.70
1263	NASDAQ	FBIO	Thu, Feb 9, 2017	38.10	41.10	37.50	40.20
1262	NASDAQ	FBIO	Wed, Feb 8, 2017	38.25	40.88	37.50	38.25
1261	NASDAQ	FBIO	Tue, Feb 7, 2017	38.40	39.75	38.25	38.40
1260	NASDAQ	FBIO	Mon, Feb 6, 2017	41.10	42.75	38.85	39.00
1259	NASDAQ	FBIO	Fri, Feb 3, 2017	39.00	41.25	37.95	41.10
1258	NASDAQ	FBIO	Thu, Feb 2, 2017	35.70	39.00	35.70	38.55
1257	NASDAQ	FBIO	Wed, Feb 1, 2017	37.05	38.10	36.00	36.45
1256	NASDAQ	FBIO	Tue, Jan 31, 2017	35.40	37.20	35.10	36.75
1255	NASDAQ	FBIO	Mon, Jan 30, 2017	35.85	36.15	34.35	35.25
1254	NASDAQ	FBIO	Fri, Jan 27, 2017	35.40	36.66	35.40	36.00
1253	NASDAQ	FBIO	Thu, Jan 26, 2017	36.00	37.19	34.73	35.70
1252	NASDAQ	FBIO	Wed, Jan 25, 2017	36.00	37.80	35.25	36.30
1251	NASDAQ	FBIO	Tue, Jan 24, 2017	33.90	35.40	33.90	35.40
1250	NASDAQ	FBIO	Mon, Jan 23, 2017	33.75	34.50	32.85	33.75
1249	NASDAQ	FBIO	Fri, Jan 20, 2017	34.05	35.40	33.60	33.75
1248	NASDAQ	FBIO	Thu, Jan 19, 2017	36.45	37.50	33.75	34.05
1247	NASDAQ	FBIO	Wed, Jan 18, 2017	38.40	39.45	35.40	36.45
1246	NASDAQ	FBIO	Tue, Jan 17, 2017	38.85	40.04	38.10	38.40
1245	NASDAQ	FBIO	Fri, Jan 13, 2017	38.40	39.15	37.95	38.70
1244	NASDAQ	FBIO	Thu, Jan 12, 2017	38.85	39.44	37.80	38.25
1243	NASDAQ	FBIO	Wed, Jan 11, 2017	40.05	40.28	37.50	39.60
1242	NASDAQ	FBIO	Tue, Jan 10, 2017	39.30	40.80	39.15	39.75
1241	NASDAQ	FBIO	Mon, Jan 9, 2017	40.95	41.70	39.00	39.90
1240	NASDAQ	FBIO	Fri, Jan 6, 2017	42.75	43.50	40.05	40.80
1239	NASDAQ	FBIO	Thu, Jan 5, 2017	40.95	43.50	39.15	42.60
1238	NASDAQ	FBIO	Wed, Jan 4, 2017	42.60	42.60	39.60	41.85
1237	NASDAQ	FBIO	Tue, Jan 3, 2017	41.25	42.75	38.40	42.00
1236	NASDAQ	FBIO	Fri, Dec 30, 2016	41.55	41.55	38.25	40.50
1235	NASDAQ	FBIO	Thu, Dec 29, 2016	47.40	48.15	40.35	41.55
1234	NASDAQ	FBIO	Wed, Dec 28, 2016	36.60	36.75	32.55	34.35
1233	NASDAQ	FBIO	Tue, Dec 27, 2016	36.15	37.05	34.65	36.30
1232	NASDAQ	FBIO	Fri, Dec 23, 2016	33.15	35.85	32.55	35.55
1231	NASDAQ	FBIO	Thu, Dec 22, 2016	31.50	33.90	31.50	33.30
1230	NASDAQ	FBIO	Wed, Dec 21, 2016	33.60	34.35	32.70	32.85
1229	NASDAQ	FBIO	Tue, Dec 20, 2016	30.60	34.20	30.60	33.45
1228	NASDAQ	FBIO	Mon, Dec 19, 2016	29.55	30.98	28.20	29.85
1227	NASDAQ	FBIO	Fri, Dec 16, 2016	30.60	30.75	28.80	30.60
1226	NASDAQ	FBIO	Thu, Dec 15, 2016	34.05	35.40	28.35	30.15
1225	NASDAQ	FBIO	Wed, Dec 14, 2016	33.90	34.80	33.15	33.75
1224	NASDAQ	FBIO	Tue, Dec 13, 2016	35.85	36.00	33.90	34.50
1223	NASDAQ	FBIO	Mon, Dec 12, 2016	35.55	36.30	34.91	35.40
1222	NASDAQ	FBIO	Fri, Dec 9, 2016	36.45	37.65	35.25	36.00
1221	NASDAQ	FBIO	Thu, Dec 8, 2016	35.25	36.00	33.00	35.85
1220	NASDAQ	FBIO	Wed, Dec 7, 2016	35.92	37.20	35.55	35.85
1219	NASDAQ	FBIO	Tue, Dec 6, 2016	34.65	37.05	34.50	36.45
1218	NASDAQ	FBIO	Mon, Dec 5, 2016	34.80	35.40	33.60	34.95
1217	NASDAQ	FBIO	Fri, Dec 2, 2016	33.60	36.45	33.00	34.05
1216	NASDAQ	FBIO	Thu, Dec 1, 2016	35.85	36.75	33.15	33.60
1215	NASDAQ	FBIO	Wed, Nov 30, 2016	36.90	36.90	34.50	35.85
1214	NASDAQ	FBIO	Tue, Nov 29, 2016	37.50	37.95	34.95	36.15
1213	NASDAQ	FBIO	Mon, Nov 28, 2016	40.05	40.05	37.35	37.80
1212	NASDAQ	FBIO	Fri, Nov 25, 2016	40.20	40.80	38.85	40.35
1211	NASDAQ	FBIO	Wed, Nov 23, 2016	38.25	40.65	36.97	40.35
1210	NASDAQ	FBIO	Tue, Nov 22, 2016	39.90	39.90	37.20	39.30
1209	NASDAQ	FBIO	Mon, Nov 21, 2016	39.00	40.50	37.50	39.45
1208	NASDAQ	FBIO	Fri, Nov 18, 2016	37.65	39.30	36.75	38.85
1207	NASDAQ	FBIO	Thu, Nov 17, 2016	37.95	38.85	36.90	37.35
1206	NASDAQ	FBIO	Wed, Nov 16, 2016	38.85	38.85	36.75	37.50
1205	NASDAQ	FBIO	Tue, Nov 15, 2016	39.30	39.75	38.25	38.70
1204	NASDAQ	FBIO	Mon, Nov 14, 2016	41.55	41.85	39.45	40.05
1203	NASDAQ	FBIO	Fri, Nov 11, 2016	40.50	41.55	39.00	40.65
1202	NASDAQ	FBIO	Thu, Nov 10, 2016	38.10	41.10	36.45	40.35
1201	NASDAQ	FBIO	Wed, Nov 9, 2016	33.75	38.55	33.75	37.50
1200	NASDAQ	FBIO	Tue, Nov 8, 2016	36.30	36.30	32.70	34.50
1199	NASDAQ	FBIO	Mon, Nov 7, 2016	31.05	35.10	31.05	35.10
1198	NASDAQ	FBIO	Fri, Nov 4, 2016	32.55	34.95	30.15	30.60
1197	NASDAQ	FBIO	Thu, Nov 3, 2016	34.95	35.70	31.35	32.10
1196	NASDAQ	FBIO	Wed, Nov 2, 2016	35.70	36.30	34.50	35.25
1195	NASDAQ	FBIO	Tue, Nov 1, 2016	36.45	36.75	34.95	35.25
1194	NASDAQ	FBIO	Mon, Oct 31, 2016	37.50	37.50	34.35	35.70
1193	NASDAQ	FBIO	Fri, Oct 28, 2016	36.15	37.50	36.15	36.75
1192	NASDAQ	FBIO	Thu, Oct 27, 2016	37.05	37.50	34.95	36.45
1191	NASDAQ	FBIO	Wed, Oct 26, 2016	38.70	38.70	35.25	36.60
1190	NASDAQ	FBIO	Tue, Oct 25, 2016	39.44	40.20	38.40	39.15
1189	NASDAQ	FBIO	Mon, Oct 24, 2016	40.20	40.20	37.65	39.60
1188	NASDAQ	FBIO	Fri, Oct 21, 2016	38.25	41.55	38.25	39.45
1187	NASDAQ	FBIO	Thu, Oct 20, 2016	38.25	39.15	37.50	38.85
1186	NASDAQ	FBIO	Wed, Oct 19, 2016	38.85	39.45	37.95	38.55
1185	NASDAQ	FBIO	Tue, Oct 18, 2016	39.45	40.80	38.85	39.30
1184	NASDAQ	FBIO	Mon, Oct 17, 2016	39.15	39.90	38.55	39.00
1183	NASDAQ	FBIO	Fri, Oct 14, 2016	40.65	41.25	39.15	39.45
1182	NASDAQ	FBIO	Thu, Oct 13, 2016	41.85	43.05	40.20	40.50
1181	NASDAQ	FBIO	Wed, Oct 12, 2016	41.85	43.20	41.85	42.00
1180	NASDAQ	FBIO	Tue, Oct 11, 2016	43.80	44.55	41.85	42.30
1179	NASDAQ	FBIO	Mon, Oct 10, 2016	41.70	44.40	41.70	43.35
1178	NASDAQ	FBIO	Fri, Oct 7, 2016	42.45	42.75	41.25	41.85
1177	NASDAQ	FBIO	Thu, Oct 6, 2016	43.80	44.25	42.45	42.75
1176	NASDAQ	FBIO	Wed, Oct 5, 2016	43.80	44.85	42.60	44.10
1175	NASDAQ	FBIO	Tue, Oct 4, 2016	45.45	45.45	43.09	43.65
1174	NASDAQ	FBIO	Mon, Oct 3, 2016	44.85	45.90	43.95	45.15
1173	NASDAQ	FBIO	Fri, Sep 30, 2016	43.05	44.85	41.85	44.55
1172	NASDAQ	FBIO	Thu, Sep 29, 2016	44.40	44.40	42.01	42.75
1171	NASDAQ	FBIO	Wed, Sep 28, 2016	45.15	45.15	43.80	44.10
1170	NASDAQ	FBIO	Tue, Sep 27, 2016	44.85	45.15	43.65	44.70
1169	NASDAQ	FBIO	Mon, Sep 26, 2016	44.70	46.80	44.70	44.70
1168	NASDAQ	FBIO	Fri, Sep 23, 2016	45.00	45.30	44.40	44.70
1167	NASDAQ	FBIO	Thu, Sep 22, 2016	44.55	45.00	43.20	45.00
1166	NASDAQ	FBIO	Wed, Sep 21, 2016	41.85	45.00	41.25	43.80
1165	NASDAQ	FBIO	Tue, Sep 20, 2016	40.05	42.60	38.25	41.25
1164	NASDAQ	FBIO	Mon, Sep 19, 2016	39.15	39.45	37.65	39.30
1163	NASDAQ	FBIO	Fri, Sep 16, 2016	39.15	40.50	37.65	38.70
1162	NASDAQ	FBIO	Thu, Sep 15, 2016	36.90	38.70	36.90	38.70
1161	NASDAQ	FBIO	Wed, Sep 14, 2016	37.05	38.10	36.90	37.50
1160	NASDAQ	FBIO	Tue, Sep 13, 2016	38.70	39.60	37.50	37.80
1159	NASDAQ	FBIO	Mon, Sep 12, 2016	35.70	39.00	33.75	38.85
1158	NASDAQ	FBIO	Fri, Sep 9, 2016	39.00	39.00	35.55	35.70
1157	NASDAQ	FBIO	Thu, Sep 8, 2016	38.70	39.60	38.70	39.00
1156	NASDAQ	FBIO	Wed, Sep 7, 2016	40.20	41.25	38.70	38.85
1155	NASDAQ	FBIO	Tue, Sep 6, 2016	41.10	41.10	40.20	40.35
1154	NASDAQ	FBIO	Fri, Sep 2, 2016	41.40	41.70	40.50	41.25
1153	NASDAQ	FBIO	Thu, Sep 1, 2016	41.40	42.30	40.65	40.95
1152	NASDAQ	FBIO	Wed, Aug 31, 2016	42.45	42.45	40.65	40.95
1151	NASDAQ	FBIO	Tue, Aug 30, 2016	41.40	43.35	41.25	42.00
1150	NASDAQ	FBIO	Mon, Aug 29, 2016	42.00	43.20	41.25	42.15
1149	NASDAQ	FBIO	Fri, Aug 26, 2016	41.40	43.35	40.65	42.45
1148	NASDAQ	FBIO	Thu, Aug 25, 2016	43.35	43.35	40.80	41.25
1147	NASDAQ	FBIO	Wed, Aug 24, 2016	41.70	43.80	41.40	41.40
1146	NASDAQ	FBIO	Tue, Aug 23, 2016	42.90	43.80	41.70	42.30
1145	NASDAQ	FBIO	Mon, Aug 22, 2016	42.90	43.20	42.30	42.60
1144	NASDAQ	FBIO	Fri, Aug 19, 2016	42.15	44.10	41.55	42.60
1143	NASDAQ	FBIO	Thu, Aug 18, 2016	43.35	43.80	41.85	42.60
1142	NASDAQ	FBIO	Wed, Aug 17, 2016	41.85	43.65	41.33	42.90
1141	NASDAQ	FBIO	Tue, Aug 16, 2016	42.30	42.60	41.55	41.55
1140	NASDAQ	FBIO	Mon, Aug 15, 2016	42.45	43.35	41.40	41.70
1139	NASDAQ	FBIO	Fri, Aug 12, 2016	42.45	43.20	42.30	42.60
1138	NASDAQ	FBIO	Thu, Aug 11, 2016	42.00	42.63	41.78	42.30
1137	NASDAQ	FBIO	Wed, Aug 10, 2016	45.00	45.00	40.95	41.55
1136	NASDAQ	FBIO	Tue, Aug 9, 2016	44.55	45.00	42.75	44.40
1135	NASDAQ	FBIO	Mon, Aug 8, 2016	43.80	45.00	42.90	45.00
1134	NASDAQ	FBIO	Fri, Aug 5, 2016	44.70	45.00	44.55	45.00
1133	NASDAQ	FBIO	Thu, Aug 4, 2016	45.00	45.00	43.95	44.40
1132	NASDAQ	FBIO	Wed, Aug 3, 2016	43.50	45.00	43.05	45.00
1131	NASDAQ	FBIO	Tue, Aug 2, 2016	43.80	44.70	42.90	43.20
1130	NASDAQ	FBIO	Mon, Aug 1, 2016	45.00	45.62	42.30	43.50
1129	NASDAQ	FBIO	Fri, Jul 29, 2016	45.30	46.50	45.00	45.45
1128	NASDAQ	FBIO	Thu, Jul 28, 2016	47.40	48.00	46.05	46.80
1127	NASDAQ	FBIO	Wed, Jul 27, 2016	45.00	47.70	45.00	47.10
1126	NASDAQ	FBIO	Tue, Jul 26, 2016	45.00	46.05	44.97	45.75
1125	NASDAQ	FBIO	Mon, Jul 25, 2016	44.70	47.25	43.80	46.80
1124	NASDAQ	FBIO	Fri, Jul 22, 2016	43.35	45.45	43.35	45.15
1123	NASDAQ	FBIO	Thu, Jul 21, 2016	43.95	44.85	42.75	43.50
1122	NASDAQ	FBIO	Wed, Jul 20, 2016	42.90	44.36	42.21	43.95
1121	NASDAQ	FBIO	Tue, Jul 19, 2016	43.50	43.50	42.15	42.30
1120	NASDAQ	FBIO	Mon, Jul 18, 2016	44.10	44.10	42.75	43.20
1119	NASDAQ	FBIO	Fri, Jul 15, 2016	44.10	44.55	43.05	44.10
1118	NASDAQ	FBIO	Thu, Jul 14, 2016	44.10	45.00	42.75	43.50
1117	NASDAQ	FBIO	Wed, Jul 13, 2016	45.60	45.60	42.75	44.10
1116	NASDAQ	FBIO	Tue, Jul 12, 2016	43.80	45.75	43.50	45.00
1115	NASDAQ	FBIO	Mon, Jul 11, 2016	43.05	43.95	41.85	43.80
1114	NASDAQ	FBIO	Fri, Jul 8, 2016	40.65	43.65	39.90	43.35
1113	NASDAQ	FBIO	Thu, Jul 7, 2016	40.80	41.40	39.30	41.10
1112	NASDAQ	FBIO	Wed, Jul 6, 2016	39.00	40.95	38.70	40.80
1111	NASDAQ	FBIO	Tue, Jul 5, 2016	40.05	41.25	39.00	39.45
1110	NASDAQ	FBIO	Fri, Jul 1, 2016	41.40	42.15	39.00	40.65
1109	NASDAQ	FBIO	Thu, Jun 30, 2016	40.13	41.72	39.45	40.35
1108	NASDAQ	FBIO	Wed, Jun 29, 2016	41.25	43.65	38.70	39.90
1107	NASDAQ	FBIO	Tue, Jun 28, 2016	42.45	43.95	39.75	40.20
1106	NASDAQ	FBIO	Mon, Jun 27, 2016	37.80	42.60	36.60	42.15
