First Foundation Inc NYSE:FFWM Historical Prices

Below are the 2339 trading days of historical prices for FFWM.

#	Exchange	Symbol	Date	Open	High	Low	Close
2339	NYSE	FFWM	Fri, Mar 1, 2024	7.84	7.84	7.45	7.63
2338	NYSE	FFWM	Thu, Feb 29, 2024	8.08	8.31	7.85	7.93
2337	NYSE	FFWM	Wed, Feb 28, 2024	7.79	8.15	7.78	7.82
2336	NYSE	FFWM	Tue, Feb 27, 2024	8.05	8.17	7.83	7.89
2335	NYSE	FFWM	Mon, Feb 26, 2024	7.96	8.19	7.86	7.92
2334	NYSE	FFWM	Fri, Feb 23, 2024	7.88	8.26	7.68	8.00
2333	NYSE	FFWM	Thu, Feb 22, 2024	7.82	7.92	7.71	7.88
2332	NYSE	FFWM	Wed, Feb 21, 2024	7.99	8.00	7.76	7.80
2331	NYSE	FFWM	Tue, Feb 20, 2024	7.98	8.22	7.98	8.09
2330	NYSE	FFWM	Fri, Feb 16, 2024	7.95	8.23	7.78	8.17
2329	NYSE	FFWM	Thu, Feb 15, 2024	7.86	8.20	7.81	8.17
2328	NYSE	FFWM	Wed, Feb 14, 2024	7.67	7.84	7.58	7.80
2327	NYSE	FFWM	Tue, Feb 13, 2024	7.81	7.85	7.38	7.51
2326	NYSE	FFWM	Mon, Feb 12, 2024	8.28	8.56	8.21	8.21
2325	NYSE	FFWM	Fri, Feb 9, 2024	8.17	8.36	7.93	8.30
2324	NYSE	FFWM	Thu, Feb 8, 2024	7.86	8.22	7.81	8.19
2323	NYSE	FFWM	Wed, Feb 7, 2024	8.17	8.21	7.52	7.93
2322	NYSE	FFWM	Tue, Feb 6, 2024	8.41	8.72	8.04	8.10
2321	NYSE	FFWM	Mon, Feb 5, 2024	8.81	8.88	8.40	8.42
2320	NYSE	FFWM	Fri, Feb 2, 2024	8.65	9.16	8.52	8.92
2319	NYSE	FFWM	Thu, Feb 1, 2024	9.66	9.86	8.39	9.03
2318	NYSE	FFWM	Wed, Jan 31, 2024	10.33	10.33	9.26	9.52
2317	NYSE	FFWM	Tue, Jan 30, 2024	10.56	10.71	10.26	10.26
2316	NYSE	FFWM	Mon, Jan 29, 2024	10.57	10.72	10.10	10.64
2315	NYSE	FFWM	Fri, Jan 26, 2024	10.52	10.68	10.20	10.36
2314	NYSE	FFWM	Thu, Jan 25, 2024	11.47	11.47	9.62	10.22
2313	NYSE	FFWM	Wed, Jan 24, 2024	10.95	11.17	10.84	10.93
2312	NYSE	FFWM	Tue, Jan 23, 2024	10.90	11.15	10.61	10.75
2311	NYSE	FFWM	Mon, Jan 22, 2024	10.65	10.78	10.37	10.77
2310	NYSE	FFWM	Fri, Jan 19, 2024	10.01	10.43	9.86	10.40
2309	NYSE	FFWM	Thu, Jan 18, 2024	9.99	10.20	9.83	9.99
2308	NYSE	FFWM	Wed, Jan 17, 2024	9.65	10.00	9.65	9.92
2307	NYSE	FFWM	Tue, Jan 16, 2024	9.42	10.22	9.21	9.95
2306	NYSE	FFWM	Fri, Jan 12, 2024	9.51	9.65	9.31	9.54
2305	NYSE	FFWM	Thu, Jan 11, 2024	9.45	9.60	9.29	9.40
2304	NYSE	FFWM	Wed, Jan 10, 2024	9.66	9.71	9.42	9.56
2303	NYSE	FFWM	Tue, Jan 9, 2024	9.63	9.85	9.49	9.68
2302	NYSE	FFWM	Mon, Jan 8, 2024	9.83	10.09	9.64	9.86
2301	NYSE	FFWM	Fri, Jan 5, 2024	9.93	10.15	9.29	9.95
2300	NYSE	FFWM	Thu, Jan 4, 2024	9.20	9.46	9.05	9.21
2299	NYSE	FFWM	Wed, Jan 3, 2024	9.36	9.46	8.65	9.12
2298	NYSE	FFWM	Tue, Jan 2, 2024	9.51	9.86	9.43	9.54
2297	NYSE	FFWM	Fri, Dec 29, 2023	9.86	9.93	9.55	9.68
2296	NYSE	FFWM	Thu, Dec 28, 2023	9.64	9.98	9.64	9.89
2295	NYSE	FFWM	Wed, Dec 27, 2023	9.68	9.81	9.34	9.70
2294	NYSE	FFWM	Tue, Dec 26, 2023	9.41	9.72	9.41	9.56
2293	NYSE	FFWM	Fri, Dec 22, 2023	9.23	9.76	9.18	9.29
2292	NYSE	FFWM	Thu, Dec 21, 2023	9.11	9.33	8.88	9.14
2291	NYSE	FFWM	Wed, Dec 20, 2023	9.19	9.42	8.93	8.93
2290	NYSE	FFWM	Tue, Dec 19, 2023	8.82	9.30	8.75	9.20
2289	NYSE	FFWM	Mon, Dec 18, 2023	8.83	9.04	8.69	8.80
2288	NYSE	FFWM	Fri, Dec 15, 2023	9.09	9.31	8.66	8.85
2287	NYSE	FFWM	Thu, Dec 14, 2023	8.63	9.50	8.46	9.02
2286	NYSE	FFWM	Wed, Dec 13, 2023	7.01	8.16	6.86	8.10
2285	NYSE	FFWM	Tue, Dec 12, 2023	7.14	7.14	6.94	6.97
2284	NYSE	FFWM	Mon, Dec 11, 2023	7.03	7.17	7.00	7.16
2283	NYSE	FFWM	Fri, Dec 8, 2023	6.92	7.17	6.90	7.06
2282	NYSE	FFWM	Thu, Dec 7, 2023	6.77	6.93	6.74	6.88
2281	NYSE	FFWM	Wed, Dec 6, 2023	6.73	7.11	6.66	6.70
2280	NYSE	FFWM	Tue, Dec 5, 2023	6.65	6.71	6.52	6.69
2279	NYSE	FFWM	Mon, Dec 4, 2023	6.51	6.76	6.51	6.67
2278	NYSE	FFWM	Fri, Dec 1, 2023	5.79	6.81	5.73	6.69
2277	NYSE	FFWM	Thu, Nov 30, 2023	6.08	6.23	5.82	5.88
2276	NYSE	FFWM	Wed, Nov 29, 2023	5.83	6.25	5.83	6.00
2275	NYSE	FFWM	Tue, Nov 28, 2023	5.59	5.75	5.40	5.69
2274	NYSE	FFWM	Mon, Nov 27, 2023	5.83	5.83	5.48	5.56
2273	NYSE	FFWM	Fri, Nov 24, 2023	5.87	6.03	5.75	5.83
2272	NYSE	FFWM	Wed, Nov 22, 2023	6.00	6.06	5.82	5.91
2271	NYSE	FFWM	Tue, Nov 21, 2023	6.04	6.06	5.77	5.89
2270	NYSE	FFWM	Mon, Nov 20, 2023	6.08	6.21	5.99	6.12
2269	NYSE	FFWM	Fri, Nov 17, 2023	5.97	6.15	5.87	6.02
2268	NYSE	FFWM	Thu, Nov 16, 2023	6.28	6.32	5.80	5.84
2267	NYSE	FFWM	Wed, Nov 15, 2023	6.11	6.51	6.07	6.32
2266	NYSE	FFWM	Tue, Nov 14, 2023	5.45	6.36	5.44	6.14
2265	NYSE	FFWM	Mon, Nov 13, 2023	4.92	5.12	4.82	5.10
2264	NYSE	FFWM	Fri, Nov 10, 2023	5.02	5.02	4.71	4.98
2263	NYSE	FFWM	Thu, Nov 9, 2023	5.05	5.11	4.91	5.01
2262	NYSE	FFWM	Wed, Nov 8, 2023	5.26	5.26	5.02	5.07
2261	NYSE	FFWM	Tue, Nov 7, 2023	5.44	5.51	5.14	5.25
2260	NYSE	FFWM	Mon, Nov 6, 2023	5.70	5.83	5.48	5.49
2259	NYSE	FFWM	Fri, Nov 3, 2023	5.26	5.83	5.26	5.72
2258	NYSE	FFWM	Thu, Nov 2, 2023	4.75	5.32	4.71	5.24
2257	NYSE	FFWM	Wed, Nov 1, 2023	4.56	4.84	4.46	4.62
2256	NYSE	FFWM	Tue, Oct 31, 2023	4.56	4.70	4.41	4.54
2255	NYSE	FFWM	Mon, Oct 30, 2023	4.94	5.00	4.46	4.58
2254	NYSE	FFWM	Fri, Oct 27, 2023	5.21	5.22	4.69	4.89
2253	NYSE	FFWM	Thu, Oct 26, 2023	5.42	6.52	5.30	5.35
2252	NYSE	FFWM	Wed, Oct 25, 2023	4.84	4.91	4.72	4.89
2251	NYSE	FFWM	Tue, Oct 24, 2023	4.90	4.97	4.71	4.94
2250	NYSE	FFWM	Mon, Oct 23, 2023	4.75	4.87	4.63	4.79
2249	NYSE	FFWM	Fri, Oct 20, 2023	5.25	5.25	4.77	4.78
2248	NYSE	FFWM	Thu, Oct 19, 2023	5.38	5.43	5.25	5.29
2247	NYSE	FFWM	Wed, Oct 18, 2023	5.52	5.61	5.30	5.37
2246	NYSE	FFWM	Tue, Oct 17, 2023	5.55	5.77	5.55	5.60
2245	NYSE	FFWM	Mon, Oct 16, 2023	5.82	5.84	5.45	5.60
2244	NYSE	FFWM	Fri, Oct 13, 2023	6.03	6.03	5.49	5.71
2243	NYSE	FFWM	Thu, Oct 12, 2023	6.01	6.16	5.76	5.93
2242	NYSE	FFWM	Wed, Oct 11, 2023	5.91	6.14	5.89	6.01
2241	NYSE	FFWM	Tue, Oct 10, 2023	5.83	6.03	5.79	5.93
2240	NYSE	FFWM	Mon, Oct 9, 2023	5.64	5.83	5.61	5.76
2239	NYSE	FFWM	Fri, Oct 6, 2023	5.74	6.02	5.74	5.76
2238	NYSE	FFWM	Thu, Oct 5, 2023	5.62	5.99	5.62	5.98
2237	NYSE	FFWM	Wed, Oct 4, 2023	5.58	5.78	5.55	5.75
2236	NYSE	FFWM	Tue, Oct 3, 2023	5.72	5.73	5.47	5.66
2235	NYSE	FFWM	Mon, Oct 2, 2023	6.07	6.14	5.66	5.77
2234	NYSE	FFWM	Fri, Sep 29, 2023	5.83	6.27	5.83	6.08
2233	NYSE	FFWM	Thu, Sep 28, 2023	6.19	6.35	5.87	5.89
2232	NYSE	FFWM	Wed, Sep 27, 2023	6.58	6.66	6.32	6.35
2231	NYSE	FFWM	Tue, Sep 26, 2023	6.65	6.92	6.42	6.59
2230	NYSE	FFWM	Mon, Sep 25, 2023	6.68	6.81	6.63	6.80
2229	NYSE	FFWM	Fri, Sep 22, 2023	6.97	6.97	6.61	6.70
2228	NYSE	FFWM	Thu, Sep 21, 2023	7.36	7.36	6.89	6.93
2227	NYSE	FFWM	Wed, Sep 20, 2023	7.75	7.84	7.46	7.48
2226	NYSE	FFWM	Tue, Sep 19, 2023	7.71	7.88	7.60	7.70
2225	NYSE	FFWM	Mon, Sep 18, 2023	7.84	7.85	7.58	7.71
2224	NYSE	FFWM	Fri, Sep 15, 2023	7.80	8.06	7.75	7.98
2223	NYSE	FFWM	Thu, Sep 14, 2023	7.65	7.92	7.61	7.87