1105	NASDAQ	FBIO	Fri, Jun 24, 2016	38.55	39.90	36.45	37.80
1104	NASDAQ	FBIO	Thu, Jun 23, 2016	39.00	41.25	38.55	40.80
1103	NASDAQ	FBIO	Wed, Jun 22, 2016	38.25	41.25	37.35	39.00
1102	NASDAQ	FBIO	Tue, Jun 21, 2016	38.70	39.60	36.00	39.15
1101	NASDAQ	FBIO	Mon, Jun 20, 2016	38.25	41.55	37.50	38.40
1100	NASDAQ	FBIO	Fri, Jun 17, 2016	39.15	39.90	36.45	36.60
1099	NASDAQ	FBIO	Thu, Jun 16, 2016	39.68	40.95	39.30	40.20
1098	NASDAQ	FBIO	Wed, Jun 15, 2016	40.05	41.40	39.30	40.65
1097	NASDAQ	FBIO	Tue, Jun 14, 2016	41.55	42.30	39.45	39.60
1096	NASDAQ	FBIO	Mon, Jun 13, 2016	39.75	41.85	39.75	41.55
1095	NASDAQ	FBIO	Fri, Jun 10, 2016	42.00	42.71	39.75	40.13
1094	NASDAQ	FBIO	Thu, Jun 9, 2016	43.95	46.95	42.75	43.05
1093	NASDAQ	FBIO	Wed, Jun 8, 2016	43.20	45.00	42.75	43.65
1092	NASDAQ	FBIO	Tue, Jun 7, 2016	43.35	44.10	42.45	43.05
1091	NASDAQ	FBIO	Mon, Jun 6, 2016	42.15	44.10	41.55	43.65
1090	NASDAQ	FBIO	Fri, Jun 3, 2016	42.90	43.20	41.40	42.15
1089	NASDAQ	FBIO	Thu, Jun 2, 2016	42.45	43.95	42.45	43.35
1088	NASDAQ	FBIO	Wed, Jun 1, 2016	41.85	42.75	41.27	41.85
1087	NASDAQ	FBIO	Tue, May 31, 2016	42.30	43.35	41.10	42.30
1086	NASDAQ	FBIO	Fri, May 27, 2016	42.60	45.00	40.80	42.45
1085	NASDAQ	FBIO	Thu, May 26, 2016	42.45	43.50	42.15	43.05
1084	NASDAQ	FBIO	Wed, May 25, 2016	40.50	43.35	40.20	42.75
1083	NASDAQ	FBIO	Tue, May 24, 2016	41.55	41.85	40.20	40.35
1082	NASDAQ	FBIO	Mon, May 23, 2016	41.55	42.60	40.65	41.55
1081	NASDAQ	FBIO	Fri, May 20, 2016	41.10	43.35	40.35	41.40
1080	NASDAQ	FBIO	Thu, May 19, 2016	43.80	44.55	40.68	41.70
1079	NASDAQ	FBIO	Wed, May 18, 2016	43.35	45.00	42.90	44.25
1078	NASDAQ	FBIO	Tue, May 17, 2016	43.65	43.95	42.75	42.90
1077	NASDAQ	FBIO	Mon, May 16, 2016	43.58	43.95	42.15	43.95
1076	NASDAQ	FBIO	Fri, May 13, 2016	42.00	43.20	40.95	43.05
1075	NASDAQ	FBIO	Thu, May 12, 2016	45.60	46.05	42.00	42.45
1074	NASDAQ	FBIO	Wed, May 11, 2016	45.15	46.05	43.80	45.60
1073	NASDAQ	FBIO	Tue, May 10, 2016	46.65	46.65	43.95	45.00
1072	NASDAQ	FBIO	Mon, May 9, 2016	44.25	46.35	44.25	46.20
1071	NASDAQ	FBIO	Fri, May 6, 2016	44.25	45.30	42.15	44.70
1070	NASDAQ	FBIO	Thu, May 5, 2016	48.15	50.10	43.50	43.80
1069	NASDAQ	FBIO	Wed, May 4, 2016	51.90	52.05	47.70	47.70
1068	NASDAQ	FBIO	Tue, May 3, 2016	53.40	54.30	51.00	52.50
1067	NASDAQ	FBIO	Mon, May 2, 2016	52.05	54.60	50.55	53.25
1066	NASDAQ	FBIO	Fri, Apr 29, 2016	55.20	56.55	50.85	52.35
1065	NASDAQ	FBIO	Thu, Apr 28, 2016	57.75	58.22	53.69	55.35
1064	NASDAQ	FBIO	Wed, Apr 27, 2016	56.40	57.00	55.65	57.00
1063	NASDAQ	FBIO	Tue, Apr 26, 2016	58.50	58.50	55.95	57.00
1062	NASDAQ	FBIO	Mon, Apr 25, 2016	61.20	62.25	56.81	58.50
1061	NASDAQ	FBIO	Fri, Apr 22, 2016	59.70	62.18	58.80	61.05
1060	NASDAQ	FBIO	Thu, Apr 21, 2016	62.40	62.85	58.35	59.70
1059	NASDAQ	FBIO	Wed, Apr 20, 2016	61.50	64.65	59.55	62.25
1058	NASDAQ	FBIO	Tue, Apr 19, 2016	58.35	69.90	58.35	61.95
1057	NASDAQ	FBIO	Mon, Apr 18, 2016	53.85	59.25	53.40	58.35
1056	NASDAQ	FBIO	Fri, Apr 15, 2016	53.10	54.30	53.10	54.15
1055	NASDAQ	FBIO	Thu, Apr 14, 2016	52.20	53.55	51.90	53.55
1054	NASDAQ	FBIO	Wed, Apr 13, 2016	52.35	54.15	51.30	52.50
1053	NASDAQ	FBIO	Tue, Apr 12, 2016	51.75	52.95	50.10	52.50
1052	NASDAQ	FBIO	Mon, Apr 11, 2016	51.75	53.25	50.55	51.45
1051	NASDAQ	FBIO	Fri, Apr 8, 2016	52.65	53.85	49.95	52.35
1050	NASDAQ	FBIO	Thu, Apr 7, 2016	52.80	54.45	49.95	52.35
1049	NASDAQ	FBIO	Wed, Apr 6, 2016	49.35	54.08	49.35	52.35
1048	NASDAQ	FBIO	Tue, Apr 5, 2016	49.65	49.65	49.65	50.18
1047	NASDAQ	FBIO	Mon, Apr 4, 2016	46.95	50.85	46.95	49.65
1046	NASDAQ	FBIO	Fri, Apr 1, 2016	46.05	48.60	46.05	47.40
1045	NASDAQ	FBIO	Thu, Mar 31, 2016	44.85	47.55	44.85	44.78
1044	NASDAQ	FBIO	Wed, Mar 30, 2016	44.85	45.00	44.18	44.78
1043	NASDAQ	FBIO	Tue, Mar 29, 2016	44.40	45.00	44.10	44.85
1042	NASDAQ	FBIO	Mon, Mar 28, 2016	44.25	45.00	43.50	45.00
1041	NASDAQ	FBIO	Thu, Mar 24, 2016	45.00	45.00	45.00	45.00
1040	NASDAQ	FBIO	Wed, Mar 23, 2016	44.70	46.05	44.40	45.00
1039	NASDAQ	FBIO	Tue, Mar 22, 2016	44.55	45.90	44.25	44.93
1038	NASDAQ	FBIO	Mon, Mar 21, 2016	45.15	46.20	43.95	45.00
1037	NASDAQ	FBIO	Fri, Mar 18, 2016	45.90	46.20	43.05	45.60
1036	NASDAQ	FBIO	Thu, Mar 17, 2016	43.50	45.90	42.00	45.90
1035	NASDAQ	FBIO	Wed, Mar 16, 2016	44.10	45.00	44.10	44.78
1034	NASDAQ	FBIO	Tue, Mar 15, 2016	49.35	49.35	49.35	44.40
1033	NASDAQ	FBIO	Mon, Mar 14, 2016	48.75	50.70	48.75	50.10
1032	NASDAQ	FBIO	Fri, Mar 11, 2016	48.23	48.23	48.23	48.75
1031	NASDAQ	FBIO	Thu, Mar 10, 2016	46.80	46.80	46.80	48.23
1030	NASDAQ	FBIO	Wed, Mar 9, 2016	45.75	47.40	45.75	44.70
1029	NASDAQ	FBIO	Tue, Mar 8, 2016	44.55	45.00	43.35	44.70
1028	NASDAQ	FBIO	Mon, Mar 7, 2016	43.50	45.00	43.50	44.40
1027	NASDAQ	FBIO	Fri, Mar 4, 2016	44.70	45.00	43.65	44.10
1026	NASDAQ	FBIO	Thu, Mar 3, 2016	44.10	44.10	44.10	44.25
1025	NASDAQ	FBIO	Wed, Mar 2, 2016	43.50	45.00	42.62	43.50
1024	NASDAQ	FBIO	Tue, Mar 1, 2016	42.44	44.40	41.70	42.60
1023	NASDAQ	FBIO	Mon, Feb 29, 2016	44.55	45.00	42.60	45.00
1022	NASDAQ	FBIO	Fri, Feb 26, 2016	44.25	45.00	43.65	45.00
1021	NASDAQ	FBIO	Thu, Feb 25, 2016	43.50	45.00	43.50	44.40
1020	NASDAQ	FBIO	Wed, Feb 24, 2016	44.55	44.85	43.35	43.65
1019	NASDAQ	FBIO	Tue, Feb 23, 2016	43.80	44.70	42.90	44.70
1018	NASDAQ	FBIO	Mon, Feb 22, 2016	45.00	45.00	43.58	44.10
1017	NASDAQ	FBIO	Fri, Feb 19, 2016	44.10	47.40	44.10	45.60
1016	NASDAQ	FBIO	Thu, Feb 18, 2016	46.80	46.80	43.50	44.70
1015	NASDAQ	FBIO	Wed, Feb 17, 2016	43.50	48.35	43.50	47.10
1014	NASDAQ	FBIO	Tue, Feb 16, 2016	40.95	45.60	40.95	43.50
1013	NASDAQ	FBIO	Fri, Feb 12, 2016	39.90	45.00	38.63	40.80
1012	NASDAQ	FBIO	Thu, Feb 11, 2016	39.30	41.10	38.01	39.90
1011	NASDAQ	FBIO	Wed, Feb 10, 2016	37.95	40.20	37.80	39.90
1010	NASDAQ	FBIO	Tue, Feb 9, 2016	39.45	39.45	36.90	37.50
1009	NASDAQ	FBIO	Mon, Feb 8, 2016	37.50	40.20	37.50	40.05
1008	NASDAQ	FBIO	Fri, Feb 5, 2016	38.55	40.05	37.05	37.65
1007	NASDAQ	FBIO	Thu, Feb 4, 2016	39.00	39.00	37.50	38.55
1006	NASDAQ	FBIO	Wed, Feb 3, 2016	37.95	40.20	37.20	38.10
1005	NASDAQ	FBIO	Tue, Feb 2, 2016	37.95	39.15	37.05	37.50
1004	NASDAQ	FBIO	Mon, Feb 1, 2016	36.45	38.25	35.55	38.10
1003	NASDAQ	FBIO	Fri, Jan 29, 2016	37.35	37.88	35.25	37.20
1002	NASDAQ	FBIO	Thu, Jan 28, 2016	38.10	38.10	36.75	37.05
1001	NASDAQ	FBIO	Wed, Jan 27, 2016	39.15	39.45	37.35	37.65
1000	NASDAQ	FBIO	Tue, Jan 26, 2016	38.40	39.30	35.85	38.85
999	NASDAQ	FBIO	Mon, Jan 25, 2016	39.00	40.35	38.70	38.70
998	NASDAQ	FBIO	Fri, Jan 22, 2016	38.40	40.20	37.35	39.00
997	NASDAQ	FBIO	Thu, Jan 21, 2016	36.90	40.65	35.85	37.80
996	NASDAQ	FBIO	Wed, Jan 20, 2016	34.65	40.80	32.89	37.65
995	NASDAQ	FBIO	Tue, Jan 19, 2016	35.85	37.05	34.80	35.10
994	NASDAQ	FBIO	Fri, Jan 15, 2016	34.80	37.05	34.80	36.30
993	NASDAQ	FBIO	Thu, Jan 14, 2016	34.05	38.55	31.50	35.40
992	NASDAQ	FBIO	Wed, Jan 13, 2016	41.10	41.85	37.05	38.40
991	NASDAQ	FBIO	Tue, Jan 12, 2016	42.90	43.35	38.85	40.65
990	NASDAQ	FBIO	Mon, Jan 11, 2016	42.90	42.90	40.11	42.15
989	NASDAQ	FBIO	Fri, Jan 8, 2016	41.70	42.75	41.10	42.15
988	NASDAQ	FBIO	Thu, Jan 7, 2016	41.40	44.25	38.40	41.40
987	NASDAQ	FBIO	Wed, Jan 6, 2016	42.45	42.75	41.25	41.40
986	NASDAQ	FBIO	Tue, Jan 5, 2016	42.15	44.25	42.00	42.60
985	NASDAQ	FBIO	Mon, Jan 4, 2016	41.10	42.45	40.95	41.55
984	NASDAQ	FBIO	Thu, Dec 31, 2015	41.70	43.20	41.55	41.85
983	NASDAQ	FBIO	Wed, Dec 30, 2015	42.15	42.75	39.75	41.70
982	NASDAQ	FBIO	Tue, Dec 29, 2015	42.15	43.95	40.80	41.40
981	NASDAQ	FBIO	Mon, Dec 28, 2015	40.65	44.55	40.23	42.75
980	NASDAQ	FBIO	Thu, Dec 24, 2015	40.35	41.40	39.45	40.50
979	NASDAQ	FBIO	Wed, Dec 23, 2015	40.20	41.70	39.75	40.20
978	NASDAQ	FBIO	Tue, Dec 22, 2015	37.80	41.74	37.35	40.05
977	NASDAQ	FBIO	Mon, Dec 21, 2015	37.20	38.25	36.90	37.95
976	NASDAQ	FBIO	Fri, Dec 18, 2015	37.05	38.10	36.98	37.35
975	NASDAQ	FBIO	Thu, Dec 17, 2015	37.50	37.65	36.45	37.05
974	NASDAQ	FBIO	Wed, Dec 16, 2015	37.35	37.50	36.30	37.20
973	NASDAQ	FBIO	Tue, Dec 15, 2015	35.85	38.40	34.65	36.75
972	NASDAQ	FBIO	Mon, Dec 14, 2015	39.30	39.30	33.30	35.70
971	NASDAQ	FBIO	Fri, Dec 11, 2015	40.95	42.30	37.50	39.30
970	NASDAQ	FBIO	Thu, Dec 10, 2015	45.00	45.00	41.40	42.00
969	NASDAQ	FBIO	Wed, Dec 9, 2015	45.45	45.60	44.70	44.85
968	NASDAQ	FBIO	Tue, Dec 8, 2015	44.70	46.95	44.70	45.60
967	NASDAQ	FBIO	Mon, Dec 7, 2015	47.10	48.00	44.40	45.60
966	NASDAQ	FBIO	Fri, Dec 4, 2015	45.00	49.50	43.95	47.85
965	NASDAQ	FBIO	Thu, Dec 3, 2015	46.50	50.25	46.05	47.25
964	NASDAQ	FBIO	Wed, Dec 2, 2015	44.55	49.20	44.34	46.80
963	NASDAQ	FBIO	Tue, Dec 1, 2015	45.00	45.00	44.25	44.55
962	NASDAQ	FBIO	Mon, Nov 30, 2015	45.00	45.60	43.65	44.85
961	NASDAQ	FBIO	Fri, Nov 27, 2015	45.00	45.45	44.55	44.70
960	NASDAQ	FBIO	Wed, Nov 25, 2015	45.29	45.75	44.55	45.00
959	NASDAQ	FBIO	Tue, Nov 24, 2015	45.00	45.00	43.50	44.55
958	NASDAQ	FBIO	Mon, Nov 23, 2015	45.00	45.00	44.21	45.00
957	NASDAQ	FBIO	Fri, Nov 20, 2015	44.25	46.80	44.10	45.00
956	NASDAQ	FBIO	Thu, Nov 19, 2015	44.70	45.00	42.00	44.25
955	NASDAQ	FBIO	Wed, Nov 18, 2015	46.95	46.95	43.95	44.70
954	NASDAQ	FBIO	Tue, Nov 17, 2015	46.50	49.50	46.20	46.95
953	NASDAQ	FBIO	Mon, Nov 16, 2015	44.85	47.25	44.40	46.65
952	NASDAQ	FBIO	Fri, Nov 13, 2015	43.80	47.25	43.80	45.30
951	NASDAQ	FBIO	Thu, Nov 12, 2015	42.75	44.25	42.45	43.95
950	NASDAQ	FBIO	Wed, Nov 11, 2015	45.45	45.45	42.60	43.35
949	NASDAQ	FBIO	Tue, Nov 10, 2015	44.55	46.05	43.35	46.05
948	NASDAQ	FBIO	Mon, Nov 9, 2015	43.35	45.15	42.90	43.20
947	NASDAQ	FBIO	Fri, Nov 6, 2015	43.05	44.85	42.90	44.10
946	NASDAQ	FBIO	Thu, Nov 5, 2015	43.80	44.25	43.05	43.35
945	NASDAQ	FBIO	Wed, Nov 4, 2015	44.70	45.15	43.95	44.55
944	NASDAQ	FBIO	Tue, Nov 3, 2015	43.05	47.25	43.05	44.70
943	NASDAQ	FBIO	Mon, Nov 2, 2015	42.00	44.25	41.40	43.20
942	NASDAQ	FBIO	Fri, Oct 30, 2015	43.50	43.50	42.15	42.60
941	NASDAQ	FBIO	Thu, Oct 29, 2015	43.50	43.50	41.70	43.50
940	NASDAQ	FBIO	Wed, Oct 28, 2015	41.25	43.50	41.25	43.05
939	NASDAQ	FBIO	Tue, Oct 27, 2015	39.45	42.60	38.10	42.15
938	NASDAQ	FBIO	Mon, Oct 26, 2015	40.80	41.25	38.40	39.60
937	NASDAQ	FBIO	Fri, Oct 23, 2015	38.85	40.95	38.70	40.20
936	NASDAQ	FBIO	Thu, Oct 22, 2015	40.50	40.95	37.50	38.55
935	NASDAQ	FBIO	Wed, Oct 21, 2015	40.95	41.85	36.75	40.95
934	NASDAQ	FBIO	Tue, Oct 20, 2015	42.73	43.80	40.20	41.25
933	NASDAQ	FBIO	Mon, Oct 19, 2015	43.95	44.40	42.75	42.90
932	NASDAQ	FBIO	Fri, Oct 16, 2015	43.65	45.30	43.65	43.95
931	NASDAQ	FBIO	Thu, Oct 15, 2015	39.60	43.50	39.15	43.20
930	NASDAQ	FBIO	Wed, Oct 14, 2015	38.55	40.05	37.99	39.45
929	NASDAQ	FBIO	Tue, Oct 13, 2015	37.80	41.40	36.60	38.70
928	NASDAQ	FBIO	Mon, Oct 12, 2015	36.45	39.45	34.80	38.25
927	NASDAQ	FBIO	Fri, Oct 9, 2015	36.00	36.75	34.95	36.30
926	NASDAQ	FBIO	Thu, Oct 8, 2015	36.60	38.10	35.55	35.85
925	NASDAQ	FBIO	Wed, Oct 7, 2015	36.45	37.35	35.40	36.90
924	NASDAQ	FBIO	Tue, Oct 6, 2015	37.26	38.85	35.40	36.30
923	NASDAQ	FBIO	Mon, Oct 5, 2015	37.65	38.84	35.70	37.35
922	NASDAQ	FBIO	Fri, Oct 2, 2015	35.10	39.15	34.95	37.80
921	NASDAQ	FBIO	Thu, Oct 1, 2015	39.00	40.05	35.25	35.40
920	NASDAQ	FBIO	Wed, Sep 30, 2015	37.35	39.15	35.25	39.00
919	NASDAQ	FBIO	Tue, Sep 29, 2015	40.20	41.10	35.85	37.05
918	NASDAQ	FBIO	Mon, Sep 28, 2015	43.50	43.50	39.30	39.75
917	NASDAQ	FBIO	Fri, Sep 25, 2015	44.10	45.90	42.90	44.55
916	NASDAQ	FBIO	Thu, Sep 24, 2015	43.20	44.10	42.75	44.10
915	NASDAQ	FBIO	Wed, Sep 23, 2015	42.60	44.55	42.60	43.50
914	NASDAQ	FBIO	Tue, Sep 22, 2015	45.00	45.60	42.45	43.20
913	NASDAQ	FBIO	Mon, Sep 21, 2015	48.90	48.90	43.44	45.75
912	NASDAQ	FBIO	Fri, Sep 18, 2015	47.40	49.20	47.10	49.20
911	NASDAQ	FBIO	Thu, Sep 17, 2015	45.60	49.80	45.00	47.85
910	NASDAQ	FBIO	Wed, Sep 16, 2015	43.65	46.50	42.60	45.30
909	NASDAQ	FBIO	Tue, Sep 15, 2015	44.85	45.00	43.05	44.10
908	NASDAQ	FBIO	Mon, Sep 14, 2015	41.25	45.15	41.25	45.00
907	NASDAQ	FBIO	Fri, Sep 11, 2015	38.25	41.70	37.65	40.65
906	NASDAQ	FBIO	Thu, Sep 10, 2015	39.45	40.35	38.40	38.40
905	NASDAQ	FBIO	Wed, Sep 9, 2015	39.00	40.26	37.65	39.75
904	NASDAQ	FBIO	Tue, Sep 8, 2015	39.30	40.50	37.65	38.70
903	NASDAQ	FBIO	Fri, Sep 4, 2015	37.80	39.60	36.75	38.70
902	NASDAQ	FBIO	Thu, Sep 3, 2015	38.85	39.75	37.80	37.80
901	NASDAQ	FBIO	Wed, Sep 2, 2015	40.95	40.95	37.95	38.70
900	NASDAQ	FBIO	Tue, Sep 1, 2015	40.35	40.95	39.30	40.35
899	NASDAQ	FBIO	Mon, Aug 31, 2015	42.30	44.70	40.05	41.25
898	NASDAQ	FBIO	Fri, Aug 28, 2015	39.90	44.25	39.90	43.20
897	NASDAQ	FBIO	Thu, Aug 27, 2015	37.50	40.05	37.20	39.75
896	NASDAQ	FBIO	Wed, Aug 26, 2015	38.70	38.70	35.10	36.90
895	NASDAQ	FBIO	Tue, Aug 25, 2015	36.00	39.75	36.00	37.20
894	NASDAQ	FBIO	Mon, Aug 24, 2015	34.50	35.48	30.00	34.05
893	NASDAQ	FBIO	Fri, Aug 21, 2015	41.25	41.97	37.65	37.65
892	NASDAQ	FBIO	Thu, Aug 20, 2015	43.65	43.95	41.40	41.70
891	NASDAQ	FBIO	Wed, Aug 19, 2015	45.45	46.20	43.95	44.55
890	NASDAQ	FBIO	Tue, Aug 18, 2015	46.20	47.10	45.45	45.45
889	NASDAQ	FBIO	Mon, Aug 17, 2015	45.90	47.10	45.50	46.50
888	NASDAQ	FBIO	Fri, Aug 14, 2015	46.35	47.10	45.00	46.20
887	NASDAQ	FBIO	Thu, Aug 13, 2015	46.80	48.30	46.50	46.50
886	NASDAQ	FBIO	Wed, Aug 12, 2015	45.00	48.45	44.70	47.85
885	NASDAQ	FBIO	Tue, Aug 11, 2015	46.35	48.00	44.10	45.60
884	NASDAQ	FBIO	Mon, Aug 10, 2015	49.35	50.55	45.75	47.25
883	NASDAQ	FBIO	Fri, Aug 7, 2015	48.75	50.85	46.50	48.75
882	NASDAQ	FBIO	Thu, Aug 6, 2015	51.15	51.15	48.38	49.80
881	NASDAQ	FBIO	Wed, Aug 5, 2015	51.60	52.20	49.50	50.40
880	NASDAQ	FBIO	Tue, Aug 4, 2015	51.75	52.50	51.30	51.45
879	NASDAQ	FBIO	Mon, Aug 3, 2015	51.60	52.50	51.15	52.20
878	NASDAQ	FBIO	Fri, Jul 31, 2015	52.50	54.00	50.25	50.55
877	NASDAQ	FBIO	Thu, Jul 30, 2015	51.00	52.50	49.50	51.90
876	NASDAQ	FBIO	Wed, Jul 29, 2015	53.40	53.40	48.90	51.15
875	NASDAQ	FBIO	Tue, Jul 28, 2015	52.05	55.20	50.25	53.40
874	NASDAQ	FBIO	Mon, Jul 27, 2015	51.75	52.65	49.80	51.60
873	NASDAQ	FBIO	Fri, Jul 24, 2015	52.95	54.30	51.75	52.20
872	NASDAQ	FBIO	Thu, Jul 23, 2015	51.45	55.80	51.45	54.00
871	NASDAQ	FBIO	Wed, Jul 22, 2015	53.25	57.60	49.95	53.70
870	NASDAQ	FBIO	Tue, Jul 21, 2015	53.70	57.75	53.25	53.85
869	NASDAQ	FBIO	Mon, Jul 20, 2015	56.70	56.70	53.25	53.70
868	NASDAQ	FBIO	Fri, Jul 17, 2015	54.45	60.00	54.45	56.55
867	NASDAQ	FBIO	Thu, Jul 16, 2015	55.65	57.30	52.80	52.95
866	NASDAQ	FBIO	Wed, Jul 15, 2015	57.30	57.30	55.50	55.65
865	NASDAQ	FBIO	Tue, Jul 14, 2015	57.30	59.10	54.75	57.15
864	NASDAQ	FBIO	Mon, Jul 13, 2015	57.00	59.10	55.35	55.95
863	NASDAQ	FBIO	Fri, Jul 10, 2015	53.25	56.40	52.65	55.20
862	NASDAQ	FBIO	Thu, Jul 9, 2015	53.70	53.70	52.20	52.50
861	NASDAQ	FBIO	Wed, Jul 8, 2015	52.20	53.85	52.20	52.35
860	NASDAQ	FBIO	Tue, Jul 7, 2015	52.80	54.98	51.75	53.33
859	NASDAQ	FBIO	Mon, Jul 6, 2015	53.70	54.60	51.90	53.25
858	NASDAQ	FBIO	Thu, Jul 2, 2015	49.80	55.50	49.80	54.00
857	NASDAQ	FBIO	Wed, Jul 1, 2015	51.90	54.15	49.80	50.25
856	NASDAQ	FBIO	Tue, Jun 30, 2015	48.60	51.45	48.45	50.40
855	NASDAQ	FBIO	Mon, Jun 29, 2015	51.00	52.65	48.00	48.30
854	NASDAQ	FBIO	Fri, Jun 26, 2015	57.00	57.00	50.55	52.65
853	NASDAQ	FBIO	Thu, Jun 25, 2015	55.20	57.30	54.45	56.25
852	NASDAQ	FBIO	Wed, Jun 24, 2015	55.80	57.75	53.55	55.05
851	NASDAQ	FBIO	Tue, Jun 23, 2015	57.60	59.40	54.75	55.35
850	NASDAQ	FBIO	Mon, Jun 22, 2015	55.50	61.20	52.79	57.30
849	NASDAQ	FBIO	Fri, Jun 19, 2015	46.80	55.65	46.50	54.90
848	NASDAQ	FBIO	Thu, Jun 18, 2015	46.80	49.05	46.80	46.80
847	NASDAQ	FBIO	Wed, Jun 17, 2015	43.20	48.01	37.95	46.80
846	NASDAQ	FBIO	Tue, Jun 16, 2015	44.40	49.50	44.25	44.85
845	NASDAQ	FBIO	Mon, Jun 15, 2015	45.45	45.75	43.80	44.25
844	NASDAQ	FBIO	Fri, Jun 12, 2015	47.70	49.05	46.20	46.35
843	NASDAQ	FBIO	Thu, Jun 11, 2015	46.50	48.00	45.45	47.25
842	NASDAQ	FBIO	Wed, Jun 10, 2015	46.35	46.95	45.75	46.20
841	NASDAQ	FBIO	Tue, Jun 9, 2015	46.50	48.15	45.15	47.10
840	NASDAQ	FBIO	Mon, Jun 8, 2015	48.45	49.50	46.05	46.20
839	NASDAQ	FBIO	Fri, Jun 5, 2015	43.80	50.55	43.80	48.45
838	NASDAQ	FBIO	Thu, Jun 4, 2015	51.00	51.75	42.90	46.65
837	NASDAQ	FBIO	Wed, Jun 3, 2015	43.05	51.60	42.60	51.00
836	NASDAQ	FBIO	Tue, Jun 2, 2015	42.60	43.95	42.30	42.90
835	NASDAQ	FBIO	Mon, Jun 1, 2015	43.65	45.72	41.55	42.60
834	NASDAQ	FBIO	Fri, May 29, 2015	44.85	45.68	43.35	44.10
833	NASDAQ	FBIO	Thu, May 28, 2015	45.00	45.00	42.90	44.40
832	NASDAQ	FBIO	Wed, May 27, 2015	44.25	46.05	42.30	45.30
831	NASDAQ	FBIO	Tue, May 26, 2015	45.30	47.10	44.10	44.25
830	NASDAQ	FBIO	Fri, May 22, 2015	45.60	46.20	44.70	46.05
829	NASDAQ	FBIO	Thu, May 21, 2015	46.80	47.22	44.25	45.75
828	NASDAQ	FBIO	Wed, May 20, 2015	47.10	47.10	45.30	46.35
827	NASDAQ	FBIO	Tue, May 19, 2015	46.80	47.70	45.90	46.35
826	NASDAQ	FBIO	Mon, May 18, 2015	46.35	48.45	44.85	47.40
825	NASDAQ	FBIO	Fri, May 15, 2015	46.95	47.40	45.00	47.10
824	NASDAQ	FBIO	Thu, May 14, 2015	48.15	48.15	44.85	46.65
823	NASDAQ	FBIO	Wed, May 13, 2015	45.15	48.00	44.55	47.70
822	NASDAQ	FBIO	Tue, May 12, 2015	45.45	46.05	43.80	45.15
821	NASDAQ	FBIO	Mon, May 11, 2015	44.25	45.75	43.80	45.60
820	NASDAQ	FBIO	Fri, May 8, 2015	45.00	45.60	43.80	44.25
819	NASDAQ	FBIO	Thu, May 7, 2015	44.55	46.13	43.20	45.45
818	NASDAQ	FBIO	Wed, May 6, 2015	44.25	46.05	43.05	44.10
817	NASDAQ	FBIO	Tue, May 5, 2015	44.55	45.00	43.50	44.40
816	NASDAQ	FBIO	Mon, May 4, 2015	45.60	46.80	44.55	45.15
815	NASDAQ	FBIO	Fri, May 1, 2015	45.75	46.80	43.80	45.45
814	NASDAQ	FBIO	Thu, Apr 30, 2015	48.75	49.50	42.15	46.50
813	NASDAQ	FBIO	Wed, Apr 29, 2015	51.90	53.55	49.50	49.65
812	NASDAQ	FBIO	Tue, Apr 28, 2015	51.75	55.87	51.75	54.15
811	NASDAQ	FBIO	Fri, Apr 24, 2015	61.35	62.40	58.20	59.55
810	NASDAQ	FBIO	Thu, Apr 23, 2015	61.65	63.48	60.00	61.65
809	NASDAQ	FBIO	Wed, Apr 22, 2015	61.95	64.20	61.05	61.35
808	NASDAQ	FBIO	Tue, Apr 21, 2015	65.40	65.55	61.65	62.70
807	NASDAQ	FBIO	Mon, Apr 20, 2015	59.70	65.70	58.50	64.50
806	NASDAQ	FBIO	Fri, Apr 17, 2015	65.40	66.60	62.25	65.10
805	NASDAQ	FBIO	Thu, Apr 16, 2015	62.55	68.10	62.10	66.60
804	NASDAQ	FBIO	Wed, Apr 15, 2015	61.05	62.70	60.00	62.25
803	NASDAQ	FBIO	Tue, Apr 14, 2015	62.40	63.15	60.00	60.45
802	NASDAQ	FBIO	Mon, Apr 13, 2015	62.25	64.65	61.65	62.10
801	NASDAQ	FBIO	Fri, Apr 10, 2015	61.65	65.10	60.98	61.80
800	NASDAQ	FBIO	Thu, Apr 9, 2015	60.90	62.70	58.80	61.35
799	NASDAQ	FBIO	Wed, Apr 8, 2015	57.75	63.75	57.00	60.60
798	NASDAQ	FBIO	Tue, Apr 7, 2015	58.05	60.60	56.25	57.45
797	NASDAQ	FBIO	Mon, Apr 6, 2015	58.50	59.55	56.25	58.05
796	NASDAQ	FBIO	Thu, Apr 2, 2015	61.20	63.00	57.90	58.20
795	NASDAQ	FBIO	Wed, Apr 1, 2015	56.25	61.20	55.80	58.80
794	NASDAQ	FBIO	Tue, Mar 31, 2015	56.25	66.00	56.25	57.75
793	NASDAQ	FBIO	Mon, Mar 30, 2015	54.15	55.80	48.30	53.10
792	NASDAQ	FBIO	Fri, Mar 27, 2015	57.15	59.70	52.95	53.70
791	NASDAQ	FBIO	Thu, Mar 26, 2015	57.15	61.20	55.80	57.00
790	NASDAQ	FBIO	Wed, Mar 25, 2015	64.65	65.40	56.57	57.60
789	NASDAQ	FBIO	Tue, Mar 24, 2015	58.65	69.15	55.95	64.20
788	NASDAQ	FBIO	Mon, Mar 23, 2015	56.25	59.25	52.65	59.10
787	NASDAQ	FBIO	Fri, Mar 20, 2015	64.50	65.25	57.75	58.50