2222	NYSE	FFWM	Wed, Sep 13, 2023	7.81	7.91	7.35	7.53
2221	NYSE	FFWM	Tue, Sep 12, 2023	7.90	8.10	7.73	7.80
2220	NYSE	FFWM	Mon, Sep 11, 2023	7.84	8.02	7.78	7.88
2219	NYSE	FFWM	Fri, Sep 8, 2023	7.73	7.85	7.42	7.60
2218	NYSE	FFWM	Thu, Sep 7, 2023	7.88	7.95	7.44	7.63
2217	NYSE	FFWM	Wed, Sep 6, 2023	8.19	8.33	7.81	7.95
2216	NYSE	FFWM	Tue, Sep 5, 2023	8.20	8.48	8.17	8.27
2215	NYSE	FFWM	Fri, Sep 1, 2023	7.93	8.44	7.93	8.22
2214	NYSE	FFWM	Thu, Aug 31, 2023	7.83	8.05	7.77	7.86
2213	NYSE	FFWM	Wed, Aug 30, 2023	7.42	7.91	7.34	7.86
2212	NYSE	FFWM	Tue, Aug 29, 2023	7.35	7.54	7.27	7.47
2211	NYSE	FFWM	Mon, Aug 28, 2023	7.29	7.55	7.18	7.36
2210	NYSE	FFWM	Fri, Aug 25, 2023	7.34	7.40	6.98	7.19
2209	NYSE	FFWM	Thu, Aug 24, 2023	7.15	7.34	7.11	7.20
2208	NYSE	FFWM	Wed, Aug 23, 2023	7.00	7.20	6.92	7.17
2207	NYSE	FFWM	Tue, Aug 22, 2023	7.29	7.45	7.00	7.13
2206	NYSE	FFWM	Mon, Aug 21, 2023	7.38	7.52	7.11	7.40
2205	NYSE	FFWM	Fri, Aug 18, 2023	7.31	7.57	7.26	7.35
2204	NYSE	FFWM	Thu, Aug 17, 2023	7.19	7.48	7.19	7.42
2203	NYSE	FFWM	Wed, Aug 16, 2023	7.34	7.43	7.10	7.18
2202	NYSE	FFWM	Tue, Aug 15, 2023	7.18	7.44	7.02	7.36
2201	NYSE	FFWM	Mon, Aug 14, 2023	7.69	7.69	7.24	7.34
2200	NYSE	FFWM	Fri, Aug 11, 2023	7.18	7.96	7.17	7.83
2199	NYSE	FFWM	Thu, Aug 10, 2023	7.31	7.35	7.00	7.21
2198	NYSE	FFWM	Wed, Aug 9, 2023	7.37	7.43	7.05	7.25
2197	NYSE	FFWM	Tue, Aug 8, 2023	7.09	7.51	6.98	7.45
2196	NYSE	FFWM	Mon, Aug 7, 2023	7.29	7.59	7.08	7.56
2195	NYSE	FFWM	Fri, Aug 4, 2023	7.31	7.44	7.12	7.28
2194	NYSE	FFWM	Thu, Aug 3, 2023	6.94	7.32	6.89	7.18
2193	NYSE	FFWM	Wed, Aug 2, 2023	6.84	7.06	6.67	7.03
2192	NYSE	FFWM	Tue, Aug 1, 2023	7.27	7.27	6.76	7.01
2191	NYSE	FFWM	Mon, Jul 31, 2023	6.92	7.41	6.88	7.31
2190	NYSE	FFWM	Fri, Jul 28, 2023	6.98	7.07	6.79	6.92
2189	NYSE	FFWM	Thu, Jul 27, 2023	6.15	7.14	5.90	6.94
2188	NYSE	FFWM	Wed, Jul 26, 2023	5.32	5.81	5.32	5.67
2187	NYSE	FFWM	Tue, Jul 25, 2023	5.48	5.58	5.14	5.18
2186	NYSE	FFWM	Mon, Jul 24, 2023	5.01	5.48	4.96	5.47
2185	NYSE	FFWM	Fri, Jul 21, 2023	5.32	5.35	4.98	5.03
2184	NYSE	FFWM	Thu, Jul 20, 2023	5.36	5.44	5.20	5.27
2183	NYSE	FFWM	Wed, Jul 19, 2023	4.85	5.41	4.76	5.36
2182	NYSE	FFWM	Tue, Jul 18, 2023	4.48	4.92	4.45	4.84
2181	NYSE	FFWM	Mon, Jul 17, 2023	4.36	4.56	4.35	4.48
2180	NYSE	FFWM	Fri, Jul 14, 2023	4.40	4.48	4.21	4.43
2179	NYSE	FFWM	Thu, Jul 13, 2023	4.33	4.40	4.15	4.36
2178	NYSE	FFWM	Wed, Jul 12, 2023	4.16	4.41	4.10	4.18
2177	NYSE	FFWM	Tue, Jul 11, 2023	3.84	4.07	3.69	4.05
2176	NYSE	FFWM	Mon, Jul 10, 2023	3.89	3.90	3.75	3.83
2175	NYSE	FFWM	Fri, Jul 7, 2023	3.92	4.08	3.85	3.87
2174	NYSE	FFWM	Thu, Jul 6, 2023	4.05	4.17	3.86	3.97
2173	NYSE	FFWM	Wed, Jul 5, 2023	4.02	4.33	3.97	4.13
2172	NYSE	FFWM	Mon, Jul 3, 2023	4.00	4.18	3.99	4.06
2171	NYSE	FFWM	Fri, Jun 30, 2023	4.09	4.09	3.93	3.97
2170	NYSE	FFWM	Thu, Jun 29, 2023	4.15	4.29	3.93	4.03
2169	NYSE	FFWM	Wed, Jun 28, 2023	4.16	4.17	4.03	4.14
2168	NYSE	FFWM	Tue, Jun 27, 2023	4.33	4.33	4.09	4.15
2167	NYSE	FFWM	Mon, Jun 26, 2023	4.38	4.56	4.20	4.25
2166	NYSE	FFWM	Fri, Jun 23, 2023	4.38	4.46	4.23	4.37
2165	NYSE	FFWM	Thu, Jun 22, 2023	4.66	4.68	4.45	4.46
2164	NYSE	FFWM	Wed, Jun 21, 2023	4.73	4.79	4.64	4.67
2163	NYSE	FFWM	Tue, Jun 20, 2023	4.90	4.94	4.61	4.73
2162	NYSE	FFWM	Fri, Jun 16, 2023	5.14	5.19	4.83	4.89
2161	NYSE	FFWM	Thu, Jun 15, 2023	5.03	5.13	4.83	5.12
2160	NYSE	FFWM	Wed, Jun 14, 2023	5.31	5.46	4.97	5.00
2159	NYSE	FFWM	Tue, Jun 13, 2023	5.00	5.33	4.89	5.29
2158	NYSE	FFWM	Mon, Jun 12, 2023	5.00	5.17	4.78	4.89
2157	NYSE	FFWM	Fri, Jun 9, 2023	5.17	5.21	4.92	4.97
2156	NYSE	FFWM	Thu, Jun 8, 2023	5.25	5.30	5.01	5.17
2155	NYSE	FFWM	Wed, Jun 7, 2023	4.98	5.37	4.94	5.31
2154	NYSE	FFWM	Tue, Jun 6, 2023	4.41	4.99	4.37	4.88
2153	NYSE	FFWM	Mon, Jun 5, 2023	4.59	4.64	4.38	4.41
2152	NYSE	FFWM	Fri, Jun 2, 2023	4.28	4.54	4.18	4.53
2151	NYSE	FFWM	Thu, Jun 1, 2023	3.91	4.25	3.84	4.13
2150	NYSE	FFWM	Wed, May 31, 2023	4.06	4.17	3.87	3.88
2149	NYSE	FFWM	Tue, May 30, 2023	4.26	4.32	4.02	4.10
2148	NYSE	FFWM	Fri, May 26, 2023	4.55	4.55	4.19	4.24
2147	NYSE	FFWM	Thu, May 25, 2023	4.63	4.70	4.41	4.42
2146	NYSE	FFWM	Wed, May 24, 2023	4.79	4.82	4.57	4.66
2145	NYSE	FFWM	Tue, May 23, 2023	4.52	5.28	4.52	4.86
2144	NYSE	FFWM	Mon, May 22, 2023	4.02	4.58	4.00	4.49
2143	NYSE	FFWM	Fri, May 19, 2023	4.38	4.38	3.94	3.98
2142	NYSE	FFWM	Thu, May 18, 2023	4.31	4.37	4.17	4.32
2141	NYSE	FFWM	Wed, May 17, 2023	3.88	4.41	3.80	4.29
2140	NYSE	FFWM	Tue, May 16, 2023	4.07	4.13	3.76	3.79
2139	NYSE	FFWM	Mon, May 15, 2023	3.87	4.09	3.84	3.96
2138	NYSE	FFWM	Fri, May 12, 2023	4.08	4.11	3.83	3.88
2137	NYSE	FFWM	Thu, May 11, 2023	4.17	4.28	3.95	4.06
2136	NYSE	FFWM	Wed, May 10, 2023	4.42	4.54	4.21	4.25
2135	NYSE	FFWM	Tue, May 9, 2023	4.36	4.42	4.15	4.33
2134	NYSE	FFWM	Mon, May 8, 2023	4.70	4.77	4.28	4.35
2133	NYSE	FFWM	Fri, May 5, 2023	4.54	5.09	4.47	4.58
2132	NYSE	FFWM	Thu, May 4, 2023	4.30	4.47	3.96	4.22
2131	NYSE	FFWM	Wed, May 3, 2023	4.81	4.87	4.38	4.44
2130	NYSE	FFWM	Tue, May 2, 2023	5.58	5.61	4.68	4.80
2129	NYSE	FFWM	Mon, May 1, 2023	6.26	6.37	5.63	5.64
2128	NYSE	FFWM	Fri, Apr 28, 2023	6.44	6.52	6.18	6.29
2127	NYSE	FFWM	Thu, Apr 27, 2023	6.19	6.59	6.06	6.49
2126	NYSE	FFWM	Wed, Apr 26, 2023	6.02	6.30	5.90	6.07
2125	NYSE	FFWM	Tue, Apr 25, 2023	6.47	6.47	5.93	6.00
2124	NYSE	FFWM	Mon, Apr 24, 2023	6.71	6.83	6.57	6.62
2123	NYSE	FFWM	Fri, Apr 21, 2023	6.67	6.75	6.53	6.71
2122	NYSE	FFWM	Thu, Apr 20, 2023	6.98	7.04	6.64	6.72
2121	NYSE	FFWM	Wed, Apr 19, 2023	6.49	7.17	6.49	7.10
2120	NYSE	FFWM	Tue, Apr 18, 2023	6.92	6.95	6.44	6.59
2119	NYSE	FFWM	Mon, Apr 17, 2023	6.40	6.93	6.10	6.92
2118	NYSE	FFWM	Fri, Apr 14, 2023	6.80	6.86	6.41	6.46
2117	NYSE	FFWM	Thu, Apr 13, 2023	6.66	6.69	6.42	6.64
2116	NYSE	FFWM	Wed, Apr 12, 2023	6.93	6.93	6.55	6.59
2115	NYSE	FFWM	Tue, Apr 11, 2023	6.91	6.91	6.71	6.85
2114	NYSE	FFWM	Mon, Apr 10, 2023	6.70	6.87	6.54	6.81
2113	NYSE	FFWM	Thu, Apr 6, 2023	6.85	6.92	6.67	6.76
2112	NYSE	FFWM	Wed, Apr 5, 2023	6.73	6.91	6.54	6.78
2111	NYSE	FFWM	Tue, Apr 4, 2023	7.33	7.33	6.81	6.91
2110	NYSE	FFWM	Mon, Apr 3, 2023	7.51	7.85	7.20	7.31
2109	NYSE	FFWM	Fri, Mar 31, 2023	7.50	7.62	7.25	7.45
2108	NYSE	FFWM	Thu, Mar 30, 2023	8.00	8.09	7.38	7.43
2107	NYSE	FFWM	Wed, Mar 29, 2023	7.55	7.96	7.44	7.95
2106	NYSE	FFWM	Tue, Mar 28, 2023	7.45	7.72	7.18	7.48
2105	NYSE	FFWM	Mon, Mar 27, 2023	7.64	7.89	7.43	7.44
2104	NYSE	FFWM	Fri, Mar 24, 2023	6.70	7.37	6.51	7.32
2103	NYSE	FFWM	Thu, Mar 23, 2023	7.60	7.60	6.56	6.81