786	NASDAQ	FBIO	Thu, Mar 19, 2015	56.25	80.25	54.30	63.15
785	NASDAQ	FBIO	Wed, Mar 18, 2015	49.95	51.75	48.30	48.30
784	NASDAQ	FBIO	Tue, Mar 17, 2015	43.20	49.05	42.08	49.05
783	NASDAQ	FBIO	Mon, Mar 16, 2015	45.75	45.75	43.05	43.50
782	NASDAQ	FBIO	Fri, Mar 13, 2015	44.70	46.50	43.20	44.55
781	NASDAQ	FBIO	Thu, Mar 12, 2015	46.20	47.10	44.70	45.60
780	NASDAQ	FBIO	Wed, Mar 11, 2015	47.40	48.75	45.60	46.50
779	NASDAQ	FBIO	Tue, Mar 10, 2015	49.50	49.50	46.50	47.10
778	NASDAQ	FBIO	Mon, Mar 9, 2015	50.10	50.70	47.25	49.65
777	NASDAQ	FBIO	Fri, Mar 6, 2015	51.60	51.60	47.70	49.20
776	NASDAQ	FBIO	Thu, Mar 5, 2015	46.95	52.35	44.85	50.55
775	NASDAQ	FBIO	Wed, Mar 4, 2015	49.05	55.95	46.95	48.45
774	NASDAQ	FBIO	Tue, Mar 3, 2015	39.00	42.90	38.55	41.85
773	NASDAQ	FBIO	Mon, Mar 2, 2015	39.15	39.66	38.10	39.00
772	NASDAQ	FBIO	Fri, Feb 27, 2015	41.70	41.85	38.55	38.55
771	NASDAQ	FBIO	Thu, Feb 26, 2015	40.80	43.05	39.90	42.00
770	NASDAQ	FBIO	Wed, Feb 25, 2015	36.60	43.20	36.60	40.20
769	NASDAQ	FBIO	Tue, Feb 24, 2015	38.85	39.30	36.30	36.30
768	NASDAQ	FBIO	Mon, Feb 23, 2015	36.60	38.85	35.55	38.25
767	NASDAQ	FBIO	Fri, Feb 20, 2015	35.40	37.20	35.40	36.15
766	NASDAQ	FBIO	Thu, Feb 19, 2015	34.95	36.75	34.50	36.09
765	NASDAQ	FBIO	Wed, Feb 18, 2015	36.30	36.30	33.45	34.95
764	NASDAQ	FBIO	Tue, Feb 17, 2015	35.10	36.75	33.75	36.30
763	NASDAQ	FBIO	Fri, Feb 13, 2015	33.15	35.55	33.00	34.20
762	NASDAQ	FBIO	Thu, Feb 12, 2015	35.10	36.60	33.30	33.79
761	NASDAQ	FBIO	Wed, Feb 11, 2015	32.40	35.55	31.65	34.80
760	NASDAQ	FBIO	Tue, Feb 10, 2015	31.65	33.90	31.65	32.85
759	NASDAQ	FBIO	Mon, Feb 9, 2015	34.05	34.50	31.20	31.35
758	NASDAQ	FBIO	Fri, Feb 6, 2015	35.55	35.70	33.75	34.65
757	NASDAQ	FBIO	Thu, Feb 5, 2015	36.30	36.45	35.70	35.85
756	NASDAQ	FBIO	Wed, Feb 4, 2015	36.30	36.30	35.45	36.00
755	NASDAQ	FBIO	Tue, Feb 3, 2015	37.05	37.95	36.00	36.60
754	NASDAQ	FBIO	Mon, Feb 2, 2015	36.90	37.95	35.77	37.20
753	NASDAQ	FBIO	Fri, Jan 30, 2015	35.25	38.25	34.20	37.50
752	NASDAQ	FBIO	Thu, Jan 29, 2015	36.00	36.00	35.25	35.25
751	NASDAQ	FBIO	Wed, Jan 28, 2015	36.60	36.75	35.55	36.15
750	NASDAQ	FBIO	Tue, Jan 27, 2015	36.90	37.65	35.55	36.90
749	NASDAQ	FBIO	Mon, Jan 26, 2015	35.25	37.65	35.25	37.20
748	NASDAQ	FBIO	Fri, Jan 23, 2015	35.70	36.60	35.55	35.55
747	NASDAQ	FBIO	Thu, Jan 22, 2015	37.05	37.20	35.25	36.00
746	NASDAQ	FBIO	Wed, Jan 21, 2015	38.10	38.85	36.30	36.75
745	NASDAQ	FBIO	Tue, Jan 20, 2015	39.75	39.94	37.05	38.55
744	NASDAQ	FBIO	Fri, Jan 16, 2015	36.30	40.05	35.55	39.00
743	NASDAQ	FBIO	Thu, Jan 15, 2015	36.75	37.05	35.25	36.30
742	NASDAQ	FBIO	Wed, Jan 14, 2015	34.50	36.75	34.50	36.75
741	NASDAQ	FBIO	Tue, Jan 13, 2015	35.70	36.30	34.50	34.95
740	NASDAQ	FBIO	Mon, Jan 12, 2015	34.80	35.85	33.75	35.25
739	NASDAQ	FBIO	Fri, Jan 9, 2015	36.00	36.30	34.80	34.87
738	NASDAQ	FBIO	Thu, Jan 8, 2015	36.15	36.60	35.55	36.15
737	NASDAQ	FBIO	Wed, Jan 7, 2015	36.45	36.90	34.50	36.30
736	NASDAQ	FBIO	Tue, Jan 6, 2015	37.05	37.20	34.50	36.75
735	NASDAQ	FBIO	Mon, Jan 5, 2015	34.05	37.35	34.00	37.20
734	NASDAQ	FBIO	Fri, Jan 2, 2015	37.05	37.05	35.10	36.00
733	NASDAQ	FBIO	Wed, Dec 31, 2014	34.20	37.35	32.25	36.60
732	NASDAQ	FBIO	Tue, Dec 30, 2014	36.45	37.35	34.50	34.50
731	NASDAQ	FBIO	Mon, Dec 29, 2014	33.75	35.70	32.55	35.70
730	NASDAQ	FBIO	Fri, Dec 26, 2014	31.95	33.45	31.80	33.30
729	NASDAQ	FBIO	Wed, Dec 24, 2014	31.20	32.10	30.60	31.95
728	NASDAQ	FBIO	Tue, Dec 23, 2014	31.65	31.65	29.40	31.20
727	NASDAQ	FBIO	Mon, Dec 22, 2014	33.00	33.00	31.65	32.25
726	NASDAQ	FBIO	Fri, Dec 19, 2014	32.70	33.00	31.35	33.00
725	NASDAQ	FBIO	Thu, Dec 18, 2014	30.00	32.40	29.70	32.25
724	NASDAQ	FBIO	Wed, Dec 17, 2014	31.05	32.25	29.70	30.30
723	NASDAQ	FBIO	Tue, Dec 16, 2014	30.30	32.43	29.55	30.75
722	NASDAQ	FBIO	Mon, Dec 15, 2014	32.10	34.05	28.20	30.00
721	NASDAQ	FBIO	Fri, Dec 12, 2014	34.35	34.95	32.40	32.70
720	NASDAQ	FBIO	Thu, Dec 11, 2014	35.40	36.00	34.35	34.35
719	NASDAQ	FBIO	Wed, Dec 10, 2014	37.80	38.10	35.70	36.00
718	NASDAQ	FBIO	Tue, Dec 9, 2014	36.90	38.25	35.70	37.95
717	NASDAQ	FBIO	Mon, Dec 8, 2014	36.15	38.70	35.40	36.90
716	NASDAQ	FBIO	Fri, Dec 5, 2014	34.35	37.05	34.35	36.60
715	NASDAQ	FBIO	Thu, Dec 4, 2014	34.50	37.35	34.50	34.80
714	NASDAQ	FBIO	Wed, Dec 3, 2014	33.45	35.40	32.70	35.10
713	NASDAQ	FBIO	Tue, Dec 2, 2014	31.65	34.80	30.90	32.70
712	NASDAQ	FBIO	Mon, Dec 1, 2014	35.40	35.40	29.25	31.80
711	NASDAQ	FBIO	Fri, Nov 28, 2014	34.05	36.15	33.60	34.95
710	NASDAQ	FBIO	Wed, Nov 26, 2014	31.50	38.40	30.15	36.15
709	NASDAQ	FBIO	Tue, Nov 25, 2014	30.15	31.47	29.40	30.75
708	NASDAQ	FBIO	Mon, Nov 24, 2014	28.50	33.00	27.45	30.60
707	NASDAQ	FBIO	Fri, Nov 21, 2014	28.50	28.50	27.60	28.20
706	NASDAQ	FBIO	Thu, Nov 20, 2014	27.75	28.50	27.45	28.05
705	NASDAQ	FBIO	Wed, Nov 19, 2014	27.75	28.35	27.45	27.75
704	NASDAQ	FBIO	Tue, Nov 18, 2014	26.25	28.50	26.55	27.80
703	NASDAQ	FBIO	Mon, Nov 17, 2014	26.85	28.05	25.80	25.95
702	NASDAQ	FBIO	Fri, Nov 14, 2014	25.20	27.75	24.90	27.30
701	NASDAQ	FBIO	Thu, Nov 13, 2014	26.85	28.05	26.40	27.15
700	NASDAQ	FBIO	Wed, Nov 12, 2014	25.65	27.45	25.35	27.15
699	NASDAQ	FBIO	Tue, Nov 11, 2014	24.75	26.55	23.70	25.35
698	NASDAQ	FBIO	Mon, Nov 10, 2014	25.65	26.10	22.50	22.80
697	NASDAQ	FBIO	Fri, Nov 7, 2014	23.70	26.10	23.70	26.10
696	NASDAQ	FBIO	Thu, Nov 6, 2014	23.70	26.25	23.40	24.15
695	NASDAQ	FBIO	Wed, Nov 5, 2014	24.60	27.00	22.95	25.20
694	NASDAQ	FBIO	Tue, Nov 4, 2014	25.20	25.20	23.25	23.55
693	NASDAQ	FBIO	Mon, Nov 3, 2014	22.65	24.75	22.50	24.15
692	NASDAQ	FBIO	Fri, Oct 31, 2014	26.25	27.00	25.65	26.10
691	NASDAQ	FBIO	Thu, Oct 30, 2014	26.85	27.15	25.50	25.50
690	NASDAQ	FBIO	Wed, Oct 29, 2014	27.00	27.90	26.55	27.00
689	NASDAQ	FBIO	Tue, Oct 28, 2014	27.45	28.35	26.55	26.55
688	NASDAQ	FBIO	Mon, Oct 27, 2014	27.00	27.60	26.25	27.15
687	NASDAQ	FBIO	Fri, Oct 24, 2014	27.30	27.75	26.70	26.85
686	NASDAQ	FBIO	Thu, Oct 23, 2014	27.45	29.10	26.85	26.85
685	NASDAQ	FBIO	Wed, Oct 22, 2014	27.45	28.35	26.10	27.45
684	NASDAQ	FBIO	Tue, Oct 21, 2014	27.45	28.20	26.70	27.15
683	NASDAQ	FBIO	Mon, Oct 20, 2014	27.30	27.75	26.70	27.45
682	NASDAQ	FBIO	Fri, Oct 17, 2014	26.70	28.35	26.70	27.75
681	NASDAQ	FBIO	Thu, Oct 16, 2014	27.00	27.60	25.80	26.70
680	NASDAQ	FBIO	Wed, Oct 15, 2014	25.65	27.60	25.65	27.60
679	NASDAQ	FBIO	Tue, Oct 14, 2014	26.55	27.00	25.65	26.25
678	NASDAQ	FBIO	Mon, Oct 13, 2014	27.30	27.90	25.65	26.10
677	NASDAQ	FBIO	Fri, Oct 10, 2014	27.00	28.05	26.70	27.60
676	NASDAQ	FBIO	Thu, Oct 9, 2014	26.40	27.30	25.65	27.30
675	NASDAQ	FBIO	Wed, Oct 8, 2014	27.75	29.25	25.65	26.70
674	NASDAQ	FBIO	Tue, Oct 7, 2014	28.05	28.65	27.00	27.30
673	NASDAQ	FBIO	Mon, Oct 6, 2014	27.90	28.20	27.60	27.60
672	NASDAQ	FBIO	Fri, Oct 3, 2014	28.05	28.35	27.15	27.30
671	NASDAQ	FBIO	Thu, Oct 2, 2014	28.05	29.40	27.00	28.05
670	NASDAQ	FBIO	Wed, Oct 1, 2014	31.50	31.50	28.35	28.50
669	NASDAQ	FBIO	Tue, Sep 30, 2014	33.45	33.45	30.53	31.50
668	NASDAQ	FBIO	Mon, Sep 29, 2014	27.30	31.50	27.00	30.60
667	NASDAQ	FBIO	Fri, Sep 26, 2014	27.60	28.80	27.30	27.30
666	NASDAQ	FBIO	Thu, Sep 25, 2014	28.35	28.95	27.08	27.30
665	NASDAQ	FBIO	Wed, Sep 24, 2014	28.05	28.95	27.75	28.05
664	NASDAQ	FBIO	Tue, Sep 23, 2014	27.15	29.85	27.15	29.10
663	NASDAQ	FBIO	Mon, Sep 22, 2014	29.10	29.85	27.00	27.00
662	NASDAQ	FBIO	Fri, Sep 19, 2014	28.35	29.70	26.85	29.25
661	NASDAQ	FBIO	Thu, Sep 18, 2014	27.75	28.50	27.00	27.90
660	NASDAQ	FBIO	Wed, Sep 17, 2014	26.10	29.70	25.50	27.75
659	NASDAQ	FBIO	Tue, Sep 16, 2014	27.15	27.90	25.05	26.25
658	NASDAQ	FBIO	Mon, Sep 15, 2014	28.65	28.65	27.30	27.45
657	NASDAQ	FBIO	Fri, Sep 12, 2014	27.60	29.40	27.15	28.20
656	NASDAQ	FBIO	Thu, Sep 11, 2014	26.55	28.20	26.40	27.30
655	NASDAQ	FBIO	Wed, Sep 10, 2014	26.55	27.00	26.55	26.55
654	NASDAQ	FBIO	Tue, Sep 9, 2014	26.55	27.30	26.70	26.70
653	NASDAQ	FBIO	Mon, Sep 8, 2014	27.45	28.20	26.70	26.70
652	NASDAQ	FBIO	Fri, Sep 5, 2014	27.45	28.50	26.85	27.68
651	NASDAQ	FBIO	Thu, Sep 4, 2014	31.05	31.35	27.75	28.05
650	NASDAQ	FBIO	Wed, Sep 3, 2014	32.25	32.48	30.00	30.75
649	NASDAQ	FBIO	Tue, Sep 2, 2014	31.80	33.00	31.50	32.25
648	NASDAQ	FBIO	Fri, Aug 29, 2014	32.25	32.85	31.35	31.50
647	NASDAQ	FBIO	Thu, Aug 28, 2014	31.20	33.26	31.20	32.40
646	NASDAQ	FBIO	Wed, Aug 27, 2014	32.25	33.00	31.20	31.65
645	NASDAQ	FBIO	Tue, Aug 26, 2014	31.50	33.75	31.20	31.95
644	NASDAQ	FBIO	Mon, Aug 25, 2014	30.00	31.95	29.55	31.50
643	NASDAQ	FBIO	Fri, Aug 22, 2014	28.05	29.70	27.75	29.55
642	NASDAQ	FBIO	Thu, Aug 21, 2014	28.35	28.95	27.30	28.20
641	NASDAQ	FBIO	Wed, Aug 20, 2014	27.45	28.65	27.00	28.20
640	NASDAQ	FBIO	Tue, Aug 19, 2014	27.00	28.50	26.55	27.90
639	NASDAQ	FBIO	Mon, Aug 18, 2014	26.25	28.50	25.95	27.30
638	NASDAQ	FBIO	Fri, Aug 15, 2014	26.85	27.15	25.95	26.25
637	NASDAQ	FBIO	Thu, Aug 14, 2014	25.20	28.35	25.20	26.85
636	NASDAQ	FBIO	Wed, Aug 13, 2014	23.55	25.65	23.55	25.05
635	NASDAQ	FBIO	Tue, Aug 12, 2014	22.50	24.15	22.50	23.55
634	NASDAQ	FBIO	Mon, Aug 11, 2014	22.50	23.25	22.35	22.50
633	NASDAQ	FBIO	Fri, Aug 8, 2014	22.35	22.50	21.75	22.20
632	NASDAQ	FBIO	Thu, Aug 7, 2014	22.80	22.95	21.90	22.35
631	NASDAQ	FBIO	Wed, Aug 6, 2014	22.35	23.32	22.20	22.50
630	NASDAQ	FBIO	Tue, Aug 5, 2014	22.35	24.30	22.20	22.65
629	NASDAQ	FBIO	Mon, Aug 4, 2014	23.25	23.70	22.20	22.80
628	NASDAQ	FBIO	Fri, Aug 1, 2014	23.55	23.85	22.50	22.95
627	NASDAQ	FBIO	Thu, Jul 31, 2014	23.55	24.15	22.20	23.40
626	NASDAQ	FBIO	Wed, Jul 30, 2014	23.40	24.15	23.25	24.15