2102	NYSE	FFWM	Wed, Mar 22, 2023	7.85	8.03	7.46	7.47
2101	NYSE	FFWM	Tue, Mar 21, 2023	7.83	8.40	7.62	7.83
2100	NYSE	FFWM	Mon, Mar 20, 2023	7.76	7.97	7.20	7.26
2099	NYSE	FFWM	Fri, Mar 17, 2023	8.51	8.51	7.32	7.60
2098	NYSE	FFWM	Thu, Mar 16, 2023	9.11	9.23	8.31	8.69
2097	NYSE	FFWM	Wed, Mar 15, 2023	8.57	9.53	8.49	9.42
2096	NYSE	FFWM	Tue, Mar 14, 2023	9.80	10.01	8.90	9.15
2095	NYSE	FFWM	Mon, Mar 13, 2023	10.45	10.49	7.53	7.75
2094	NYSE	FFWM	Fri, Mar 10, 2023	12.31	12.50	11.43	11.58
2093	NYSE	FFWM	Thu, Mar 9, 2023	13.85	13.89	12.69	12.74
2092	NYSE	FFWM	Wed, Mar 8, 2023	14.01	14.10	13.80	13.97
2091	NYSE	FFWM	Tue, Mar 7, 2023	14.64	14.78	13.93	13.96
2090	NYSE	FFWM	Mon, Mar 6, 2023	14.95	15.00	14.69	14.72
2089	NYSE	FFWM	Fri, Mar 3, 2023	14.91	14.98	14.72	14.93
2088	NYSE	FFWM	Thu, Mar 2, 2023	14.80	14.85	14.66	14.78
2087	NYSE	FFWM	Wed, Mar 1, 2023	15.00	15.06	14.78	14.92
2086	NYSE	FFWM	Tue, Feb 28, 2023	15.01	15.26	15.01	15.07
2085	NYSE	FFWM	Mon, Feb 27, 2023	15.02	15.18	14.97	15.03
2084	NYSE	FFWM	Fri, Feb 24, 2023	14.93	15.04	14.79	14.94
2083	NYSE	FFWM	Thu, Feb 23, 2023	15.06	15.19	14.89	15.05
2082	NYSE	FFWM	Wed, Feb 22, 2023	15.10	15.22	14.90	15.00
2081	NYSE	FFWM	Tue, Feb 21, 2023	15.24	15.31	14.98	15.07
2080	NYSE	FFWM	Fri, Feb 17, 2023	15.36	15.44	15.21	15.33
2079	NYSE	FFWM	Thu, Feb 16, 2023	15.65	15.65	15.36	15.37
2078	NYSE	FFWM	Wed, Feb 15, 2023	15.42	15.81	15.34	15.77
2077	NYSE	FFWM	Tue, Feb 14, 2023	15.55	15.59	15.37	15.49
2076	NYSE	FFWM	Mon, Feb 13, 2023	15.62	15.66	15.50	15.59
2075	NYSE	FFWM	Fri, Feb 10, 2023	15.76	15.76	15.60	15.61
2074	NYSE	FFWM	Thu, Feb 9, 2023	16.10	16.21	15.74	15.76
2073	NYSE	FFWM	Wed, Feb 8, 2023	16.00	16.13	15.89	15.96
2072	NYSE	FFWM	Tue, Feb 7, 2023	15.90	16.28	15.70	16.12
2071	NYSE	FFWM	Mon, Feb 6, 2023	16.09	16.09	15.90	16.00
2070	NYSE	FFWM	Fri, Feb 3, 2023	15.52	16.36	15.41	16.19
2069	NYSE	FFWM	Thu, Feb 2, 2023	16.18	16.70	16.10	16.42
2068	NYSE	FFWM	Wed, Feb 1, 2023	15.53	16.27	15.39	16.04
2067	NYSE	FFWM	Tue, Jan 31, 2023	15.19	15.55	15.08	15.53
2066	NYSE	FFWM	Mon, Jan 30, 2023	15.61	15.98	15.13	15.14
2065	NYSE	FFWM	Fri, Jan 27, 2023	15.69	15.82	15.42	15.64
2064	NYSE	FFWM	Thu, Jan 26, 2023	15.90	16.22	15.10	15.79
2063	NYSE	FFWM	Wed, Jan 25, 2023	15.49	15.87	15.49	15.73
2062	NYSE	FFWM	Tue, Jan 24, 2023	15.71	15.72	15.46	15.55
2061	NYSE	FFWM	Mon, Jan 23, 2023	15.39	15.77	15.39	15.73
2060	NYSE	FFWM	Fri, Jan 20, 2023	15.14	15.43	15.07	15.37
2059	NYSE	FFWM	Thu, Jan 19, 2023	15.03	15.09	14.89	15.00
2058	NYSE	FFWM	Wed, Jan 18, 2023	15.10	15.35	14.97	15.10
2057	NYSE	FFWM	Tue, Jan 17, 2023	15.16	15.29	15.06	15.20
2056	NYSE	FFWM	Fri, Jan 13, 2023	15.07	15.26	14.81	15.16
2055	NYSE	FFWM	Thu, Jan 12, 2023	15.11	15.36	14.98	15.27
2054	NYSE	FFWM	Wed, Jan 11, 2023	14.84	15.02	14.79	14.97
2053	NYSE	FFWM	Tue, Jan 10, 2023	14.61	14.92	14.47	14.83
2052	NYSE	FFWM	Mon, Jan 9, 2023	14.97	14.97	14.62	14.68
2051	NYSE	FFWM	Fri, Jan 6, 2023	14.61	15.08	14.53	14.92
2050	NYSE	FFWM	Thu, Jan 5, 2023	14.72	15.02	14.35	14.51
2049	NYSE	FFWM	Wed, Jan 4, 2023	14.47	15.09	14.47	14.79
2048	NYSE	FFWM	Tue, Jan 3, 2023	14.38	14.52	14.08	14.31
2047	NYSE	FFWM	Fri, Dec 30, 2022	14.32	14.43	14.19	14.33
2046	NYSE	FFWM	Thu, Dec 29, 2022	13.96	14.43	13.68	14.40
2045	NYSE	FFWM	Wed, Dec 28, 2022	14.00	14.17	13.86	13.91
2044	NYSE	FFWM	Tue, Dec 27, 2022	14.03	14.16	13.88	13.97
2043	NYSE	FFWM	Fri, Dec 23, 2022	14.12	14.28	14.11	14.16
2042	NYSE	FFWM	Thu, Dec 22, 2022	14.03	14.19	13.89	14.16
2041	NYSE	FFWM	Wed, Dec 21, 2022	13.88	14.16	13.87	14.09
2040	NYSE	FFWM	Tue, Dec 20, 2022	13.80	14.03	13.75	13.85
2039	NYSE	FFWM	Mon, Dec 19, 2022	13.74	13.87	13.67	13.81
2038	NYSE	FFWM	Fri, Dec 16, 2022	13.71	13.94	13.60	13.79
2037	NYSE	FFWM	Thu, Dec 15, 2022	13.82	13.95	13.67	13.78
2036	NYSE	FFWM	Wed, Dec 14, 2022	14.34	14.43	13.88	13.95
2035	NYSE	FFWM	Tue, Dec 13, 2022	14.66	14.88	14.28	14.39
2034	NYSE	FFWM	Mon, Dec 12, 2022	14.46	14.51	14.09	14.37
2033	NYSE	FFWM	Fri, Dec 9, 2022	14.45	14.54	14.23	14.46
2032	NYSE	FFWM	Thu, Dec 8, 2022	14.82	14.93	14.39	14.49
2031	NYSE	FFWM	Wed, Dec 7, 2022	14.20	14.87	14.19	14.82
2030	NYSE	FFWM	Tue, Dec 6, 2022	13.92	14.31	13.68	14.25
2029	NYSE	FFWM	Mon, Dec 5, 2022	14.28	14.34	13.84	13.97
2028	NYSE	FFWM	Fri, Dec 2, 2022	14.32	14.47	14.17	14.32
2027	NYSE	FFWM	Thu, Dec 1, 2022	14.07	14.58	14.01	14.51
2026	NYSE	FFWM	Wed, Nov 30, 2022	13.65	14.01	13.17	14.01
2025	NYSE	FFWM	Tue, Nov 29, 2022	13.79	13.91	13.68	13.70
2024	NYSE	FFWM	Mon, Nov 28, 2022	13.75	13.85	13.51	13.59
2023	NYSE	FFWM	Fri, Nov 25, 2022	13.80	14.02	13.72	13.88
2022	NYSE	FFWM	Wed, Nov 23, 2022	13.79	13.81	13.61	13.72
2021	NYSE	FFWM	Tue, Nov 22, 2022	14.13	14.15	13.73	13.80
2020	NYSE	FFWM	Mon, Nov 21, 2022	14.36	14.36	13.94	14.01
2019	NYSE	FFWM	Fri, Nov 18, 2022	14.75	14.75	14.33	14.44
2018	NYSE	FFWM	Thu, Nov 17, 2022	14.35	14.35	13.96	14.27
2017	NYSE	FFWM	Wed, Nov 16, 2022	15.01	15.06	14.42	14.49
2016	NYSE	FFWM	Tue, Nov 15, 2022	15.05	15.26	14.87	15.02
2015	NYSE	FFWM	Mon, Nov 14, 2022	15.28	15.39	14.80	14.82
2014	NYSE	FFWM	Fri, Nov 11, 2022	15.09	15.49	15.09	15.34
2013	NYSE	FFWM	Thu, Nov 10, 2022	14.28	15.22	14.28	15.06
2012	NYSE	FFWM	Wed, Nov 9, 2022	14.17	14.23	14.05	14.11
2011	NYSE	FFWM	Tue, Nov 8, 2022	14.34	14.58	14.07	14.25
2010	NYSE	FFWM	Mon, Nov 7, 2022	14.68	14.98	14.44	14.60
2009	NYSE	FFWM	Fri, Nov 4, 2022	14.56	14.67	14.30	14.58
2008	NYSE	FFWM	Thu, Nov 3, 2022	15.20	15.20	14.46	14.46
2007	NYSE	FFWM	Wed, Nov 2, 2022	16.10	16.12	15.28	15.29
2006	NYSE	FFWM	Tue, Nov 1, 2022	16.04	16.42	15.97	16.09
2005	NYSE	FFWM	Mon, Oct 31, 2022	16.11	16.14	15.83	15.96
2004	NYSE	FFWM	Fri, Oct 28, 2022	15.99	16.25	15.72	16.15
2003	NYSE	FFWM	Thu, Oct 27, 2022	16.03	16.20	15.76	15.88
2002	NYSE	FFWM	Wed, Oct 26, 2022	16.00	16.07	15.42	15.82
2001	NYSE	FFWM	Tue, Oct 25, 2022	17.73	17.73	16.23	16.45
2000	NYSE	FFWM	Mon, Oct 24, 2022	18.03	18.29	17.93	18.00
1999	NYSE	FFWM	Fri, Oct 21, 2022	17.80	18.10	17.57	17.93
1998	NYSE	FFWM	Thu, Oct 20, 2022	18.30	18.30	17.48	17.67
1997	NYSE	FFWM	Wed, Oct 19, 2022	18.47	18.68	18.01	18.29
1996	NYSE	FFWM	Tue, Oct 18, 2022	19.23	19.31	18.54	18.59
1995	NYSE	FFWM	Mon, Oct 17, 2022	18.70	19.04	18.60	18.86
1994	NYSE	FFWM	Fri, Oct 14, 2022	19.04	19.33	18.39	18.40
1993	NYSE	FFWM	Thu, Oct 13, 2022	17.73	19.08	17.70	18.98
1992	NYSE	FFWM	Wed, Oct 12, 2022	18.01	18.26	17.72	18.00
1991	NYSE	FFWM	Tue, Oct 11, 2022	18.04	18.16	17.85	18.01