625	NASDAQ	FBIO	Tue, Jul 29, 2014	24.30	25.05	22.65	23.40
624	NASDAQ	FBIO	Mon, Jul 28, 2014	24.30	24.77	24.00	24.30
623	NASDAQ	FBIO	Fri, Jul 25, 2014	24.75	25.20	24.30	24.45
622	NASDAQ	FBIO	Thu, Jul 24, 2014	25.20	25.50	24.75	24.90
621	NASDAQ	FBIO	Wed, Jul 23, 2014	24.90	25.65	24.90	25.20
620	NASDAQ	FBIO	Tue, Jul 22, 2014	25.65	25.80	24.15	24.60
619	NASDAQ	FBIO	Mon, Jul 21, 2014	25.20	25.95	24.75	25.50
618	NASDAQ	FBIO	Fri, Jul 18, 2014	25.35	25.80	25.05	25.50
617	NASDAQ	FBIO	Thu, Jul 17, 2014	24.60	25.65	24.30	25.05
616	NASDAQ	FBIO	Wed, Jul 16, 2014	24.45	25.65	24.45	24.75
615	NASDAQ	FBIO	Tue, Jul 15, 2014	24.90	25.37	24.15	24.15
614	NASDAQ	FBIO	Mon, Jul 14, 2014	25.35	25.80	24.83	25.20
613	NASDAQ	FBIO	Fri, Jul 11, 2014	24.90	25.65	24.21	24.75
612	NASDAQ	FBIO	Thu, Jul 10, 2014	24.30	25.05	23.70	24.90
611	NASDAQ	FBIO	Wed, Jul 9, 2014	24.15	25.35	23.58	24.90
610	NASDAQ	FBIO	Tue, Jul 8, 2014	25.35	25.35	23.70	24.30
609	NASDAQ	FBIO	Mon, Jul 7, 2014	26.55	27.00	25.20	25.20
608	NASDAQ	FBIO	Thu, Jul 3, 2014	25.65	27.00	25.50	26.55
607	NASDAQ	FBIO	Wed, Jul 2, 2014	25.20	26.10	25.20	25.95
606	NASDAQ	FBIO	Tue, Jul 1, 2014	25.50	26.40	25.05	25.20
605	NASDAQ	FBIO	Mon, Jun 30, 2014	25.20	26.25	25.16	25.80
604	NASDAQ	FBIO	Fri, Jun 27, 2014	25.80	26.25	24.75	25.05
603	NASDAQ	FBIO	Thu, Jun 26, 2014	26.70	27.00	25.80	25.80
602	NASDAQ	FBIO	Wed, Jun 25, 2014	25.50	26.70	25.50	26.70
601	NASDAQ	FBIO	Tue, Jun 24, 2014	26.40	27.45	25.20	25.65
600	NASDAQ	FBIO	Mon, Jun 23, 2014	26.70	27.30	25.65	26.40
599	NASDAQ	FBIO	Fri, Jun 20, 2014	26.40	27.00	25.65	26.55
598	NASDAQ	FBIO	Thu, Jun 19, 2014	26.70	26.85	25.95	26.25
597	NASDAQ	FBIO	Wed, Jun 18, 2014	26.85	27.15	25.95	26.40
596	NASDAQ	FBIO	Tue, Jun 17, 2014	26.25	27.75	26.25	26.70
595	NASDAQ	FBIO	Mon, Jun 16, 2014	25.95	27.15	25.82	26.85
594	NASDAQ	FBIO	Fri, Jun 13, 2014	26.10	26.55	25.73	25.95
593	NASDAQ	FBIO	Thu, Jun 12, 2014	25.65	27.15	25.50	25.95
592	NASDAQ	FBIO	Wed, Jun 11, 2014	26.10	27.60	25.65	25.80
591	NASDAQ	FBIO	Tue, Jun 10, 2014	26.55	26.85	25.61	26.40
590	NASDAQ	FBIO	Mon, Jun 9, 2014	25.65	26.85	25.20	26.70
589	NASDAQ	FBIO	Fri, Jun 6, 2014	25.65	25.65	25.05	25.65
588	NASDAQ	FBIO	Thu, Jun 5, 2014	24.75	25.50	24.45	25.50
587	NASDAQ	FBIO	Wed, Jun 4, 2014	24.75	25.50	24.60	24.90
586	NASDAQ	FBIO	Tue, Jun 3, 2014	25.65	25.95	24.90	25.20
585	NASDAQ	FBIO	Mon, Jun 2, 2014	27.00	27.00	25.50	25.65
584	NASDAQ	FBIO	Fri, May 30, 2014	27.45	27.75	26.25	27.00
583	NASDAQ	FBIO	Thu, May 29, 2014	27.30	28.35	27.00	27.30
582	NASDAQ	FBIO	Wed, May 28, 2014	26.70	28.05	25.67	27.15
581	NASDAQ	FBIO	Tue, May 27, 2014	26.85	27.00	25.80	26.85
580	NASDAQ	FBIO	Fri, May 23, 2014	27.00	27.00	24.90	26.70
579	NASDAQ	FBIO	Thu, May 22, 2014	24.60	26.85	24.45	26.85
578	NASDAQ	FBIO	Wed, May 21, 2014	25.20	26.10	24.45	24.60
577	NASDAQ	FBIO	Tue, May 20, 2014	25.80	25.80	24.75	25.20
576	NASDAQ	FBIO	Mon, May 19, 2014	26.10	26.55	25.05	25.95
575	NASDAQ	FBIO	Fri, May 16, 2014	25.95	26.55	25.05	26.55
574	NASDAQ	FBIO	Thu, May 15, 2014	25.35	27.30	24.30	26.10
573	NASDAQ	FBIO	Wed, May 14, 2014	27.00	27.60	25.20	25.50
572	NASDAQ	FBIO	Tue, May 13, 2014	24.30	26.55	24.00	26.55
571	NASDAQ	FBIO	Mon, May 12, 2014	23.25	24.30	23.10	24.00
570	NASDAQ	FBIO	Fri, May 9, 2014	22.95	23.40	22.95	23.25
569	NASDAQ	FBIO	Thu, May 8, 2014	24.00	24.30	22.95	23.40
568	NASDAQ	FBIO	Wed, May 7, 2014	24.30	24.75	23.25	24.00
567	NASDAQ	FBIO	Tue, May 6, 2014	24.90	25.20	24.30	24.30
566	NASDAQ	FBIO	Mon, May 5, 2014	25.05	25.80	24.75	25.05
565	NASDAQ	FBIO	Fri, May 2, 2014	26.25	26.25	24.15	25.05
564	NASDAQ	FBIO	Thu, May 1, 2014	26.25	26.84	25.65	26.10
563	NASDAQ	FBIO	Wed, Apr 30, 2014	26.55	26.81	25.65	26.18
562	NASDAQ	FBIO	Tue, Apr 29, 2014	26.25	27.00	25.95	26.55
561	NASDAQ	FBIO	Mon, Apr 28, 2014	26.85	27.30	25.50	26.40
560	NASDAQ	FBIO	Fri, Apr 25, 2014	26.85	27.00	26.25	26.55
559	NASDAQ	FBIO	Thu, Apr 24, 2014	27.90	27.90	26.25	27.15
558	NASDAQ	FBIO	Wed, Apr 23, 2014	28.95	28.95	27.30	27.45
557	NASDAQ	FBIO	Tue, Apr 22, 2014	26.10	29.40	26.10	28.80
556	NASDAQ	FBIO	Mon, Apr 21, 2014	27.15	27.45	26.70	27.23
555	NASDAQ	FBIO	Thu, Apr 17, 2014	27.45	28.35	26.33	27.15
554	NASDAQ	FBIO	Wed, Apr 16, 2014	27.00	27.75	25.50	27.60
553	NASDAQ	FBIO	Tue, Apr 15, 2014	26.85	27.30	24.15	26.40
552	NASDAQ	FBIO	Mon, Apr 14, 2014	27.90	27.90	25.95	26.70
551	NASDAQ	FBIO	Fri, Apr 11, 2014	26.40	28.50	26.10	26.40
550	NASDAQ	FBIO	Thu, Apr 10, 2014	28.50	28.95	26.25	26.70
549	NASDAQ	FBIO	Wed, Apr 9, 2014	27.15	28.95	26.25	28.65
548	NASDAQ	FBIO	Tue, Apr 8, 2014	26.25	27.15	25.50	27.00
547	NASDAQ	FBIO	Mon, Apr 7, 2014	27.90	27.90	26.25	26.55
546	NASDAQ	FBIO	Fri, Apr 4, 2014	31.05	31.05	27.90	28.05
545	NASDAQ	FBIO	Thu, Apr 3, 2014	30.45	31.50	29.55	30.00
544	NASDAQ	FBIO	Wed, Apr 2, 2014	30.30	30.75	29.70	30.30
543	NASDAQ	FBIO	Tue, Apr 1, 2014	29.85	30.75	29.40	29.85
542	NASDAQ	FBIO	Mon, Mar 31, 2014	29.55	30.75	29.55	29.70
541	NASDAQ	FBIO	Fri, Mar 28, 2014	29.10	30.00	29.10	29.55
540	NASDAQ	FBIO	Thu, Mar 27, 2014	30.00	30.45	28.95	29.25
539	NASDAQ	FBIO	Wed, Mar 26, 2014	31.65	31.65	29.55	29.85
538	NASDAQ	FBIO	Tue, Mar 25, 2014	32.10	32.55	31.35	31.50
537	NASDAQ	FBIO	Mon, Mar 24, 2014	33.30	33.30	30.90	31.80
536	NASDAQ	FBIO	Fri, Mar 21, 2014	32.55	34.20	32.25	32.40
535	NASDAQ	FBIO	Thu, Mar 20, 2014	31.95	33.30	31.95	32.85
534	NASDAQ	FBIO	Wed, Mar 19, 2014	30.30	32.85	30.30	31.80
533	NASDAQ	FBIO	Tue, Mar 18, 2014	32.70	33.15	30.00	30.45
532	NASDAQ	FBIO	Mon, Mar 17, 2014	32.25	34.20	31.95	32.70
531	NASDAQ	FBIO	Fri, Mar 14, 2014	37.50	37.50	32.85	33.90
530	NASDAQ	FBIO	Thu, Mar 13, 2014	39.15	39.60	37.50	37.95
529	NASDAQ	FBIO	Wed, Mar 12, 2014	37.65	39.15	37.65	38.70
528	NASDAQ	FBIO	Tue, Mar 11, 2014	39.30	40.50	38.25	38.70
527	NASDAQ	FBIO	Mon, Mar 10, 2014	39.15	39.45	38.55	39.30
526	NASDAQ	FBIO	Fri, Mar 7, 2014	40.05	40.65	39.15	39.45
525	NASDAQ	FBIO	Thu, Mar 6, 2014	41.10	41.25	40.05	40.05
524	NASDAQ	FBIO	Wed, Mar 5, 2014	41.25	42.15	40.95	41.10
523	NASDAQ	FBIO	Tue, Mar 4, 2014	41.25	42.23	40.80	41.40
522	NASDAQ	FBIO	Mon, Mar 3, 2014	42.00	42.02	37.65	40.95
521	NASDAQ	FBIO	Fri, Feb 28, 2014	44.55	44.55	42.30	42.60
520	NASDAQ	FBIO	Thu, Feb 27, 2014	41.55	44.25	41.33	43.50
519	NASDAQ	FBIO	Wed, Feb 26, 2014	41.40	43.50	40.95	41.85
518	NASDAQ	FBIO	Tue, Feb 25, 2014	41.55	42.60	40.68	41.55
517	NASDAQ	FBIO	Mon, Feb 24, 2014	40.50	42.15	40.05	41.25
516	NASDAQ	FBIO	Fri, Feb 21, 2014	40.65	42.60	40.05	40.50
515	NASDAQ	FBIO	Thu, Feb 20, 2014	41.70	41.70	39.75	40.35
514	NASDAQ	FBIO	Wed, Feb 19, 2014	42.15	42.21	41.10	41.40
513	NASDAQ	FBIO	Tue, Feb 18, 2014	40.95	42.60	40.05	42.15
512	NASDAQ	FBIO	Fri, Feb 14, 2014	41.25	41.25	39.75	40.50
511	NASDAQ	FBIO	Thu, Feb 13, 2014	39.45	41.85	37.95	40.95
510	NASDAQ	FBIO	Wed, Feb 12, 2014	40.35	40.65	39.15	39.45
509	NASDAQ	FBIO	Tue, Feb 11, 2014	40.05	40.35	39.75	40.20
508	NASDAQ	FBIO	Mon, Feb 10, 2014	38.85	40.20	38.47	39.75
507	NASDAQ	FBIO	Fri, Feb 7, 2014	37.50	39.90	37.50	38.85
506	NASDAQ	FBIO	Thu, Feb 6, 2014	38.10	38.55	36.90	37.05
505	NASDAQ	FBIO	Wed, Feb 5, 2014	38.40	38.70	36.30	36.75
504	NASDAQ	FBIO	Tue, Feb 4, 2014	38.25	39.30	38.25	38.85
503	NASDAQ	FBIO	Mon, Feb 3, 2014	40.80	41.10	37.50	37.80
502	NASDAQ	FBIO	Fri, Jan 31, 2014	40.65	41.85	39.45	40.80
501	NASDAQ	FBIO	Thu, Jan 30, 2014	40.95	41.85	40.20	40.65
500	NASDAQ	FBIO	Wed, Jan 29, 2014	40.80	41.40	39.75	40.35
499	NASDAQ	FBIO	Tue, Jan 28, 2014	40.35	42.00	39.30	41.40
498	NASDAQ	FBIO	Mon, Jan 27, 2014	42.90	42.90	37.50	40.50
497	NASDAQ	FBIO	Fri, Jan 24, 2014	45.15	45.30	41.40	42.15
496	NASDAQ	FBIO	Thu, Jan 23, 2014	44.40	45.90	42.75	45.15
495	NASDAQ	FBIO	Wed, Jan 22, 2014	47.70	49.65	43.50	43.80
494	NASDAQ	FBIO	Tue, Jan 21, 2014	44.25	48.75	43.50	47.55
493	NASDAQ	FBIO	Fri, Jan 17, 2014	41.10	47.85	40.50	43.35
492	NASDAQ	FBIO	Thu, Jan 16, 2014	40.80	41.70	40.20	40.80
491	NASDAQ	FBIO	Wed, Jan 15, 2014	40.95	41.55	39.75	40.20
490	NASDAQ	FBIO	Tue, Jan 14, 2014	40.95	42.45	40.50	41.25
489	NASDAQ	FBIO	Mon, Jan 13, 2014	40.20	43.20	40.05	41.55
488	NASDAQ	FBIO	Fri, Jan 10, 2014	42.30	42.30	39.77	41.10
487	NASDAQ	FBIO	Thu, Jan 9, 2014	39.15	42.60	38.55	41.55
486	NASDAQ	FBIO	Wed, Jan 8, 2014	40.05	41.25	39.00	39.30
485	NASDAQ	FBIO	Tue, Jan 7, 2014	42.45	42.60	39.90	40.50
484	NASDAQ	FBIO	Mon, Jan 6, 2014	42.30	43.05	40.65	42.45
483	NASDAQ	FBIO	Fri, Jan 3, 2014	40.65	42.75	40.50	41.70
482	NASDAQ	FBIO	Thu, Jan 2, 2014	39.60	44.25	37.80	43.65
481	NASDAQ	FBIO	Tue, Dec 31, 2013	39.75	40.80	38.70	39.45
480	NASDAQ	FBIO	Mon, Dec 30, 2013	42.30	43.50	38.70	39.15
479	NASDAQ	FBIO	Fri, Dec 27, 2013	46.05	47.25	40.50	41.25
478	NASDAQ	FBIO	Thu, Dec 26, 2013	36.75	46.35	36.75	45.60
477	NASDAQ	FBIO	Tue, Dec 24, 2013	33.75	36.48	33.75	36.00
476	NASDAQ	FBIO	Mon, Dec 23, 2013	31.50	33.15	31.35	33.15
475	NASDAQ	FBIO	Fri, Dec 20, 2013	31.50	33.30	31.27	31.35
474	NASDAQ	FBIO	Thu, Dec 19, 2013	30.60	32.25	30.45	31.50
473	NASDAQ	FBIO	Wed, Dec 18, 2013	32.25	32.40	30.60	31.20
472	NASDAQ	FBIO	Tue, Dec 17, 2013	31.80	32.70	31.05	32.10
471	NASDAQ	FBIO	Mon, Dec 16, 2013	31.65	33.15	29.40	32.55
470	NASDAQ	FBIO	Fri, Dec 13, 2013	36.60	40.50	30.90	32.25
469	NASDAQ	FBIO	Thu, Dec 12, 2013	26.85	27.15	26.25	26.70
468	NASDAQ	FBIO	Wed, Dec 11, 2013	27.45	28.05	26.40	27.00
467	NASDAQ	FBIO	Tue, Dec 10, 2013	30.00	30.15	25.80	27.00
466	NASDAQ	FBIO	Mon, Dec 9, 2013	26.70	29.25	25.80	29.25
465	NASDAQ	FBIO	Fri, Dec 6, 2013	25.05	26.70	24.77	25.80
464	NASDAQ	FBIO	Thu, Dec 5, 2013	25.50	25.50	24.45	24.90
463	NASDAQ	FBIO	Wed, Dec 4, 2013	24.45	25.20	24.00	25.05
462	NASDAQ	FBIO	Tue, Dec 3, 2013	24.45	24.75	24.00	24.30
461	NASDAQ	FBIO	Mon, Dec 2, 2013	24.90	25.80	24.00	24.15
460	NASDAQ	FBIO	Fri, Nov 29, 2013	24.30	24.75	24.15	24.60
459	NASDAQ	FBIO	Wed, Nov 27, 2013	25.80	25.95	23.55	24.60
458	NASDAQ	FBIO	Tue, Nov 26, 2013	24.00	26.10	24.00	24.75
457	NASDAQ	FBIO	Mon, Nov 25, 2013	21.90	24.30	21.60	23.85
456	NASDAQ	FBIO	Fri, Nov 22, 2013	22.35	22.35	21.30	21.60
455	NASDAQ	FBIO	Thu, Nov 21, 2013	22.80	22.80	21.60	22.05
454	NASDAQ	FBIO	Wed, Nov 20, 2013	20.85	23.10	20.55	22.20
453	NASDAQ	FBIO	Tue, Nov 19, 2013	19.50	21.15	19.50	20.70
452	NASDAQ	FBIO	Mon, Nov 18, 2013	19.05	19.50	18.90	19.50
451	NASDAQ	FBIO	Fri, Nov 15, 2013	20.10	20.10	18.75	19.05
450	NASDAQ	FBIO	Thu, Nov 14, 2013	20.25	20.55	19.65	19.80
449	NASDAQ	FBIO	Wed, Nov 13, 2013	20.10	20.70	19.65	20.10
448	NASDAQ	FBIO	Tue, Nov 12, 2013	21.30	21.45	19.80	20.10
447	NASDAQ	FBIO	Mon, Nov 11, 2013	21.15	21.41	20.55	20.85
446	NASDAQ	FBIO	Fri, Nov 8, 2013	19.80	21.60	19.65	21.00
445	NASDAQ	FBIO	Thu, Nov 7, 2013	22.50	23.10	19.05	19.80
444	NASDAQ	FBIO	Wed, Nov 6, 2013	25.65	25.80	24.30	24.45
443	NASDAQ	FBIO	Tue, Nov 5, 2013	27.90	27.90	25.58	25.65
442	NASDAQ	FBIO	Mon, Nov 4, 2013	25.20	27.90	24.75	27.15
441	NASDAQ	FBIO	Fri, Nov 1, 2013	25.50	26.10	24.30	25.05
440	NASDAQ	FBIO	Thu, Oct 31, 2013	26.25	26.25	25.05	25.05
439	NASDAQ	FBIO	Wed, Oct 30, 2013	27.15	27.30	25.65	25.95
438	NASDAQ	FBIO	Tue, Oct 29, 2013	27.75	27.90	25.65	26.85
437	NASDAQ	FBIO	Mon, Oct 28, 2013	27.60	28.22	27.00	27.60
436	NASDAQ	FBIO	Fri, Oct 25, 2013	26.70	27.45	26.10	27.15
435	NASDAQ	FBIO	Thu, Oct 24, 2013	25.95	26.55	25.20	26.40
434	NASDAQ	FBIO	Wed, Oct 23, 2013	24.90	29.25	24.45	25.95
433	NASDAQ	FBIO	Tue, Oct 22, 2013	25.80	26.10	24.00	24.90
432	NASDAQ	FBIO	Mon, Oct 21, 2013	27.00	27.00	25.20	25.80
431	NASDAQ	FBIO	Fri, Oct 18, 2013	28.20	28.35	26.40	26.70
430	NASDAQ	FBIO	Thu, Oct 17, 2013	27.45	28.65	27.00	27.90
429	NASDAQ	FBIO	Wed, Oct 16, 2013	25.80	28.20	25.50	27.30
428	NASDAQ	FBIO	Tue, Oct 15, 2013	28.65	29.10	25.20	25.80
427	NASDAQ	FBIO	Mon, Oct 14, 2013	26.85	32.40	25.95	28.65
426	NASDAQ	FBIO	Fri, Oct 11, 2013	100.05	102.15	80.40	86.55
425	NASDAQ	FBIO	Thu, Oct 10, 2013	106.35	106.65	99.90	100.05
424	NASDAQ	FBIO	Wed, Oct 9, 2013	108.15	108.45	99.45	104.55
423	NASDAQ	FBIO	Tue, Oct 8, 2013	116.85	120.00	107.55	108.15
422	NASDAQ	FBIO	Mon, Oct 7, 2013	120.15	122.85	116.25	116.70
421	NASDAQ	FBIO	Fri, Oct 4, 2013	124.50	129.75	120.60	121.05
420	NASDAQ	FBIO	Thu, Oct 3, 2013	114.30	125.55	110.70	124.50
419	NASDAQ	FBIO	Wed, Oct 2, 2013	116.55	117.15	112.65	114.00
418	NASDAQ	FBIO	Tue, Oct 1, 2013	105.60	118.65	105.00	117.00
417	NASDAQ	FBIO	Mon, Sep 30, 2013	101.25	107.25	99.15	105.17
416	NASDAQ	FBIO	Fri, Sep 27, 2013	105.90	107.55	101.25	102.30
415	NASDAQ	FBIO	Thu, Sep 26, 2013	104.85	110.10	104.25	107.25
414	NASDAQ	FBIO	Wed, Sep 25, 2013	105.75	107.40	103.80	104.25
413	NASDAQ	FBIO	Tue, Sep 24, 2013	109.20	109.35	105.45	106.05
412	NASDAQ	FBIO	Mon, Sep 23, 2013	109.50	111.45	105.90	108.75
411	NASDAQ	FBIO	Fri, Sep 20, 2013	117.75	117.90	108.15	108.75
410	NASDAQ	FBIO	Thu, Sep 19, 2013	119.55	120.90	116.10	117.75
409	NASDAQ	FBIO	Wed, Sep 18, 2013	124.05	124.05	116.25	119.25
408	NASDAQ	FBIO	Tue, Sep 17, 2013	119.55	126.00	118.50	123.90
407	NASDAQ	FBIO	Mon, Sep 16, 2013	120.60	122.10	118.50	119.25
406	NASDAQ	FBIO	Fri, Sep 13, 2013	124.20	124.20	117.00	118.95
405	NASDAQ	FBIO	Thu, Sep 12, 2013	127.05	130.05	122.25	123.60
404	NASDAQ	FBIO	Wed, Sep 11, 2013	127.35	128.40	124.50	125.10
403	NASDAQ	FBIO	Tue, Sep 10, 2013	128.10	131.85	126.60	127.05
402	NASDAQ	FBIO	Mon, Sep 9, 2013	130.65	130.95	124.05	127.80
401	NASDAQ	FBIO	Fri, Sep 6, 2013	122.85	132.60	119.70	130.20
400	NASDAQ	FBIO	Thu, Sep 5, 2013	120.90	122.25	120.00	121.35
399	NASDAQ	FBIO	Wed, Sep 4, 2013	120.90	122.40	119.40	121.05
398	NASDAQ	FBIO	Tue, Sep 3, 2013	124.05	126.75	120.00	120.90
397	NASDAQ	FBIO	Fri, Aug 30, 2013	123.75	124.20	120.15	122.25
396	NASDAQ	FBIO	Thu, Aug 29, 2013	121.65	124.35	119.70	124.20
395	NASDAQ	FBIO	Wed, Aug 28, 2013	121.50	123.00	119.70	122.10
394	NASDAQ	FBIO	Tue, Aug 27, 2013	127.80	127.80	120.00	120.45
393	NASDAQ	FBIO	Mon, Aug 26, 2013	127.35	131.25	125.85	128.85
392	NASDAQ	FBIO	Fri, Aug 23, 2013	124.50	128.85	122.70	127.05
391	NASDAQ	FBIO	Thu, Aug 22, 2013	111.90	126.00	111.60	122.55
390	NASDAQ	FBIO	Wed, Aug 21, 2013	111.75	114.00	107.10	109.65
389	NASDAQ	FBIO	Tue, Aug 20, 2013	111.45	117.45	109.95	112.05
388	NASDAQ	FBIO	Mon, Aug 19, 2013	115.95	117.75	111.00	111.15
387	NASDAQ	FBIO	Fri, Aug 16, 2013	118.95	119.55	114.90	115.95
386	NASDAQ	FBIO	Thu, Aug 15, 2013	127.50	127.50	118.95	119.85
385	NASDAQ	FBIO	Wed, Aug 14, 2013	136.50	143.25	127.95	128.55
384	NASDAQ	FBIO	Tue, Aug 13, 2013	133.95	143.72	132.75	136.95
383	NASDAQ	FBIO	Mon, Aug 12, 2013	143.55	143.70	131.85	133.35
382	NASDAQ	FBIO	Fri, Aug 9, 2013	139.80	147.00	138.90	143.70
381	NASDAQ	FBIO	Thu, Aug 8, 2013	151.50	151.64	139.80	139.80
380	NASDAQ	FBIO	Wed, Aug 7, 2013	150.30	150.90	142.50	150.75
379	NASDAQ	FBIO	Tue, Aug 6, 2013	151.80	153.00	147.75	150.00
378	NASDAQ	FBIO	Mon, Aug 5, 2013	123.45	152.25	120.90	150.30
377	NASDAQ	FBIO	Fri, Aug 2, 2013	123.90	126.00	120.23	123.30
376	NASDAQ	FBIO	Thu, Aug 1, 2013	118.35	124.35	117.60	123.30
375	NASDAQ	FBIO	Wed, Jul 31, 2013	120.30	121.95	117.00	117.45
374	NASDAQ	FBIO	Tue, Jul 30, 2013	120.00	122.10	118.05	119.10
373	NASDAQ	FBIO	Mon, Jul 29, 2013	122.25	122.85	117.90	118.80
372	NASDAQ	FBIO	Fri, Jul 26, 2013	122.85	124.20	120.45	123.00
371	NASDAQ	FBIO	Thu, Jul 25, 2013	121.65	124.20	115.65	123.75
370	NASDAQ	FBIO	Wed, Jul 24, 2013	126.45	127.58	121.95	122.25
369	NASDAQ	FBIO	Tue, Jul 23, 2013	125.40	127.35	122.40	126.75
368	NASDAQ	FBIO	Mon, Jul 22, 2013	118.35	125.10	117.00	123.90
367	NASDAQ	FBIO	Fri, Jul 19, 2013	119.85	121.50	116.70	118.95
366	NASDAQ	FBIO	Thu, Jul 18, 2013	122.40	122.85	118.13	118.80
365	NASDAQ	FBIO	Wed, Jul 17, 2013	124.95	125.70	115.43	121.95
364	NASDAQ	FBIO	Tue, Jul 16, 2013	129.00	129.60	120.90	123.15
363	NASDAQ	FBIO	Mon, Jul 15, 2013	125.85	129.75	118.05	129.15
362	NASDAQ	FBIO	Fri, Jul 12, 2013	131.25	134.10	128.93	131.40
361	NASDAQ	FBIO	Thu, Jul 11, 2013	131.10	132.00	128.55	131.85
360	NASDAQ	FBIO	Wed, Jul 10, 2013	123.60	132.75	123.00	128.25
359	NASDAQ	FBIO	Tue, Jul 9, 2013	118.20	125.85	117.26	122.85
358	NASDAQ	FBIO	Mon, Jul 8, 2013	115.80	120.30	115.80	116.70
357	NASDAQ	FBIO	Fri, Jul 5, 2013	119.25	119.25	110.70	114.75
356	NASDAQ	FBIO	Wed, Jul 3, 2013	118.80	118.80	114.60	117.15
355	NASDAQ	FBIO	Tue, Jul 2, 2013	122.40	123.44	117.23	119.25
354	NASDAQ	FBIO	Mon, Jul 1, 2013	129.60	130.80	121.07	122.55
353	NASDAQ	FBIO	Fri, Jun 28, 2013	118.50	131.85	118.05	129.00
352	NASDAQ	FBIO	Thu, Jun 27, 2013	120.00	120.71	118.05	119.85
351	NASDAQ	FBIO	Wed, Jun 26, 2013	122.25	123.00	118.35	118.65
350	NASDAQ	FBIO	Tue, Jun 25, 2013	123.60	123.75	120.45	122.25
349	NASDAQ	FBIO	Mon, Jun 24, 2013	124.95	126.15	118.35	121.95
348	NASDAQ	FBIO	Fri, Jun 21, 2013	114.15	124.80	114.15	124.05
347	NASDAQ	FBIO	Thu, Jun 20, 2013	119.85	120.42	109.80	113.25
346	NASDAQ	FBIO	Wed, Jun 19, 2013	131.10	131.40	119.70	121.80
345	NASDAQ	FBIO	Tue, Jun 18, 2013	136.50	138.15	130.35	131.10
344	NASDAQ	FBIO	Mon, Jun 17, 2013	140.70	142.50	135.30	136.50
343	NASDAQ	FBIO	Fri, Jun 14, 2013	136.35	140.55	135.15	139.35
342	NASDAQ	FBIO	Thu, Jun 13, 2013	136.20	139.65	132.75	136.20
341	NASDAQ	FBIO	Wed, Jun 12, 2013	138.30	138.90	133.35	136.50
340	NASDAQ	FBIO	Tue, Jun 11, 2013	130.65	136.80	126.60	135.75
339	NASDAQ	FBIO	Mon, Jun 10, 2013	132.45	133.65	125.40	129.75
338	NASDAQ	FBIO	Fri, Jun 7, 2013	135.75	135.75	130.65	131.25
337	NASDAQ	FBIO	Thu, Jun 6, 2013	129.45	135.15	127.50	134.55
336	NASDAQ	FBIO	Wed, Jun 5, 2013	137.85	137.85	129.15	129.30
335	NASDAQ	FBIO	Tue, Jun 4, 2013	135.00	139.80	129.87	138.15
334	NASDAQ	FBIO	Mon, Jun 3, 2013	148.35	149.10	129.38	134.70
333	NASDAQ	FBIO	Fri, May 31, 2013	149.25	152.70	148.20	148.20
332	NASDAQ	FBIO	Thu, May 30, 2013	149.85	151.50	147.75	149.40
331	NASDAQ	FBIO	Wed, May 29, 2013	145.95	149.55	145.05	148.95
330	NASDAQ	FBIO	Tue, May 28, 2013	144.90	150.00	140.79	146.55
329	NASDAQ	FBIO	Fri, May 24, 2013	143.55	145.35	140.25	143.40
328	NASDAQ	FBIO	Thu, May 23, 2013	138.60	145.35	138.15	144.30
327	NASDAQ	FBIO	Wed, May 22, 2013	147.30	152.10	137.70	140.70
326	NASDAQ	FBIO	Tue, May 21, 2013	152.85	153.90	147.00	147.45
325	NASDAQ	FBIO	Mon, May 20, 2013	148.50	153.75	146.12	152.85
324	NASDAQ	FBIO	Fri, May 17, 2013	150.90	152.55	147.30	148.50
323	NASDAQ	FBIO	Thu, May 16, 2013	149.70	151.80	148.50	151.05
322	NASDAQ	FBIO	Wed, May 15, 2013	152.10	155.25	148.35	150.00
321	NASDAQ	FBIO	Tue, May 14, 2013	150.90	152.25	146.03	152.25
320	NASDAQ	FBIO	Mon, May 13, 2013	140.70	153.75	140.33	150.15
319	NASDAQ	FBIO	Fri, May 10, 2013	141.90	143.25	137.55	140.85
318	NASDAQ	FBIO	Thu, May 9, 2013	141.30	145.95	139.35	143.85
317	NASDAQ	FBIO	Wed, May 8, 2013	158.55	158.55	138.75	142.20
316	NASDAQ	FBIO	Tue, May 7, 2013	163.50	165.00	155.40	158.40
315	NASDAQ	FBIO	Mon, May 6, 2013	157.50	163.95	157.50	162.75
314	NASDAQ	FBIO	Fri, May 3, 2013	161.25	165.60	156.90	157.80
313	NASDAQ	FBIO	Thu, May 2, 2013	161.25	161.25	155.25	158.10