1990	NYSE	FFWM	Mon, Oct 10, 2022	17.95	18.28	17.90	18.03
1989	NYSE	FFWM	Fri, Oct 7, 2022	18.58	18.58	17.86	17.87
1988	NYSE	FFWM	Thu, Oct 6, 2022	18.79	18.92	18.65	18.70
1987	NYSE	FFWM	Wed, Oct 5, 2022	18.92	19.22	18.76	18.93
1986	NYSE	FFWM	Tue, Oct 4, 2022	18.60	19.27	18.60	19.27
1985	NYSE	FFWM	Mon, Oct 3, 2022	18.37	18.41	17.92	18.36
1984	NYSE	FFWM	Fri, Sep 30, 2022	18.28	18.68	18.07	18.14
1983	NYSE	FFWM	Thu, Sep 29, 2022	18.57	18.57	17.98	18.26
1982	NYSE	FFWM	Wed, Sep 28, 2022	19.12	19.12	18.56	18.81
1981	NYSE	FFWM	Tue, Sep 27, 2022	19.23	19.46	18.87	19.03
1980	NYSE	FFWM	Mon, Sep 26, 2022	18.91	19.35	18.91	19.16
1979	NYSE	FFWM	Fri, Sep 23, 2022	19.27	19.32	18.79	19.07
1978	NYSE	FFWM	Thu, Sep 22, 2022	19.77	19.82	19.19	19.47
1977	NYSE	FFWM	Wed, Sep 21, 2022	19.70	20.09	19.70	19.85
1976	NYSE	FFWM	Tue, Sep 20, 2022	19.57	19.89	19.41	19.72
1975	NYSE	FFWM	Mon, Sep 19, 2022	19.09	19.74	19.09	19.67
1974	NYSE	FFWM	Fri, Sep 16, 2022	19.42	19.56	19.10	19.35
1973	NYSE	FFWM	Thu, Sep 15, 2022	19.03	19.69	19.00	19.50
1972	NYSE	FFWM	Wed, Sep 14, 2022	19.16	19.30	18.93	19.14
1971	NYSE	FFWM	Tue, Sep 13, 2022	19.62	19.69	19.05	19.12
1970	NYSE	FFWM	Mon, Sep 12, 2022	19.70	19.96	19.55	19.87
1969	NYSE	FFWM	Fri, Sep 9, 2022	19.49	19.60	19.27	19.55
1968	NYSE	FFWM	Thu, Sep 8, 2022	18.87	19.40	18.83	19.28
1967	NYSE	FFWM	Wed, Sep 7, 2022	18.67	19.16	18.58	19.10
1966	NYSE	FFWM	Tue, Sep 6, 2022	19.05	19.07	18.63	18.79
1965	NYSE	FFWM	Fri, Sep 2, 2022	19.20	19.36	18.72	18.86
1964	NYSE	FFWM	Thu, Sep 1, 2022	18.87	19.23	18.76	19.01
1963	NYSE	FFWM	Wed, Aug 31, 2022	19.33	19.35	18.93	18.96
1962	NYSE	FFWM	Tue, Aug 30, 2022	19.26	19.36	19.09	19.28
1961	NYSE	FFWM	Mon, Aug 29, 2022	19.59	19.59	19.26	19.30
1960	NYSE	FFWM	Fri, Aug 26, 2022	20.42	20.50	19.69	19.70
1959	NYSE	FFWM	Thu, Aug 25, 2022	20.18	20.42	20.15	20.37
1958	NYSE	FFWM	Wed, Aug 24, 2022	20.18	20.23	20.01	20.19
1957	NYSE	FFWM	Tue, Aug 23, 2022	20.21	20.46	20.20	20.21
1956	NYSE	FFWM	Mon, Aug 22, 2022	20.61	20.61	20.24	20.32
1955	NYSE	FFWM	Fri, Aug 19, 2022	21.13	21.13	20.73	20.86
1954	NYSE	FFWM	Thu, Aug 18, 2022	21.27	21.45	21.10	21.25
1953	NYSE	FFWM	Wed, Aug 17, 2022	21.63	21.82	21.06	21.32
1952	NYSE	FFWM	Tue, Aug 16, 2022	21.42	22.01	21.36	21.85
1951	NYSE	FFWM	Mon, Aug 15, 2022	21.00	21.56	20.52	21.54
1950	NYSE	FFWM	Fri, Aug 12, 2022	20.99	21.25	20.89	21.23
1949	NYSE	FFWM	Thu, Aug 11, 2022	20.65	20.85	20.54	20.83
1948	NYSE	FFWM	Wed, Aug 10, 2022	20.22	20.60	20.22	20.44
1947	NYSE	FFWM	Tue, Aug 9, 2022	20.17	20.26	19.43	20.11
1946	NYSE	FFWM	Mon, Aug 8, 2022	20.01	20.19	19.95	20.12
1945	NYSE	FFWM	Fri, Aug 5, 2022	19.64	20.06	19.55	20.03
1944	NYSE	FFWM	Thu, Aug 4, 2022	19.62	19.78	19.46	19.72
1943	NYSE	FFWM	Wed, Aug 3, 2022	20.06	20.06	19.69	19.85
1942	NYSE	FFWM	Tue, Aug 2, 2022	20.66	20.74	19.86	19.86
1941	NYSE	FFWM	Mon, Aug 1, 2022	20.63	20.85	20.44	20.76
1940	NYSE	FFWM	Fri, Jul 29, 2022	20.63	20.93	20.63	20.82
1939	NYSE	FFWM	Thu, Jul 28, 2022	20.85	20.88	20.53	20.57
1938	NYSE	FFWM	Wed, Jul 27, 2022	20.34	21.06	20.31	20.93
1937	NYSE	FFWM	Tue, Jul 26, 2022	20.48	20.54	19.93	20.27
1936	NYSE	FFWM	Mon, Jul 25, 2022	20.09	20.36	19.96	20.21
1935	NYSE	FFWM	Fri, Jul 22, 2022	20.11	20.23	19.68	19.82
1934	NYSE	FFWM	Thu, Jul 21, 2022	19.98	20.15	19.76	20.15
1933	NYSE	FFWM	Wed, Jul 20, 2022	19.67	20.09	19.54	20.05
1932	NYSE	FFWM	Tue, Jul 19, 2022	19.50	19.85	19.07	19.71
1931	NYSE	FFWM	Mon, Jul 18, 2022	19.31	19.98	19.17	19.34
1930	NYSE	FFWM	Fri, Jul 15, 2022	18.81	19.39	18.38	19.01
1929	NYSE	FFWM	Thu, Jul 14, 2022	18.62	18.69	18.31	18.41
1928	NYSE	FFWM	Wed, Jul 13, 2022	19.31	19.67	18.80	18.91
1927	NYSE	FFWM	Tue, Jul 12, 2022	19.46	19.69	19.25	19.40
1926	NYSE	FFWM	Mon, Jul 11, 2022	19.45	19.87	19.33	19.59
1925	NYSE	FFWM	Fri, Jul 8, 2022	20.28	20.28	19.76	20.05
1924	NYSE	FFWM	Thu, Jul 7, 2022	20.34	20.53	20.20	20.21
1923	NYSE	FFWM	Wed, Jul 6, 2022	20.37	20.57	20.15	20.20
1922	NYSE	FFWM	Tue, Jul 5, 2022	20.53	20.98	20.11	20.49
1921	NYSE	FFWM	Fri, Jul 1, 2022	20.29	20.95	20.16	20.87
1920	NYSE	FFWM	Thu, Jun 30, 2022	20.35	20.62	20.18	20.48
1919	NYSE	FFWM	Wed, Jun 29, 2022	21.10	21.10	20.60	20.68
1918	NYSE	FFWM	Tue, Jun 28, 2022	21.17	21.43	20.96	21.00
1917	NYSE	FFWM	Mon, Jun 27, 2022	21.25	21.25	20.88	21.02
1916	NYSE	FFWM	Fri, Jun 24, 2022	20.55	21.13	20.52	21.07
1915	NYSE	FFWM	Thu, Jun 23, 2022	20.92	21.17	20.42	20.52
1914	NYSE	FFWM	Wed, Jun 22, 2022	20.75	21.10	20.75	20.97
1913	NYSE	FFWM	Tue, Jun 21, 2022	20.83	21.09	20.73	20.97
1912	NYSE	FFWM	Fri, Jun 17, 2022	20.64	21.04	20.41	20.52
1911	NYSE	FFWM	Thu, Jun 16, 2022	20.61	20.88	20.30	20.54
1910	NYSE	FFWM	Wed, Jun 15, 2022	20.73	21.20	20.65	20.92
1909	NYSE	FFWM	Tue, Jun 14, 2022	20.82	21.11	20.56	20.75
1908	NYSE	FFWM	Mon, Jun 13, 2022	20.69	21.09	20.61	20.80
1907	NYSE	FFWM	Fri, Jun 10, 2022	21.02	21.12	20.71	20.96
1906	NYSE	FFWM	Thu, Jun 9, 2022	21.97	22.14	21.28	21.30
1905	NYSE	FFWM	Wed, Jun 8, 2022	22.17	22.17	21.82	22.00
1904	NYSE	FFWM	Tue, Jun 7, 2022	22.03	22.31	22.00	22.29
1903	NYSE	FFWM	Mon, Jun 6, 2022	22.25	22.46	22.09	22.25
1902	NYSE	FFWM	Fri, Jun 3, 2022	22.53	22.53	22.03	22.06
1901	NYSE	FFWM	Thu, Jun 2, 2022	22.11	22.60	21.95	22.58
1900	NYSE	FFWM	Wed, Jun 1, 2022	22.60	22.60	22.01	22.09
1899	NYSE	FFWM	Tue, May 31, 2022	22.08	22.59	21.87	22.55
1898	NYSE	FFWM	Fri, May 27, 2022	22.28	22.62	22.07	22.51
1897	NYSE	FFWM	Thu, May 26, 2022	21.94	22.34	21.56	22.26
1896	NYSE	FFWM	Wed, May 25, 2022	21.88	22.08	21.45	21.66
1895	NYSE	FFWM	Tue, May 24, 2022	21.70	22.07	21.17	22.01
1894	NYSE	FFWM	Mon, May 23, 2022	21.65	21.93	21.30	21.75
1893	NYSE	FFWM	Fri, May 20, 2022	21.35	21.51	20.93	21.27
1892	NYSE	FFWM	Thu, May 19, 2022	21.26	21.48	21.10	21.23
1891	NYSE	FFWM	Wed, May 18, 2022	21.59	21.71	21.31	21.50
1890	NYSE	FFWM	Tue, May 17, 2022	21.51	21.94	21.20	21.84
1889	NYSE	FFWM	Mon, May 16, 2022	21.23	21.43	20.90	21.13
1888	NYSE	FFWM	Fri, May 13, 2022	21.52	21.61	21.07	21.34
1887	NYSE	FFWM	Thu, May 12, 2022	21.35	21.44	20.91	21.40
1886	NYSE	FFWM	Wed, May 11, 2022	21.29	21.76	21.08	21.52
1885	NYSE	FFWM	Tue, May 10, 2022	21.92	21.92	21.04	21.16
1884	NYSE	FFWM	Mon, May 9, 2022	21.69	21.98	21.49	21.77
1883	NYSE	FFWM	Fri, May 6, 2022	22.07	22.07	21.49	21.95
1882	NYSE	FFWM	Thu, May 5, 2022	22.45	22.47	21.62	22.08
1881	NYSE	FFWM	Wed, May 4, 2022	22.10	22.73	21.93	22.68
1880	NYSE	FFWM	Tue, May 3, 2022	22.27	22.61	22.05	22.11
1879	NYSE	FFWM	Mon, May 2, 2022	22.44	22.55	22.01	22.35