312	NASDAQ	FBIO	Wed, May 1, 2013	168.00	169.13	157.50	160.65
311	NASDAQ	FBIO	Tue, Apr 30, 2013	175.50	177.15	168.00	168.75
310	NASDAQ	FBIO	Mon, Apr 29, 2013	166.35	176.10	161.55	175.95
309	NASDAQ	FBIO	Fri, Apr 26, 2013	168.00	169.35	162.30	164.85
308	NASDAQ	FBIO	Thu, Apr 25, 2013	176.25	177.75	167.85	168.90
307	NASDAQ	FBIO	Wed, Apr 24, 2013	178.95	179.85	174.00	174.75
306	NASDAQ	FBIO	Tue, Apr 23, 2013	185.55	190.50	177.00	180.00
305	NASDAQ	FBIO	Mon, Apr 22, 2013	169.20	179.72	167.10	178.05
304	NASDAQ	FBIO	Fri, Apr 19, 2013	157.50	161.25	154.20	160.50
303	NASDAQ	FBIO	Thu, Apr 18, 2013	159.00	159.90	154.05	156.60
302	NASDAQ	FBIO	Wed, Apr 17, 2013	166.50	166.50	155.40	159.30
301	NASDAQ	FBIO	Tue, Apr 16, 2013	161.40	170.55	161.40	168.45
300	NASDAQ	FBIO	Mon, Apr 15, 2013	170.10	173.55	157.65	160.35
299	NASDAQ	FBIO	Fri, Apr 12, 2013	168.60	171.15	162.30	170.40
298	NASDAQ	FBIO	Thu, Apr 11, 2013	151.05	169.65	151.05	168.75
297	NASDAQ	FBIO	Wed, Apr 10, 2013	150.00	155.85	149.40	151.80
296	NASDAQ	FBIO	Tue, Apr 9, 2013	150.00	150.60	145.65	149.10
295	NASDAQ	FBIO	Mon, Apr 8, 2013	148.20	150.00	146.10	149.70
294	NASDAQ	FBIO	Fri, Apr 5, 2013	148.35	149.40	144.75	148.20
293	NASDAQ	FBIO	Thu, Apr 4, 2013	150.30	151.20	147.90	150.45
292	NASDAQ	FBIO	Wed, Apr 3, 2013	151.80	152.85	148.50	150.30
291	NASDAQ	FBIO	Tue, Apr 2, 2013	149.25	154.20	147.60	151.35
290	NASDAQ	FBIO	Mon, Apr 1, 2013	146.10	148.50	144.06	147.45
289	NASDAQ	FBIO	Thu, Mar 28, 2013	143.25	147.30	141.30	145.80
288	NASDAQ	FBIO	Wed, Mar 27, 2013	141.75	143.70	140.55	143.25
287	NASDAQ	FBIO	Tue, Mar 26, 2013	144.75	144.98	141.45	143.70
286	NASDAQ	FBIO	Mon, Mar 25, 2013	145.95	148.65	142.73	144.75
285	NASDAQ	FBIO	Fri, Mar 22, 2013	141.15	144.00	137.40	138.75
284	NASDAQ	FBIO	Thu, Mar 21, 2013	136.65	141.60	135.60	141.30
283	NASDAQ	FBIO	Wed, Mar 20, 2013	132.60	136.65	130.20	136.05
282	NASDAQ	FBIO	Tue, Mar 19, 2013	136.80	138.00	128.55	132.00
281	NASDAQ	FBIO	Mon, Mar 18, 2013	131.55	142.50	129.75	136.05
280	NASDAQ	FBIO	Fri, Mar 15, 2013	124.80	134.10	123.75	132.45
279	NASDAQ	FBIO	Thu, Mar 14, 2013	127.50	127.50	117.90	124.95
278	NASDAQ	FBIO	Wed, Mar 13, 2013	127.20	129.43	125.40	126.90
277	NASDAQ	FBIO	Tue, Mar 12, 2013	127.95	128.70	124.80	127.50
276	NASDAQ	FBIO	Mon, Mar 11, 2013	122.40	130.68	120.30	127.95
275	NASDAQ	FBIO	Fri, Mar 8, 2013	124.50	124.50	120.15	123.15
274	NASDAQ	FBIO	Thu, Mar 7, 2013	123.75	124.05	118.82	123.60
273	NASDAQ	FBIO	Wed, Mar 6, 2013	126.00	126.00	121.80	123.60
272	NASDAQ	FBIO	Tue, Mar 5, 2013	125.25	127.95	124.95	126.00
271	NASDAQ	FBIO	Mon, Mar 4, 2013	132.75	132.75	123.00	124.95
270	NASDAQ	FBIO	Fri, Mar 1, 2013	117.30	124.50	115.05	123.00
269	NASDAQ	FBIO	Thu, Feb 28, 2013	109.20	110.70	108.45	109.80
268	NASDAQ	FBIO	Wed, Feb 27, 2013	111.45	113.40	108.45	109.65
267	NASDAQ	FBIO	Tue, Feb 26, 2013	115.50	116.25	110.40	111.90
266	NASDAQ	FBIO	Mon, Feb 25, 2013	117.60	117.60	113.40	115.65
265	NASDAQ	FBIO	Fri, Feb 22, 2013	116.25	116.87	114.90	116.40
264	NASDAQ	FBIO	Thu, Feb 21, 2013	116.10	116.10	111.41	115.05
263	NASDAQ	FBIO	Wed, Feb 20, 2013	117.00	118.20	114.15	115.65
262	NASDAQ	FBIO	Tue, Feb 19, 2013	111.00	117.60	111.00	117.15
261	NASDAQ	FBIO	Fri, Feb 15, 2013	109.80	111.45	109.80	111.00
260	NASDAQ	FBIO	Thu, Feb 14, 2013	109.65	110.55	109.20	110.40
259	NASDAQ	FBIO	Wed, Feb 13, 2013	110.25	110.70	109.65	110.40
258	NASDAQ	FBIO	Tue, Feb 12, 2013	112.20	112.20	108.75	110.40
257	NASDAQ	FBIO	Mon, Feb 11, 2013	109.35	113.10	109.20	111.90
256	NASDAQ	FBIO	Fri, Feb 8, 2013	111.15	112.05	109.20	109.65
255	NASDAQ	FBIO	Thu, Feb 7, 2013	108.75	111.90	106.65	111.30
254	NASDAQ	FBIO	Wed, Feb 6, 2013	105.15	109.95	105.15	109.05
253	NASDAQ	FBIO	Tue, Feb 5, 2013	105.75	108.45	104.25	106.35
252	NASDAQ	FBIO	Mon, Feb 4, 2013	109.80	110.70	104.85	105.15
251	NASDAQ	FBIO	Fri, Feb 1, 2013	109.05	111.45	108.47	109.95
250	NASDAQ	FBIO	Thu, Jan 31, 2013	109.80	112.05	108.90	110.10
249	NASDAQ	FBIO	Wed, Jan 30, 2013	110.25	111.45	108.55	110.25
248	NASDAQ	FBIO	Tue, Jan 29, 2013	111.75	111.75	106.80	111.00
247	NASDAQ	FBIO	Mon, Jan 28, 2013	108.15	117.34	108.15	111.90
246	NASDAQ	FBIO	Fri, Jan 25, 2013	103.05	107.25	102.45	107.10
245	NASDAQ	FBIO	Thu, Jan 24, 2013	102.15	104.10	101.25	102.45
244	NASDAQ	FBIO	Wed, Jan 23, 2013	103.35	106.50	99.90	101.70
243	NASDAQ	FBIO	Tue, Jan 22, 2013	100.95	107.70	99.60	102.75
242	NASDAQ	FBIO	Fri, Jan 18, 2013	91.65	98.25	90.30	97.80
241	NASDAQ	FBIO	Thu, Jan 17, 2013	89.85	93.45	87.00	91.20
240	NASDAQ	FBIO	Wed, Jan 16, 2013	85.05	89.85	85.05	88.05
239	NASDAQ	FBIO	Tue, Jan 15, 2013	85.65	85.65	82.95	84.30
238	NASDAQ	FBIO	Mon, Jan 14, 2013	85.05	88.50	83.25	85.80
237	NASDAQ	FBIO	Fri, Jan 11, 2013	90.00	90.00	85.50	85.50
236	NASDAQ	FBIO	Thu, Jan 10, 2013	85.35	90.00	84.15	89.70
235	NASDAQ	FBIO	Wed, Jan 9, 2013	84.90	86.10	81.90	85.35
234	NASDAQ	FBIO	Tue, Jan 8, 2013	84.45	85.95	82.20	84.45
233	NASDAQ	FBIO	Mon, Jan 7, 2013	86.25	89.10	82.50	83.55
232	NASDAQ	FBIO	Fri, Jan 4, 2013	77.85	82.37	76.65	81.15
231	NASDAQ	FBIO	Thu, Jan 3, 2013	72.90	77.25	69.45	77.10
230	NASDAQ	FBIO	Wed, Jan 2, 2013	69.90	74.25	69.00	72.60
229	NASDAQ	FBIO	Mon, Dec 31, 2012	72.00	75.00	67.05	67.65
228	NASDAQ	FBIO	Fri, Dec 28, 2012	70.80	73.65	68.10	71.25
227	NASDAQ	FBIO	Thu, Dec 27, 2012	70.05	72.74	68.70	70.80
226	NASDAQ	FBIO	Wed, Dec 26, 2012	73.20	73.20	68.25	69.30
225	NASDAQ	FBIO	Mon, Dec 24, 2012	73.50	73.50	72.15	72.75
224	NASDAQ	FBIO	Fri, Dec 21, 2012	74.55	74.85	67.50	72.15
223	NASDAQ	FBIO	Thu, Dec 20, 2012	72.90	74.25	68.70	74.25
222	NASDAQ	FBIO	Wed, Dec 19, 2012	73.50	74.85	67.80	71.85
221	NASDAQ	FBIO	Tue, Dec 18, 2012	67.50	73.65	67.50	73.20
220	NASDAQ	FBIO	Mon, Dec 17, 2012	69.00	69.00	66.75	67.50
219	NASDAQ	FBIO	Fri, Dec 14, 2012	68.40	69.75	68.25	68.85
218	NASDAQ	FBIO	Thu, Dec 13, 2012	69.30	69.75	67.67	68.70
217	NASDAQ	FBIO	Wed, Dec 12, 2012	71.40	71.40	68.85	69.45
216	NASDAQ	FBIO	Tue, Dec 11, 2012	67.95	70.65	66.00	70.65
215	NASDAQ	FBIO	Mon, Dec 10, 2012	66.15	67.35	65.40	66.90
214	NASDAQ	FBIO	Fri, Dec 7, 2012	67.35	67.58	65.25	65.40
213	NASDAQ	FBIO	Thu, Dec 6, 2012	66.60	69.30	65.40	66.90
212	NASDAQ	FBIO	Wed, Dec 5, 2012	70.05	70.65	66.60	66.90
211	NASDAQ	FBIO	Tue, Dec 4, 2012	68.70	70.50	68.40	69.60
210	NASDAQ	FBIO	Mon, Dec 3, 2012	71.25	71.25	67.95	68.40
209	NASDAQ	FBIO	Fri, Nov 30, 2012	72.90	72.90	67.50	70.95
208	NASDAQ	FBIO	Thu, Nov 29, 2012	73.50	73.80	70.95	72.60
207	NASDAQ	FBIO	Wed, Nov 28, 2012	73.50	73.50	70.80	72.75
206	NASDAQ	FBIO	Tue, Nov 27, 2012	73.20	74.55	71.40	73.20
205	NASDAQ	FBIO	Mon, Nov 26, 2012	76.65	76.65	71.40	73.50
204	NASDAQ	FBIO	Fri, Nov 23, 2012	68.25	86.85	68.25	76.50
203	NASDAQ	FBIO	Wed, Nov 21, 2012	68.01	69.75	66.27	67.95
202	NASDAQ	FBIO	Tue, Nov 20, 2012	67.35	68.25	65.10	68.10
201	NASDAQ	FBIO	Mon, Nov 19, 2012	69.00	69.00	65.10	67.65
200	NASDAQ	FBIO	Fri, Nov 16, 2012	67.05	68.25	63.90	67.65
199	NASDAQ	FBIO	Thu, Nov 15, 2012	70.20	70.20	63.75	67.50
198	NASDAQ	FBIO	Wed, Nov 14, 2012	74.70	75.75	69.69	69.90
197	NASDAQ	FBIO	Tue, Nov 13, 2012	74.40	81.00	60.00	73.05
196	NASDAQ	FBIO	Mon, Nov 12, 2012	75.15	76.80	74.55	74.55
195	NASDAQ	FBIO	Fri, Nov 9, 2012	74.70	76.50	74.70	74.85
194	NASDAQ	FBIO	Thu, Nov 8, 2012	74.70	77.25	74.40	74.55
193	NASDAQ	FBIO	Wed, Nov 7, 2012	75.60	75.60	74.40	74.55
192	NASDAQ	FBIO	Tue, Nov 6, 2012	77.10	77.25	75.00	76.50
191	NASDAQ	FBIO	Mon, Nov 5, 2012	75.90	78.00	75.00	76.65
190	NASDAQ	FBIO	Fri, Nov 2, 2012	78.45	79.50	75.45	75.75
189	NASDAQ	FBIO	Thu, Nov 1, 2012	79.80	82.05	77.70	77.85
188	NASDAQ	FBIO	Wed, Oct 31, 2012	79.80	79.94	77.40	79.50
187	NASDAQ	FBIO	Fri, Oct 26, 2012	82.35	82.35	78.30	79.50
186	NASDAQ	FBIO	Thu, Oct 25, 2012	80.85	83.40	79.95	82.05
185	NASDAQ	FBIO	Wed, Oct 24, 2012	80.85	83.40	79.50	80.70
184	NASDAQ	FBIO	Tue, Oct 23, 2012	80.55	81.60	78.90	80.85
183	NASDAQ	FBIO	Mon, Oct 22, 2012	79.95	81.74	79.50	81.00
182	NASDAQ	FBIO	Fri, Oct 19, 2012	81.75	85.50	80.25	80.40
181	NASDAQ	FBIO	Thu, Oct 18, 2012	85.50	85.50	81.15	82.50
180	NASDAQ	FBIO	Wed, Oct 17, 2012	85.80	86.55	83.25	85.35
179	NASDAQ	FBIO	Tue, Oct 16, 2012	87.30	87.30	84.30	85.80
178	NASDAQ	FBIO	Mon, Oct 15, 2012	85.65	87.75	84.75	87.00
177	NASDAQ	FBIO	Fri, Oct 12, 2012	88.20	89.25	85.21	85.95
176	NASDAQ	FBIO	Thu, Oct 11, 2012	86.55	88.20	85.50	87.90
175	NASDAQ	FBIO	Wed, Oct 10, 2012	84.30	86.40	84.00	85.35
174	NASDAQ	FBIO	Tue, Oct 9, 2012	90.00	90.00	83.10	83.70
173	NASDAQ	FBIO	Mon, Oct 8, 2012	88.35	90.00	87.75	89.55
172	NASDAQ	FBIO	Fri, Oct 5, 2012	85.80	88.80	84.90	88.35
171	NASDAQ	FBIO	Thu, Oct 4, 2012	83.25	86.40	81.45	86.10
170	NASDAQ	FBIO	Wed, Oct 3, 2012	85.35	86.70	82.65	82.80
169	NASDAQ	FBIO	Tue, Oct 2, 2012	85.20	86.85	81.98	85.05
168	NASDAQ	FBIO	Mon, Oct 1, 2012	78.15	85.50	78.15	85.35
167	NASDAQ	FBIO	Fri, Sep 28, 2012	82.50	82.80	77.55	78.00
166	NASDAQ	FBIO	Thu, Sep 27, 2012	83.40	84.30	82.50	83.10
165	NASDAQ	FBIO	Wed, Sep 26, 2012	83.85	85.80	83.25	83.85
164	NASDAQ	FBIO	Tue, Sep 25, 2012	87.00	87.00	83.25	83.55
163	NASDAQ	FBIO	Mon, Sep 24, 2012	87.75	88.88	85.65	86.40
162	NASDAQ	FBIO	Fri, Sep 21, 2012	89.10	89.25	85.73	87.75
161	NASDAQ	FBIO	Thu, Sep 20, 2012	87.00	88.50	86.55	87.30
160	NASDAQ	FBIO	Wed, Sep 19, 2012	90.75	90.75	87.00	87.45
159	NASDAQ	FBIO	Tue, Sep 18, 2012	90.00	90.00	87.00	89.55
158	NASDAQ	FBIO	Mon, Sep 17, 2012	90.30	91.35	86.85	89.85
157	NASDAQ	FBIO	Fri, Sep 14, 2012	91.35	91.73	89.25	90.30