1878	NYSE	FFWM	Fri, Apr 29, 2022	22.00	22.45	21.95	22.22
1877	NYSE	FFWM	Thu, Apr 28, 2022	22.48	22.55	22.01	22.08
1876	NYSE	FFWM	Wed, Apr 27, 2022	22.81	22.99	22.16	22.29
1875	NYSE	FFWM	Tue, Apr 26, 2022	24.57	24.57	22.85	22.99
1874	NYSE	FFWM	Mon, Apr 25, 2022	23.33	23.68	22.91	23.67
1873	NYSE	FFWM	Fri, Apr 22, 2022	24.02	24.20	23.51	23.56
1872	NYSE	FFWM	Thu, Apr 21, 2022	24.26	24.49	23.91	24.04
1871	NYSE	FFWM	Wed, Apr 20, 2022	24.04	24.37	23.53	24.03
1870	NYSE	FFWM	Tue, Apr 19, 2022	23.40	24.04	23.27	23.95
1869	NYSE	FFWM	Mon, Apr 18, 2022	23.07	23.36	23.07	23.25
1868	NYSE	FFWM	Thu, Apr 14, 2022	23.55	23.64	23.13	23.21
1867	NYSE	FFWM	Wed, Apr 13, 2022	23.24	23.55	23.15	23.50
1866	NYSE	FFWM	Tue, Apr 12, 2022	23.40	23.71	23.24	23.32
1865	NYSE	FFWM	Mon, Apr 11, 2022	23.22	23.66	23.18	23.24
1864	NYSE	FFWM	Fri, Apr 8, 2022	23.31	23.42	23.08	23.18
1863	NYSE	FFWM	Thu, Apr 7, 2022	23.60	23.60	23.11	23.34
1862	NYSE	FFWM	Wed, Apr 6, 2022	23.94	24.03	23.52	23.55
1861	NYSE	FFWM	Tue, Apr 5, 2022	24.05	24.37	23.84	24.02
1860	NYSE	FFWM	Mon, Apr 4, 2022	24.17	24.17	23.71	24.00
1859	NYSE	FFWM	Fri, Apr 1, 2022	24.52	24.72	23.91	24.17
1858	NYSE	FFWM	Thu, Mar 31, 2022	24.26	24.60	24.23	24.29
1857	NYSE	FFWM	Wed, Mar 30, 2022	25.19	25.20	24.07	24.28
1856	NYSE	FFWM	Tue, Mar 29, 2022	24.90	25.33	24.84	25.29
1855	NYSE	FFWM	Mon, Mar 28, 2022	25.27	25.27	24.41	24.62
1854	NYSE	FFWM	Fri, Mar 25, 2022	24.69	25.48	24.59	25.41
1853	NYSE	FFWM	Thu, Mar 24, 2022	24.16	24.59	23.90	24.58
1852	NYSE	FFWM	Wed, Mar 23, 2022	25.24	25.24	23.90	23.94
1851	NYSE	FFWM	Tue, Mar 22, 2022	25.40	25.79	25.28	25.46
1850	NYSE	FFWM	Mon, Mar 21, 2022	25.00	25.72	25.00	25.31
1849	NYSE	FFWM	Fri, Mar 18, 2022	25.99	25.99	24.81	24.88
1848	NYSE	FFWM	Thu, Mar 17, 2022	26.13	26.18	25.83	25.99
1847	NYSE	FFWM	Wed, Mar 16, 2022	26.02	26.44	25.85	26.39
1846	NYSE	FFWM	Tue, Mar 15, 2022	25.77	26.13	25.46	25.83
1845	NYSE	FFWM	Mon, Mar 14, 2022	26.02	26.44	25.63	25.79
1844	NYSE	FFWM	Fri, Mar 11, 2022	25.63	25.89	25.52	25.63
1843	NYSE	FFWM	Thu, Mar 10, 2022	25.10	25.71	24.76	25.46
1842	NYSE	FFWM	Wed, Mar 9, 2022	25.24	25.69	25.22	25.52
1841	NYSE	FFWM	Tue, Mar 8, 2022	25.17	25.52	24.64	24.65
1840	NYSE	FFWM	Mon, Mar 7, 2022	25.30	25.77	25.06	25.07
1839	NYSE	FFWM	Fri, Mar 4, 2022	25.89	25.89	25.02	25.34
1838	NYSE	FFWM	Thu, Mar 3, 2022	26.31	26.45	26.03	26.33
1837	NYSE	FFWM	Wed, Mar 2, 2022	25.47	26.48	25.47	26.30
1836	NYSE	FFWM	Tue, Mar 1, 2022	26.43	26.56	25.00	25.23
1835	NYSE	FFWM	Mon, Feb 28, 2022	26.14	26.77	26.12	26.67
1834	NYSE	FFWM	Fri, Feb 25, 2022	25.95	26.57	25.90	26.55
1833	NYSE	FFWM	Thu, Feb 24, 2022	25.20	25.88	24.22	25.80
1832	NYSE	FFWM	Wed, Feb 23, 2022	26.40	26.68	25.72	25.82
1831	NYSE	FFWM	Tue, Feb 22, 2022	26.78	26.90	26.21	26.36
1830	NYSE	FFWM	Fri, Feb 18, 2022	26.71	26.86	26.56	26.73
1829	NYSE	FFWM	Thu, Feb 17, 2022	26.58	26.80	26.29	26.71
1828	NYSE	FFWM	Wed, Feb 16, 2022	26.75	27.04	26.70	26.86
1827	NYSE	FFWM	Tue, Feb 15, 2022	26.48	26.98	26.48	26.95
1826	NYSE	FFWM	Mon, Feb 14, 2022	26.45	26.90	26.06	26.25
1825	NYSE	FFWM	Fri, Feb 11, 2022	26.23	26.86	26.17	26.47
1824	NYSE	FFWM	Thu, Feb 10, 2022	26.74	27.11	26.27	26.45
1823	NYSE	FFWM	Wed, Feb 9, 2022	27.00	27.32	26.65	26.78
1822	NYSE	FFWM	Tue, Feb 8, 2022	26.65	27.29	26.48	27.08
1821	NYSE	FFWM	Mon, Feb 7, 2022	26.53	26.61	26.22	26.43
1820	NYSE	FFWM	Fri, Feb 4, 2022	26.25	26.56	25.91	26.40
1819	NYSE	FFWM	Thu, Feb 3, 2022	25.91	26.56	25.72	26.08
1818	NYSE	FFWM	Wed, Feb 2, 2022	26.22	26.27	25.62	25.91
1817	NYSE	FFWM	Tue, Feb 1, 2022	26.34	26.43	25.48	26.05
1816	NYSE	FFWM	Mon, Jan 31, 2022	25.86	26.48	25.13	26.15
1815	NYSE	FFWM	Fri, Jan 28, 2022	25.41	25.82	25.00	25.80
1814	NYSE	FFWM	Thu, Jan 27, 2022	26.23	26.59	25.13	25.33
1813	NYSE	FFWM	Wed, Jan 26, 2022	26.59	26.93	25.61	26.07
1812	NYSE	FFWM	Tue, Jan 25, 2022	25.96	26.53	25.60	26.30
1811	NYSE	FFWM	Mon, Jan 24, 2022	25.16	26.27	24.92	26.21
1810	NYSE	FFWM	Fri, Jan 21, 2022	25.29	25.70	25.17	25.26
1809	NYSE	FFWM	Thu, Jan 20, 2022	25.88	26.21	25.45	25.46
1808	NYSE	FFWM	Wed, Jan 19, 2022	26.80	26.80	25.92	25.94
1807	NYSE	FFWM	Tue, Jan 18, 2022	27.46	27.56	26.51	26.71
1806	NYSE	FFWM	Fri, Jan 14, 2022	27.21	27.74	27.01	27.56
1805	NYSE	FFWM	Thu, Jan 13, 2022	27.47	28.01	27.31	27.50
1804	NYSE	FFWM	Wed, Jan 12, 2022	26.97	27.24	26.85	27.22
1803	NYSE	FFWM	Tue, Jan 11, 2022	26.99	27.02	26.73	26.99
1802	NYSE	FFWM	Mon, Jan 10, 2022	26.82	26.93	26.30	26.88
1801	NYSE	FFWM	Fri, Jan 7, 2022	26.77	26.89	26.34	26.81
1800	NYSE	FFWM	Thu, Jan 6, 2022	26.19	26.74	25.94	26.71
1799	NYSE	FFWM	Wed, Jan 5, 2022	26.36	26.50	25.92	26.02
1798	NYSE	FFWM	Tue, Jan 4, 2022	25.73	26.41	25.63	26.20
1797	NYSE	FFWM	Mon, Jan 3, 2022	25.04	25.72	25.02	25.70
1796	NYSE	FFWM	Fri, Dec 31, 2021	25.08	25.35	24.79	24.86
1795	NYSE	FFWM	Thu, Dec 30, 2021	25.22	25.58	25.03	25.09
1794	NYSE	FFWM	Wed, Dec 29, 2021	25.30	25.37	25.01	25.16
1793	NYSE	FFWM	Tue, Dec 28, 2021	25.48	25.68	24.79	25.28
1792	NYSE	FFWM	Mon, Dec 27, 2021	25.04	25.57	24.71	25.41
1791	NYSE	FFWM	Thu, Dec 23, 2021	24.64	25.19	24.40	24.89
1790	NYSE	FFWM	Wed, Dec 22, 2021	24.36	24.67	24.26	24.60
1789	NYSE	FFWM	Tue, Dec 21, 2021	24.59	24.99	24.33	24.39
1788	NYSE	FFWM	Mon, Dec 20, 2021	24.54	24.65	23.70	24.24
1787	NYSE	FFWM	Fri, Dec 17, 2021	25.28	25.42	24.49	24.93
1786	NYSE	FFWM	Thu, Dec 16, 2021	26.60	26.60	25.11	25.24
1785	NYSE	FFWM	Wed, Dec 15, 2021	25.58	26.02	25.28	25.72
1784	NYSE	FFWM	Tue, Dec 14, 2021	25.23	25.71	25.09	25.38
1783	NYSE	FFWM	Mon, Dec 13, 2021	26.07	26.07	25.12	25.19
1782	NYSE	FFWM	Fri, Dec 10, 2021	26.54	26.54	25.93	26.22
1781	NYSE	FFWM	Thu, Dec 9, 2021	26.31	26.48	26.17	26.31
1780	NYSE	FFWM	Wed, Dec 8, 2021	26.48	26.56	26.20	26.47
1779	NYSE	FFWM	Tue, Dec 7, 2021	26.37	26.58	26.08	26.43
1778	NYSE	FFWM	Mon, Dec 6, 2021	25.59	26.34	25.45	26.12
1777	NYSE	FFWM	Fri, Dec 3, 2021	25.90	25.90	24.97	25.14
1776	NYSE	FFWM	Thu, Dec 2, 2021	25.16	25.97	24.97	25.85
1775	NYSE	FFWM	Wed, Dec 1, 2021	26.08	26.21	24.86	24.90
1774	NYSE	FFWM	Tue, Nov 30, 2021	25.65	26.19	25.32	25.42
1773	NYSE	FFWM	Mon, Nov 29, 2021	27.00	27.00	25.92	26.00
1772	NYSE	FFWM	Fri, Nov 26, 2021	26.97	26.97	24.73	26.41
1771	NYSE	FFWM	Wed, Nov 24, 2021	28.16	28.39	27.90	27.94
1770	NYSE	FFWM	Tue, Nov 23, 2021	28.34	28.56	28.14	28.32
1769	NYSE	FFWM	Mon, Nov 22, 2021	28.27	28.62	28.12	28.15
1768	NYSE	FFWM	Fri, Nov 19, 2021	28.12	28.29	27.83	28.06
1767	NYSE	FFWM	Thu, Nov 18, 2021	28.12	28.64	28.11	28.46
1766	NYSE	FFWM	Wed, Nov 17, 2021	28.51	28.60	28.11	28.19
1765	NYSE	FFWM	Tue, Nov 16, 2021	28.76	28.99	28.41	28.66
1764	NYSE	FFWM	Mon, Nov 15, 2021	28.91	28.91	28.58	28.76
1763	NYSE	FFWM	Fri, Nov 12, 2021	29.15	29.15	28.63	28.74
1762	NYSE	FFWM	Thu, Nov 11, 2021	29.18	29.33	28.82	29.07
1761	NYSE	FFWM	Wed, Nov 10, 2021	28.84	29.41	28.69	29.12
1760	NYSE	FFWM	Tue, Nov 9, 2021	28.75	28.88	28.29	28.80
1759	NYSE	FFWM	Mon, Nov 8, 2021	28.79	28.94	28.57	28.77
1758	NYSE	FFWM	Fri, Nov 5, 2021	27.71	28.91	27.53	28.62
1757	NYSE	FFWM	Thu, Nov 4, 2021	27.73	27.73	27.06	27.44
1756	NYSE	FFWM	Wed, Nov 3, 2021	26.90	27.97	26.73	27.84
1755	NYSE	FFWM	Tue, Nov 2, 2021	27.53	27.74	26.92	26.98
1754	NYSE	FFWM	Mon, Nov 1, 2021	26.87	27.65	26.46	27.51
1753	NYSE	FFWM	Fri, Oct 29, 2021	26.38	26.74	26.28	26.61
1752	NYSE	FFWM	Thu, Oct 28, 2021	26.26	26.62	26.18	26.35
1751	NYSE	FFWM	Wed, Oct 27, 2021	27.94	27.94	26.05	26.19
1750	NYSE	FFWM	Tue, Oct 26, 2021	27.50	27.50	26.89	27.38
1749	NYSE	FFWM	Mon, Oct 25, 2021	27.04	27.24	26.74	27.00
1748	NYSE	FFWM	Fri, Oct 22, 2021	26.67	26.94	26.56	26.81
1747	NYSE	FFWM	Thu, Oct 21, 2021	26.78	26.88	26.41	26.65
1746	NYSE	FFWM	Wed, Oct 20, 2021	26.33	26.70	26.18	26.66
1745	NYSE	FFWM	Tue, Oct 19, 2021	26.50	26.50	26.04	26.39
1744	NYSE	FFWM	Mon, Oct 18, 2021	26.40	26.68	26.20	26.39
1743	NYSE	FFWM	Fri, Oct 15, 2021	27.10	27.24	26.42	26.46
1742	NYSE	FFWM	Thu, Oct 14, 2021	26.86	26.86	26.43	26.83
1741	NYSE	FFWM	Wed, Oct 13, 2021	26.51	26.55	25.96	26.50
1740	NYSE	FFWM	Tue, Oct 12, 2021	26.72	26.75	26.44	26.56
1739	NYSE	FFWM	Mon, Oct 11, 2021	27.03	27.25	26.76	26.77
1738	NYSE	FFWM	Fri, Oct 8, 2021	27.15	27.18	26.93	27.03
1737	NYSE	FFWM	Thu, Oct 7, 2021	26.73	27.08	26.73	27.05
1736	NYSE	FFWM	Wed, Oct 6, 2021	26.39	26.56	25.98	26.52
1735	NYSE	FFWM	Tue, Oct 5, 2021	26.85	26.99	25.90	26.66
1734	NYSE	FFWM	Mon, Oct 4, 2021	26.42	26.73	26.34	26.66
1733	NYSE	FFWM	Fri, Oct 1, 2021	26.40	26.85	26.25	26.54
1732	NYSE	FFWM	Thu, Sep 30, 2021	26.97	26.97	26.30	26.30
1731	NYSE	FFWM	Wed, Sep 29, 2021	26.24	26.80	26.14	26.77
1730	NYSE	FFWM	Tue, Sep 28, 2021	26.68	26.88	26.09	26.19
1729	NYSE	FFWM	Mon, Sep 27, 2021	25.99	26.90	25.99	26.69
1728	NYSE	FFWM	Fri, Sep 24, 2021	25.20	25.87	25.04	25.76
1727	NYSE	FFWM	Thu, Sep 23, 2021	25.57	25.57	24.91	25.30
1726	NYSE	FFWM	Wed, Sep 22, 2021	24.62	25.04	24.61	24.83
1725	NYSE	FFWM	Tue, Sep 21, 2021	24.48	24.54	24.21	24.44
1724	NYSE	FFWM	Mon, Sep 20, 2021	24.31	24.37	23.90	24.36
1723	NYSE	FFWM	Fri, Sep 17, 2021	24.69	24.99	24.55	24.88
1722	NYSE	FFWM	Thu, Sep 16, 2021	24.83	24.83	24.46	24.58
1721	NYSE	FFWM	Wed, Sep 15, 2021	24.62	24.84	24.34	24.69
1720	NYSE	FFWM	Tue, Sep 14, 2021	25.30	25.30	24.45	24.57
1719	NYSE	FFWM	Mon, Sep 13, 2021	25.00	25.28	24.75	25.10
1718	NYSE	FFWM	Fri, Sep 10, 2021	24.71	25.07	24.01	24.74
1717	NYSE	FFWM	Thu, Sep 9, 2021	24.39	24.73	24.06	24.50
1716	NYSE	FFWM	Wed, Sep 8, 2021	24.27	24.54	24.21	24.37
1715	NYSE	FFWM	Tue, Sep 7, 2021	24.16	24.71	23.95	24.40
1714	NYSE	FFWM	Fri, Sep 3, 2021	23.88	24.15	23.68	24.00
1713	NYSE	FFWM	Thu, Sep 2, 2021	23.96	24.15	23.79	23.82
1712	NYSE	FFWM	Wed, Sep 1, 2021	24.00	24.21	23.58	23.94
1711	NYSE	FFWM	Tue, Aug 31, 2021	23.83	24.35	23.77	24.03
1710	NYSE	FFWM	Mon, Aug 30, 2021	24.50	24.64	23.87	23.94
1709	NYSE	FFWM	Fri, Aug 27, 2021	23.90	24.58	23.62	24.58
1708	NYSE	FFWM	Thu, Aug 26, 2021	24.35	24.42	23.71	23.71
1707	NYSE	FFWM	Wed, Aug 25, 2021	24.15	24.46	24.15	24.24
1706	NYSE	FFWM	Tue, Aug 24, 2021	24.34	24.47	24.12	24.33
1705	NYSE	FFWM	Mon, Aug 23, 2021	24.48	24.53	24.26	24.32
1704	NYSE	FFWM	Fri, Aug 20, 2021	23.66	24.30	23.47	24.22
1703	NYSE	FFWM	Thu, Aug 19, 2021	23.65	23.97	23.51	23.78
1702	NYSE	FFWM	Wed, Aug 18, 2021	23.95	24.21	23.73	23.88
1701	NYSE	FFWM	Tue, Aug 17, 2021	24.29	24.38	23.84	24.02
1700	NYSE	FFWM	Mon, Aug 16, 2021	24.33	24.60	24.07	24.39
1699	NYSE	FFWM	Fri, Aug 13, 2021	24.80	24.80	24.47	24.55
1698	NYSE	FFWM	Thu, Aug 12, 2021	25.00	25.10	24.70	24.77
1697	NYSE	FFWM	Wed, Aug 11, 2021	24.93	25.10	24.72	25.05
1696	NYSE	FFWM	Tue, Aug 10, 2021	24.14	24.96	24.14	24.86
1695	NYSE	FFWM	Mon, Aug 9, 2021	24.78	24.82	24.44	24.48
1694	NYSE	FFWM	Fri, Aug 6, 2021	25.00	25.36	24.65	24.96
1693	NYSE	FFWM	Thu, Aug 5, 2021	24.29	24.73	24.28	24.72
1692	NYSE	FFWM	Wed, Aug 4, 2021	23.65	24.20	23.52	24.07
1691	NYSE	FFWM	Tue, Aug 3, 2021	23.83	24.17	23.36	24.01
1690	NYSE	FFWM	Mon, Aug 2, 2021	23.78	24.12	23.71	23.75
1689	NYSE	FFWM	Fri, Jul 30, 2021	23.38	23.89	23.04	23.57
1688	NYSE	FFWM	Thu, Jul 29, 2021	23.45	23.51	23.09	23.50
1687	NYSE	FFWM	Wed, Jul 28, 2021	22.99	23.33	22.54	23.15
1686	NYSE	FFWM	Tue, Jul 27, 2021	21.87	22.99	21.80	22.42
1685	NYSE	FFWM	Mon, Jul 26, 2021	21.92	22.56	21.92	22.13
1684	NYSE	FFWM	Fri, Jul 23, 2021	21.82	22.18	21.76	21.98
1683	NYSE	FFWM	Thu, Jul 22, 2021	22.27	22.27	21.56	21.69
1682	NYSE	FFWM	Wed, Jul 21, 2021	22.04	22.64	22.04	22.43
1681	NYSE	FFWM	Tue, Jul 20, 2021	21.26	22.35	21.26	21.82
1680	NYSE	FFWM	Mon, Jul 19, 2021	21.75	21.89	21.25	21.37
1679	NYSE	FFWM	Fri, Jul 16, 2021	22.67	22.83	22.01	22.05
1678	NYSE	FFWM	Thu, Jul 15, 2021	21.89	22.64	21.89	22.52
1677	NYSE	FFWM	Wed, Jul 14, 2021	22.27	22.53	22.03	22.12
1676	NYSE	FFWM	Tue, Jul 13, 2021	22.73	22.75	22.09	22.21
1675	NYSE	FFWM	Mon, Jul 12, 2021	22.40	22.83	22.32	22.78
1674	NYSE	FFWM	Fri, Jul 9, 2021	22.25	22.70	21.86	22.67
1673	NYSE	FFWM	Thu, Jul 8, 2021	22.01	22.20	21.51	21.77
1672	NYSE	FFWM	Wed, Jul 7, 2021	22.09	22.50	22.04	22.19
1671	NYSE	FFWM	Tue, Jul 6, 2021	22.74	23.68	22.32	22.35
1670	NYSE	FFWM	Fri, Jul 2, 2021	22.95	23.19	22.70	22.74
1669	NYSE	FFWM	Thu, Jul 1, 2021	22.65	23.11	22.50	22.97
1668	NYSE	FFWM	Wed, Jun 30, 2021	22.83	22.84	22.23	22.51
1667	NYSE	FFWM	Tue, Jun 29, 2021	23.24	23.44	22.60	22.65
1666	NYSE	FFWM	Mon, Jun 28, 2021	23.60	23.75	22.56	23.04
1665	NYSE	FFWM	Fri, Jun 25, 2021	23.48	23.95	23.22	23.67
1664	NYSE	FFWM	Thu, Jun 24, 2021	23.03	23.29	22.80	23.28
1663	NYSE	FFWM	Wed, Jun 23, 2021	22.96	23.05	22.78	22.86
1662	NYSE	FFWM	Tue, Jun 22, 2021	23.10	23.21	22.79	22.87
1661	NYSE	FFWM	Mon, Jun 21, 2021	22.25	23.16	22.07	23.12
1660	NYSE	FFWM	Fri, Jun 18, 2021	22.72	23.27	21.90	21.92
1659	NYSE	FFWM	Thu, Jun 17, 2021	24.51	24.73	23.16	23.19
1658	NYSE	FFWM	Wed, Jun 16, 2021	23.75	24.54	23.57	24.40
1657	NYSE	FFWM	Tue, Jun 15, 2021	24.00	24.21	23.74	23.88
1656	NYSE	FFWM	Mon, Jun 14, 2021	24.31	24.91	23.82	23.92
1655	NYSE	FFWM	Fri, Jun 11, 2021	24.57	24.80	24.26	24.34