156	NASDAQ	FBIO	Thu, Sep 13, 2012	88.80	90.90	86.25	90.30
155	NASDAQ	FBIO	Wed, Sep 12, 2012	89.70	89.78	87.15	88.50
154	NASDAQ	FBIO	Tue, Sep 11, 2012	91.20	91.65	89.55	89.85
153	NASDAQ	FBIO	Mon, Sep 10, 2012	88.05	91.20	86.55	91.05
152	NASDAQ	FBIO	Fri, Sep 7, 2012	89.85	89.85	86.25	87.90
151	NASDAQ	FBIO	Thu, Sep 6, 2012	88.20	89.70	86.85	89.55
150	NASDAQ	FBIO	Wed, Sep 5, 2012	87.75	89.85	85.80	87.45
149	NASDAQ	FBIO	Tue, Sep 4, 2012	92.40	94.95	86.40	87.75
148	NASDAQ	FBIO	Fri, Aug 31, 2012	86.70	93.00	84.75	92.25
147	NASDAQ	FBIO	Thu, Aug 30, 2012	87.60	88.20	85.35	85.50
146	NASDAQ	FBIO	Wed, Aug 29, 2012	86.70	87.30	85.05	86.70
145	NASDAQ	FBIO	Tue, Aug 28, 2012	88.65	88.65	84.75	86.85
144	NASDAQ	FBIO	Mon, Aug 27, 2012	86.40	89.70	86.40	88.05
143	NASDAQ	FBIO	Fri, Aug 24, 2012	85.20	85.65	84.00	85.50
142	NASDAQ	FBIO	Thu, Aug 23, 2012	84.45	85.80	84.30	85.50
141	NASDAQ	FBIO	Wed, Aug 22, 2012	85.20	86.55	84.30	84.75
140	NASDAQ	FBIO	Tue, Aug 21, 2012	85.65	89.55	85.20	85.20
139	NASDAQ	FBIO	Mon, Aug 20, 2012	85.50	87.15	83.62	85.65
138	NASDAQ	FBIO	Fri, Aug 17, 2012	85.35	85.95	84.75	85.80
137	NASDAQ	FBIO	Thu, Aug 16, 2012	84.30	85.95	83.70	85.80
136	NASDAQ	FBIO	Wed, Aug 15, 2012	84.60	85.20	83.25	84.45
135	NASDAQ	FBIO	Tue, Aug 14, 2012	85.05	85.34	84.00	84.60
134	NASDAQ	FBIO	Mon, Aug 13, 2012	84.15	84.90	83.55	84.30
133	NASDAQ	FBIO	Fri, Aug 10, 2012	84.60	85.05	83.55	83.70
132	NASDAQ	FBIO	Thu, Aug 9, 2012	84.30	85.72	83.85	84.60
131	NASDAQ	FBIO	Wed, Aug 8, 2012	86.25	88.35	83.55	84.00
130	NASDAQ	FBIO	Tue, Aug 7, 2012	82.50	88.35	78.75	87.00
129	NASDAQ	FBIO	Mon, Aug 6, 2012	87.15	88.95	85.35	85.80
128	NASDAQ	FBIO	Fri, Aug 3, 2012	84.90	89.85	82.65	87.00
127	NASDAQ	FBIO	Thu, Aug 2, 2012	86.85	89.70	82.50	84.30
126	NASDAQ	FBIO	Wed, Aug 1, 2012	90.15	94.95	85.35	86.70
125	NASDAQ	FBIO	Tue, Jul 31, 2012	89.85	91.05	87.00	89.10
124	NASDAQ	FBIO	Mon, Jul 30, 2012	95.25	95.25	89.10	89.55
123	NASDAQ	FBIO	Fri, Jul 27, 2012	88.50	96.30	87.00	95.70
122	NASDAQ	FBIO	Thu, Jul 26, 2012	91.05	91.50	86.70	88.50
121	NASDAQ	FBIO	Wed, Jul 25, 2012	87.60	90.75	85.65	90.15
120	NASDAQ	FBIO	Tue, Jul 24, 2012	88.65	88.65	84.90	87.30
119	NASDAQ	FBIO	Mon, Jul 23, 2012	85.35	90.30	82.50	87.90
118	NASDAQ	FBIO	Fri, Jul 20, 2012	88.95	88.95	85.05	85.95
117	NASDAQ	FBIO	Thu, Jul 19, 2012	90.45	91.35	88.80	89.55
116	NASDAQ	FBIO	Wed, Jul 18, 2012	88.35	90.60	86.25	90.45
115	NASDAQ	FBIO	Tue, Jul 17, 2012	90.60	90.60	86.25	88.80
114	NASDAQ	FBIO	Mon, Jul 16, 2012	91.95	92.90	88.65	89.55
113	NASDAQ	FBIO	Fri, Jul 13, 2012	89.85	92.40	88.05	90.90
112	NASDAQ	FBIO	Thu, Jul 12, 2012	91.65	91.65	87.90	89.25
111	NASDAQ	FBIO	Wed, Jul 11, 2012	94.80	94.95	89.25	91.65
110	NASDAQ	FBIO	Tue, Jul 10, 2012	96.00	98.25	90.45	94.20
109	NASDAQ	FBIO	Mon, Jul 9, 2012	103.50	103.50	91.50	94.05
108	NASDAQ	FBIO	Fri, Jul 6, 2012	105.30	105.30	96.75	103.80
107	NASDAQ	FBIO	Thu, Jul 5, 2012	91.35	104.40	89.10	103.50
106	NASDAQ	FBIO	Tue, Jul 3, 2012	80.55	87.00	78.75	86.25
105	NASDAQ	FBIO	Mon, Jul 2, 2012	75.30	81.30	72.30	80.10
104	NASDAQ	FBIO	Fri, Jun 29, 2012	75.30	75.90	73.65	75.75
103	NASDAQ	FBIO	Thu, Jun 28, 2012	73.80	75.00	72.00	73.95
102	NASDAQ	FBIO	Wed, Jun 27, 2012	75.90	77.25	70.80	74.55
101	NASDAQ	FBIO	Tue, Jun 26, 2012	81.15	81.15	75.30	76.35
100	NASDAQ	FBIO	Mon, Jun 25, 2012	78.00	81.15	76.65	80.40
99	NASDAQ	FBIO	Fri, Jun 22, 2012	82.50	83.55	77.25	79.50
98	NASDAQ	FBIO	Thu, Jun 21, 2012	84.00	90.00	78.30	80.40
97	NASDAQ	FBIO	Wed, Jun 20, 2012	84.30	85.50	78.15	84.00
96	NASDAQ	FBIO	Tue, Jun 19, 2012	82.05	89.10	81.47	83.85
95	NASDAQ	FBIO	Mon, Jun 18, 2012	81.60	87.75	80.25	81.15
94	NASDAQ	FBIO	Fri, Jun 15, 2012	88.05	88.95	81.00	83.10
93	NASDAQ	FBIO	Thu, Jun 14, 2012	83.85	89.25	83.25	88.50
92	NASDAQ	FBIO	Wed, Jun 13, 2012	83.25	85.65	78.75	84.45
91	NASDAQ	FBIO	Tue, Jun 12, 2012	92.85	92.85	83.10	84.15
90	NASDAQ	FBIO	Mon, Jun 11, 2012	101.10	101.10	90.00	90.15
89	NASDAQ	FBIO	Fri, Jun 8, 2012	100.95	104.25	93.23	101.55
88	NASDAQ	FBIO	Thu, Jun 7, 2012	91.20	102.90	83.70	99.75
87	NASDAQ	FBIO	Wed, Jun 6, 2012	86.85	92.25	86.25	89.85
86	NASDAQ	FBIO	Tue, Jun 5, 2012	89.25	89.25	84.00	86.40
85	NASDAQ	FBIO	Mon, Jun 4, 2012	87.00	89.40	83.33	87.98
84	NASDAQ	FBIO	Fri, Jun 1, 2012	89.70	92.25	86.25	90.00
83	NASDAQ	FBIO	Thu, May 31, 2012	91.95	94.33	88.80	90.75
82	NASDAQ	FBIO	Wed, May 30, 2012	91.20	95.25	88.65	91.20
81	NASDAQ	FBIO	Tue, May 29, 2012	96.90	98.33	90.60	95.25
80	NASDAQ	FBIO	Fri, May 25, 2012	94.05	98.03	92.25	97.95
79	NASDAQ	FBIO	Thu, May 24, 2012	99.90	100.50	91.65	94.65
78	NASDAQ	FBIO	Wed, May 23, 2012	92.25	100.50	88.35	100.05
77	NASDAQ	FBIO	Tue, May 22, 2012	90.60	97.20	90.60	93.60
76	NASDAQ	FBIO	Mon, May 21, 2012	96.23	96.23	85.80	91.20
75	NASDAQ	FBIO	Fri, May 18, 2012	100.95	106.58	94.05	96.30
74	NASDAQ	FBIO	Thu, May 17, 2012	103.05	103.05	97.50	100.95
73	NASDAQ	FBIO	Wed, May 16, 2012	108.15	110.70	100.05	102.60
72	NASDAQ	FBIO	Tue, May 15, 2012	108.30	111.15	105.30	107.25
71	NASDAQ	FBIO	Mon, May 14, 2012	111.15	112.35	98.85	110.85
70	NASDAQ	FBIO	Fri, May 11, 2012	102.30	110.40	96.00	110.40
69	NASDAQ	FBIO	Thu, May 10, 2012	110.85	113.25	101.70	102.45
68	NASDAQ	FBIO	Wed, May 9, 2012	93.15	105.00	93.15	103.80
67	NASDAQ	FBIO	Tue, May 8, 2012	91.35	97.50	91.20	94.80
66	NASDAQ	FBIO	Mon, May 7, 2012	93.00	96.68	90.00	92.70
65	NASDAQ	FBIO	Fri, May 4, 2012	92.85	92.85	92.85	92.85
64	NASDAQ	FBIO	Thu, May 3, 2012	97.50	102.75	96.75	100.35
63	NASDAQ	FBIO	Wed, May 2, 2012	93.15	97.50	92.25	97.20
62	NASDAQ	FBIO	Tue, May 1, 2012	106.80	106.80	97.05	97.50
61	NASDAQ	FBIO	Mon, Apr 30, 2012	102.30	103.05	96.90	99.45
60	NASDAQ	FBIO	Fri, Apr 27, 2012	101.97	105.00	100.65	103.05
59	NASDAQ	FBIO	Thu, Apr 26, 2012	104.70	104.70	99.75	102.15
58	NASDAQ	FBIO	Wed, Apr 25, 2012	108.15	108.15	102.00	105.15
57	NASDAQ	FBIO	Tue, Apr 24, 2012	118.65	118.65	101.70	106.05
56	NASDAQ	FBIO	Mon, Apr 23, 2012	114.60	116.85	110.70	116.85
55	NASDAQ	FBIO	Fri, Apr 20, 2012	118.80	118.95	114.90	116.10
54	NASDAQ	FBIO	Thu, Apr 19, 2012	116.39	119.55	115.50	117.60
53	NASDAQ	FBIO	Wed, Apr 18, 2012	120.00	121.35	114.00	115.80
52	NASDAQ	FBIO	Tue, Apr 17, 2012	119.25	120.75	116.85	120.00
51	NASDAQ	FBIO	Mon, Apr 16, 2012	127.35	128.40	116.40	119.55
50	NASDAQ	FBIO	Fri, Apr 13, 2012	113.85	136.80	113.10	127.35
49	NASDAQ	FBIO	Thu, Apr 12, 2012	114.15	115.95	111.00	113.55
48	NASDAQ	FBIO	Wed, Apr 11, 2012	112.80	114.75	109.80	114.30
47	NASDAQ	FBIO	Tue, Apr 10, 2012	118.35	119.85	111.00	111.60
46	NASDAQ	FBIO	Mon, Apr 9, 2012	118.65	120.60	115.95	117.90
45	NASDAQ	FBIO	Thu, Apr 5, 2012	116.70	122.70	116.70	120.00
44	NASDAQ	FBIO	Wed, Apr 4, 2012	121.65	125.41	114.75	116.70
43	NASDAQ	FBIO	Tue, Apr 3, 2012	133.20	135.42	121.65	122.85
42	NASDAQ	FBIO	Mon, Apr 2, 2012	130.20	136.50	124.65	127.50
41	NASDAQ	FBIO	Fri, Mar 30, 2012	130.50	135.00	126.00	126.90
40	NASDAQ	FBIO	Thu, Mar 29, 2012	131.25	132.30	122.70	129.60
39	NASDAQ	FBIO	Wed, Mar 28, 2012	131.25	135.00	131.25	133.50
38	NASDAQ	FBIO	Tue, Mar 27, 2012	135.00	136.50	132.30	135.00
37	NASDAQ	FBIO	Mon, Mar 26, 2012	135.75	136.50	131.25	135.00
36	NASDAQ	FBIO	Fri, Mar 23, 2012	137.70	137.70	132.00	135.60
35	NASDAQ	FBIO	Thu, Mar 22, 2012	144.00	150.00	133.65	136.50
34	NASDAQ	FBIO	Wed, Mar 21, 2012	130.50	148.20	128.40	142.80
33	NASDAQ	FBIO	Tue, Mar 20, 2012	133.95	134.85	127.50	129.30
32	NASDAQ	FBIO	Mon, Mar 19, 2012	135.00	135.00	128.70	135.00
31	NASDAQ	FBIO	Fri, Mar 16, 2012	124.65	141.75	122.70	134.40
30	NASDAQ	FBIO	Thu, Mar 15, 2012	115.95	127.05	112.95	123.15
29	NASDAQ	FBIO	Wed, Mar 14, 2012	112.65	116.25	110.70	116.25
28	NASDAQ	FBIO	Tue, Mar 13, 2012	111.75	112.95	108.75	112.50
27	NASDAQ	FBIO	Mon, Mar 12, 2012	111.60	112.05	110.25	112.05
26	NASDAQ	FBIO	Fri, Mar 9, 2012	111.00	112.35	109.20	112.35
25	NASDAQ	FBIO	Thu, Mar 8, 2012	109.20	112.50	106.95	111.00
24	NASDAQ	FBIO	Wed, Mar 7, 2012	113.25	113.25	110.70	111.75
23	NASDAQ	FBIO	Tue, Mar 6, 2012	109.05	116.85	108.00	109.50
22	NASDAQ	FBIO	Mon, Mar 5, 2012	118.50	118.50	111.45	113.99
21	NASDAQ	FBIO	Fri, Mar 2, 2012	116.25	120.00	115.50	120.00
20	NASDAQ	FBIO	Thu, Mar 1, 2012	114.90	116.25	113.85	115.95
19	NASDAQ	FBIO	Wed, Feb 29, 2012	114.00	114.75	108.75	114.30
18	NASDAQ	FBIO	Tue, Feb 28, 2012	114.30	115.20	112.65	113.25
17	NASDAQ	FBIO	Mon, Feb 27, 2012	115.50	120.00	112.50	114.15
16	NASDAQ	FBIO	Fri, Feb 24, 2012	105.00	117.75	104.81	112.50
15	NASDAQ	FBIO	Thu, Feb 23, 2012	103.80	105.00	101.10	103.50
14	NASDAQ	FBIO	Wed, Feb 22, 2012	103.50	105.00	99.60	102.75
13	NASDAQ	FBIO	Tue, Feb 21, 2012	100.05	103.35	97.95	101.70
12	NASDAQ	FBIO	Fri, Feb 17, 2012	99.15	100.50	97.50	100.50
11	NASDAQ	FBIO	Thu, Feb 16, 2012	100.05	101.10	97.50	97.50
10	NASDAQ	FBIO	Wed, Feb 15, 2012	101.25	104.10	95.25	99.00
9	NASDAQ	FBIO	Tue, Feb 14, 2012	94.50	102.00	94.50	99.75
8	NASDAQ	FBIO	Mon, Feb 13, 2012	93.75	97.50	93.75	94.35
7	NASDAQ	FBIO	Fri, Feb 10, 2012	105.00	105.00	93.75	93.75
6	NASDAQ	FBIO	Thu, Feb 9, 2012	105.00	105.00	94.20	94.20
5	NASDAQ	FBIO	Wed, Feb 8, 2012	92.25	96.75	90.00	96.00
4	NASDAQ	FBIO	Tue, Feb 7, 2012	93.90	95.55	91.50	91.50
3	NASDAQ	FBIO	Mon, Feb 6, 2012	94.05	95.70	93.00	95.55
2	NASDAQ	FBIO	Fri, Feb 3, 2012	94.95	97.50	94.05	94.05
1	NASDAQ	FBIO	Thu, Feb 2, 2012	99.00	101.25	93.00	94.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Fortress Biotech Inc NASDAQ:FBIO 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