1654	NYSE	FFWM	Thu, Jun 10, 2021	25.05	25.07	24.53	24.55
1653	NYSE	FFWM	Wed, Jun 9, 2021	24.96	25.02	24.91	24.96
1652	NYSE	FFWM	Tue, Jun 8, 2021	25.07	25.22	25.01	25.16
1651	NYSE	FFWM	Mon, Jun 7, 2021	25.07	25.57	25.07	25.27
1650	NYSE	FFWM	Fri, Jun 4, 2021	25.24	25.24	24.82	25.07
1649	NYSE	FFWM	Thu, Jun 3, 2021	25.12	25.12	24.45	25.10
1648	NYSE	FFWM	Wed, Jun 2, 2021	25.58	25.75	25.09	25.12
1647	NYSE	FFWM	Tue, Jun 1, 2021	24.34	25.49	24.11	25.38
1646	NYSE	FFWM	Fri, May 28, 2021	25.09	25.19	24.59	25.10
1645	NYSE	FFWM	Thu, May 27, 2021	24.83	25.29	24.83	25.09
1644	NYSE	FFWM	Wed, May 26, 2021	24.37	24.52	24.12	24.47
1643	NYSE	FFWM	Tue, May 25, 2021	24.84	25.12	24.18	24.18
1642	NYSE	FFWM	Mon, May 24, 2021	25.06	25.06	24.71	24.92
1641	NYSE	FFWM	Fri, May 21, 2021	24.98	25.20	24.73	25.02
1640	NYSE	FFWM	Thu, May 20, 2021	24.74	25.03	24.42	24.87
1639	NYSE	FFWM	Wed, May 19, 2021	25.17	25.20	24.50	24.83
1638	NYSE	FFWM	Tue, May 18, 2021	25.60	25.60	25.08	25.28
1637	NYSE	FFWM	Mon, May 17, 2021	25.56	25.68	25.28	25.66
1636	NYSE	FFWM	Fri, May 14, 2021	25.72	25.81	25.38	25.69
1635	NYSE	FFWM	Thu, May 13, 2021	24.25	25.68	24.25	25.55
1634	NYSE	FFWM	Wed, May 12, 2021	24.54	24.66	23.88	24.39
1633	NYSE	FFWM	Tue, May 11, 2021	23.94	24.44	23.73	24.38
1632	NYSE	FFWM	Mon, May 10, 2021	24.30	24.62	24.07	24.26
1631	NYSE	FFWM	Fri, May 7, 2021	23.95	24.43	23.30	24.32
1630	NYSE	FFWM	Thu, May 6, 2021	23.85	24.27	23.67	24.23
1629	NYSE	FFWM	Wed, May 5, 2021	23.94	24.12	23.09	24.02
1628	NYSE	FFWM	Tue, May 4, 2021	24.10	24.17	23.72	24.04
1627	NYSE	FFWM	Mon, May 3, 2021	24.06	24.30	23.66	24.14
1626	NYSE	FFWM	Fri, Apr 30, 2021	23.59	24.16	23.46	23.80
1625	NYSE	FFWM	Thu, Apr 29, 2021	24.11	24.20	23.75	23.82
1624	NYSE	FFWM	Wed, Apr 28, 2021	23.87	23.87	23.51	23.74
1623	NYSE	FFWM	Tue, Apr 27, 2021	20.30	24.50	20.30	23.67
1622	NYSE	FFWM	Mon, Apr 26, 2021	23.96	24.32	23.71	23.75
1621	NYSE	FFWM	Fri, Apr 23, 2021	23.00	24.12	23.00	23.91
1620	NYSE	FFWM	Thu, Apr 22, 2021	23.29	23.29	22.89	22.89
1619	NYSE	FFWM	Wed, Apr 21, 2021	22.68	23.25	22.66	23.18
1618	NYSE	FFWM	Tue, Apr 20, 2021	23.49	23.66	22.83	22.85
1617	NYSE	FFWM	Mon, Apr 19, 2021	23.71	23.82	23.18	23.43
1616	NYSE	FFWM	Fri, Apr 16, 2021	23.90	23.90	23.31	23.69
1615	NYSE	FFWM	Thu, Apr 15, 2021	23.38	23.55	22.78	23.53
1614	NYSE	FFWM	Wed, Apr 14, 2021	22.78	23.52	22.78	23.40
1613	NYSE	FFWM	Tue, Apr 13, 2021	23.08	23.32	22.81	22.95
1612	NYSE	FFWM	Mon, Apr 12, 2021	23.23	23.47	23.02	23.32
1611	NYSE	FFWM	Fri, Apr 9, 2021	22.98	23.44	22.88	23.00
1610	NYSE	FFWM	Thu, Apr 8, 2021	22.92	23.33	22.48	22.98
1609	NYSE	FFWM	Wed, Apr 7, 2021	23.69	23.86	22.87	23.00
1608	NYSE	FFWM	Tue, Apr 6, 2021	23.40	23.83	23.20	23.31
1607	NYSE	FFWM	Mon, Apr 5, 2021	24.06	24.08	23.28	23.45
1606	NYSE	FFWM	Thu, Apr 1, 2021	23.46	24.06	23.23	23.68
1605	NYSE	FFWM	Wed, Mar 31, 2021	23.62	24.10	23.26	23.46
1604	NYSE	FFWM	Tue, Mar 30, 2021	23.21	23.78	23.04	23.55
1603	NYSE	FFWM	Mon, Mar 29, 2021	23.52	23.91	22.80	22.92
1602	NYSE	FFWM	Fri, Mar 26, 2021	23.25	23.99	23.25	23.91
1601	NYSE	FFWM	Thu, Mar 25, 2021	22.52	23.21	22.19	22.97
1600	NYSE	FFWM	Wed, Mar 24, 2021	23.10	23.63	22.46	22.51
1599	NYSE	FFWM	Tue, Mar 23, 2021	23.50	23.50	22.66	22.77
1598	NYSE	FFWM	Mon, Mar 22, 2021	24.45	24.45	23.10	23.46
1597	NYSE	FFWM	Fri, Mar 19, 2021	24.54	24.75	23.93	24.25
1596	NYSE	FFWM	Thu, Mar 18, 2021	24.13	25.59	23.66	24.67
1595	NYSE	FFWM	Wed, Mar 17, 2021	24.01	24.20	23.44	23.61
1594	NYSE	FFWM	Tue, Mar 16, 2021	24.34	24.76	23.66	23.77
1593	NYSE	FFWM	Mon, Mar 15, 2021	24.94	25.06	23.94	24.30
1592	NYSE	FFWM	Fri, Mar 12, 2021	25.12	25.53	24.81	24.85
1591	NYSE	FFWM	Thu, Mar 11, 2021	24.92	25.07	24.56	24.90
1590	NYSE	FFWM	Wed, Mar 10, 2021	24.59	25.04	24.31	24.90
1589	NYSE	FFWM	Tue, Mar 9, 2021	24.70	25.07	24.20	24.47
1588	NYSE	FFWM	Mon, Mar 8, 2021	24.15	25.26	23.84	24.73
1587	NYSE	FFWM	Fri, Mar 5, 2021	25.00	25.00	23.44	23.95
1586	NYSE	FFWM	Thu, Mar 4, 2021	23.79	24.55	22.63	23.13
1585	NYSE	FFWM	Wed, Mar 3, 2021	23.29	23.92	23.24	23.53
1584	NYSE	FFWM	Tue, Mar 2, 2021	23.69	23.69	23.08	23.19
1583	NYSE	FFWM	Mon, Mar 1, 2021	23.26	23.56	23.03	23.49
1582	NYSE	FFWM	Fri, Feb 26, 2021	23.53	23.75	22.85	22.85
1581	NYSE	FFWM	Thu, Feb 25, 2021	24.15	24.23	23.64	23.68
1580	NYSE	FFWM	Wed, Feb 24, 2021	23.58	24.07	23.36	23.89
1579	NYSE	FFWM	Tue, Feb 23, 2021	22.91	23.49	22.68	23.35
1578	NYSE	FFWM	Mon, Feb 22, 2021	21.90	22.73	21.90	22.72
1577	NYSE	FFWM	Fri, Feb 19, 2021	21.77	22.20	21.67	22.18
1576	NYSE	FFWM	Thu, Feb 18, 2021	21.74	22.00	21.44	21.69
1575	NYSE	FFWM	Wed, Feb 17, 2021	21.71	22.07	21.70	21.79
1574	NYSE	FFWM	Tue, Feb 16, 2021	21.59	21.99	21.54	21.84
1573	NYSE	FFWM	Fri, Feb 12, 2021	21.45	22.05	20.03	21.60
1572	NYSE	FFWM	Thu, Feb 11, 2021	21.67	22.05	21.52	21.81
1571	NYSE	FFWM	Wed, Feb 10, 2021	22.00	22.23	21.80	21.85
1570	NYSE	FFWM	Tue, Feb 9, 2021	21.62	21.99	21.55	21.92
1569	NYSE	FFWM	Mon, Feb 8, 2021	21.29	21.71	21.11	21.67
1568	NYSE	FFWM	Fri, Feb 5, 2021	21.37	21.44	20.92	21.03
1567	NYSE	FFWM	Thu, Feb 4, 2021	20.30	21.26	20.16	21.20
1566	NYSE	FFWM	Wed, Feb 3, 2021	20.53	20.62	20.18	20.39
1565	NYSE	FFWM	Tue, Feb 2, 2021	20.64	20.77	20.50	20.67
1564	NYSE	FFWM	Mon, Feb 1, 2021	20.32	20.66	20.01	20.46
1563	NYSE	FFWM	Fri, Jan 29, 2021	20.78	21.11	20.25	20.26
1562	NYSE	FFWM	Thu, Jan 28, 2021	20.82	21.04	20.09	20.77
1561	NYSE	FFWM	Wed, Jan 27, 2021	21.90	21.90	20.35	20.50
1560	NYSE	FFWM	Tue, Jan 26, 2021	21.68	21.93	21.32	21.47
1559	NYSE	FFWM	Mon, Jan 25, 2021	20.98	21.51	20.59	21.45
1558	NYSE	FFWM	Fri, Jan 22, 2021	20.48	21.32	20.17	21.29
1557	NYSE	FFWM	Thu, Jan 21, 2021	21.38	21.78	20.65	20.80
1556	NYSE	FFWM	Wed, Jan 20, 2021	21.77	21.77	21.20	21.34
1555	NYSE	FFWM	Tue, Jan 19, 2021	21.44	21.69	21.35	21.59
1554	NYSE	FFWM	Fri, Jan 15, 2021	21.15	21.72	21.02	21.35
1553	NYSE	FFWM	Thu, Jan 14, 2021	21.27	21.59	21.15	21.50
1552	NYSE	FFWM	Wed, Jan 13, 2021	21.70	21.78	20.87	21.02
1551	NYSE	FFWM	Tue, Jan 12, 2021	21.32	21.80	21.24	21.64
1550	NYSE	FFWM	Mon, Jan 11, 2021	20.76	21.34	20.18	21.32
1549	NYSE	FFWM	Fri, Jan 8, 2021	21.41	21.45	20.45	20.82
1548	NYSE	FFWM	Thu, Jan 7, 2021	21.50	22.11	21.00	21.49
1547	NYSE	FFWM	Wed, Jan 6, 2021	20.56	21.27	20.08	20.88
1546	NYSE	FFWM	Tue, Jan 5, 2021	19.82	20.17	19.81	19.95
1545	NYSE	FFWM	Mon, Jan 4, 2021	20.08	20.30	19.55	19.80
1544	NYSE	FFWM	Thu, Dec 31, 2020	19.92	20.21	19.92	20.00
1543	NYSE	FFWM	Wed, Dec 30, 2020	19.82	20.25	19.01	19.88
1542	NYSE	FFWM	Tue, Dec 29, 2020	20.49	20.49	19.85	19.99
1541	NYSE	FFWM	Mon, Dec 28, 2020	20.23	20.56	20.06	20.32
1540	NYSE	FFWM	Thu, Dec 24, 2020	20.04	20.04	19.79	19.97
1539	NYSE	FFWM	Wed, Dec 23, 2020	19.59	20.14	19.59	20.03
1538	NYSE	FFWM	Tue, Dec 22, 2020	19.65	19.81	19.44	19.56
1537	NYSE	FFWM	Mon, Dec 21, 2020	20.00	20.01	19.27	19.56
1536	NYSE	FFWM	Fri, Dec 18, 2020	20.10	20.41	19.90	19.96
1535	NYSE	FFWM	Thu, Dec 17, 2020	19.97	20.01	19.42	19.92
1534	NYSE	FFWM	Wed, Dec 16, 2020	19.78	20.28	19.50	19.91
1533	NYSE	FFWM	Tue, Dec 15, 2020	19.02	19.54	18.87	19.40
1532	NYSE	FFWM	Mon, Dec 14, 2020	19.00	19.31	18.65	18.76
1531	NYSE	FFWM	Fri, Dec 11, 2020	18.68	19.09	18.19	18.85
1530	NYSE	FFWM	Thu, Dec 10, 2020	18.75	19.01	18.72	18.92
1529	NYSE	FFWM	Wed, Dec 9, 2020	19.20	19.20	18.52	18.96
1528	NYSE	FFWM	Tue, Dec 8, 2020	18.66	19.05	18.11	19.02
1527	NYSE	FFWM	Mon, Dec 7, 2020	19.19	19.19	18.82	18.95
1526	NYSE	FFWM	Fri, Dec 4, 2020	18.91	19.35	18.30	19.26
1525	NYSE	FFWM	Thu, Dec 3, 2020	18.68	18.68	18.31	18.42
1524	NYSE	FFWM	Wed, Dec 2, 2020	18.49	18.68	18.08	18.53
1523	NYSE	FFWM	Tue, Dec 1, 2020	18.28	18.70	18.07	18.43
1522	NYSE	FFWM	Mon, Nov 30, 2020	18.70	18.78	17.63	17.76
1521	NYSE	FFWM	Fri, Nov 27, 2020	19.42	19.42	18.39	18.78
1520	NYSE	FFWM	Wed, Nov 25, 2020	20.04	20.04	19.17	19.55
1519	NYSE	FFWM	Tue, Nov 24, 2020	18.70	20.24	18.60	20.02
1518	NYSE	FFWM	Mon, Nov 23, 2020	18.27	18.64	18.08	18.52
1517	NYSE	FFWM	Fri, Nov 20, 2020	17.75	18.10	17.52	18.05
1516	NYSE	FFWM	Thu, Nov 19, 2020	17.84	18.01	17.66	18.00
1515	NYSE	FFWM	Wed, Nov 18, 2020	18.16	18.32	17.86	18.00
1514	NYSE	FFWM	Tue, Nov 17, 2020	18.00	18.29	17.62	18.23
1513	NYSE	FFWM	Mon, Nov 16, 2020	17.00	18.60	16.91	18.29
1512	NYSE	FFWM	Fri, Nov 13, 2020	16.38	16.78	16.35	16.65
1511	NYSE	FFWM	Thu, Nov 12, 2020	16.06	16.41	15.87	16.17
1510	NYSE	FFWM	Wed, Nov 11, 2020	16.66	16.68	16.17	16.37
1509	NYSE	FFWM	Tue, Nov 10, 2020	16.43	16.84	16.34	16.48
1508	NYSE	FFWM	Mon, Nov 9, 2020	16.00	16.70	15.63	16.23
1507	NYSE	FFWM	Fri, Nov 6, 2020	15.21	15.26	14.83	14.84
1506	NYSE	FFWM	Thu, Nov 5, 2020	14.67	15.24	14.67	15.19
1505	NYSE	FFWM	Wed, Nov 4, 2020	14.99	15.05	14.56	14.65
1504	NYSE	FFWM	Tue, Nov 3, 2020	15.38	15.64	15.29	15.43
1503	NYSE	FFWM	Mon, Nov 2, 2020	14.99	15.32	14.95	15.16
1502	NYSE	FFWM	Fri, Oct 30, 2020	14.38	14.90	14.38	14.87
1501	NYSE	FFWM	Thu, Oct 29, 2020	14.71	14.87	14.32	14.50
1500	NYSE	FFWM	Wed, Oct 28, 2020	14.60	14.95	14.29	14.51
1499	NYSE	FFWM	Tue, Oct 27, 2020	15.30	15.79	14.88	14.92
1498	NYSE	FFWM	Mon, Oct 26, 2020	15.54	15.54	15.05	15.24
1497	NYSE	FFWM	Fri, Oct 23, 2020	15.76	15.90	15.48	15.77
1496	NYSE	FFWM	Thu, Oct 22, 2020	15.38	15.74	15.38	15.70
1495	NYSE	FFWM	Wed, Oct 21, 2020	15.55	15.79	15.38	15.39
1494	NYSE	FFWM	Tue, Oct 20, 2020	15.09	15.68	15.09	15.45
1493	NYSE	FFWM	Mon, Oct 19, 2020	15.01	15.15	14.89	14.99
1492	NYSE	FFWM	Fri, Oct 16, 2020	14.80	14.88	14.57	14.86
1491	NYSE	FFWM	Thu, Oct 15, 2020	14.31	14.88	14.21	14.85
1490	NYSE	FFWM	Wed, Oct 14, 2020	14.40	14.48	14.23	14.32
1489	NYSE	FFWM	Tue, Oct 13, 2020	14.51	14.63	14.23	14.41
1488	NYSE	FFWM	Mon, Oct 12, 2020	14.26	14.69	14.14	14.60
1487	NYSE	FFWM	Fri, Oct 9, 2020	14.55	14.73	14.23	14.31
1486	NYSE	FFWM	Thu, Oct 8, 2020	14.15	14.45	14.09	14.38
1485	NYSE	FFWM	Wed, Oct 7, 2020	14.02	14.28	13.74	14.01
1484	NYSE	FFWM	Tue, Oct 6, 2020	13.95	14.37	13.87	13.87
1483	NYSE	FFWM	Mon, Oct 5, 2020	13.54	13.97	13.53	13.93
1482	NYSE	FFWM	Fri, Oct 2, 2020	13.05	13.47	12.97	13.44
1481	NYSE	FFWM	Thu, Oct 1, 2020	13.05	13.30	12.99	13.22
1480	NYSE	FFWM	Wed, Sep 30, 2020	13.16	13.35	13.05	13.07
1479	NYSE	FFWM	Tue, Sep 29, 2020	13.16	13.36	12.93	13.14
1478	NYSE	FFWM	Mon, Sep 28, 2020	12.71	13.31	12.71	13.24
1477	NYSE	FFWM	Fri, Sep 25, 2020	12.43	12.70	12.43	12.60
1476	NYSE	FFWM	Thu, Sep 24, 2020	12.43	12.98	12.30	12.65
1475	NYSE	FFWM	Wed, Sep 23, 2020	12.83	13.26	12.29	12.40
1474	NYSE	FFWM	Tue, Sep 22, 2020	13.48	13.63	12.77	12.83
1473	NYSE	FFWM	Mon, Sep 21, 2020	13.95	14.63	13.29	13.45
1472	NYSE	FFWM	Fri, Sep 18, 2020	14.53	14.53	14.04	14.29
1471	NYSE	FFWM	Thu, Sep 17, 2020	14.39	14.58	13.54	14.35
1470	NYSE	FFWM	Wed, Sep 16, 2020	14.63	14.77	14.45	14.62
1469	NYSE	FFWM	Tue, Sep 15, 2020	15.00	15.00	14.54	14.55
1468	NYSE	FFWM	Mon, Sep 14, 2020	14.76	15.10	14.75	14.93
1467	NYSE	FFWM	Fri, Sep 11, 2020	14.88	14.88	14.56	14.72
1466	NYSE	FFWM	Thu, Sep 10, 2020	15.00	15.06	14.81	14.87
1465	NYSE	FFWM	Wed, Sep 9, 2020	14.90	15.02	14.65	14.92
1464	NYSE	FFWM	Tue, Sep 8, 2020	15.14	15.14	14.70	14.76
1463	NYSE	FFWM	Fri, Sep 4, 2020	15.38	15.50	14.93	15.30
1462	NYSE	FFWM	Thu, Sep 3, 2020	15.31	15.69	14.98	15.02
1461	NYSE	FFWM	Wed, Sep 2, 2020	15.15	15.32	15.12	15.24
1460	NYSE	FFWM	Tue, Sep 1, 2020	15.09	15.31	15.09	15.20
1459	NYSE	FFWM	Mon, Aug 31, 2020	15.38	15.46	14.49	15.19
1458	NYSE	FFWM	Fri, Aug 28, 2020	15.70	15.74	15.31	15.48
1457	NYSE	FFWM	Thu, Aug 27, 2020	15.31	15.74	15.16	15.52
1456	NYSE	FFWM	Wed, Aug 26, 2020	15.45	15.53	15.22	15.25
1455	NYSE	FFWM	Tue, Aug 25, 2020	15.63	15.70	15.34	15.52
1454	NYSE	FFWM	Mon, Aug 24, 2020	15.21	15.61	14.95	15.47
1453	NYSE	FFWM	Fri, Aug 21, 2020	15.34	15.41	14.96	15.05
1452	NYSE	FFWM	Thu, Aug 20, 2020	15.41	15.55	15.26	15.34
1451	NYSE	FFWM	Wed, Aug 19, 2020	15.78	16.05	15.61	15.67
1450	NYSE	FFWM	Tue, Aug 18, 2020	16.17	16.17	15.75	15.82
1449	NYSE	FFWM	Mon, Aug 17, 2020	16.21	16.31	15.97	16.12
1448	NYSE	FFWM	Fri, Aug 14, 2020	16.14	16.48	15.98	16.25
1447	NYSE	FFWM	Thu, Aug 13, 2020	16.62	16.74	15.41	16.30
1446	NYSE	FFWM	Wed, Aug 12, 2020	16.92	17.16	16.28	16.63
1445	NYSE	FFWM	Tue, Aug 11, 2020	16.65	17.20	16.53	16.63
1444	NYSE	FFWM	Mon, Aug 10, 2020	16.01	16.64	15.76	16.46
1443	NYSE	FFWM	Fri, Aug 7, 2020	15.32	16.07	15.32	16.01
1442	NYSE	FFWM	Thu, Aug 6, 2020	15.60	15.69	15.38	15.40
1441	NYSE	FFWM	Wed, Aug 5, 2020	15.50	15.69	15.41	15.65
1440	NYSE	FFWM	Tue, Aug 4, 2020	15.32	15.50	15.06	15.38
1439	NYSE	FFWM	Mon, Aug 3, 2020	15.44	15.61	15.26	15.36
1438	NYSE	FFWM	Fri, Jul 31, 2020	15.49	15.65	15.09	15.37
1437	NYSE	FFWM	Thu, Jul 30, 2020	15.65	15.70	15.40	15.59
1436	NYSE	FFWM	Wed, Jul 29, 2020	15.62	16.04	15.44	16.00
1435	NYSE	FFWM	Tue, Jul 28, 2020	15.36	15.83	15.36	15.61
1434	NYSE	FFWM	Mon, Jul 27, 2020	16.09	16.09	15.30	15.46
1433	NYSE	FFWM	Fri, Jul 24, 2020	16.01	16.31	15.80	16.11
1432	NYSE	FFWM	Thu, Jul 23, 2020	16.04	16.40	16.00	16.26
1431	NYSE	FFWM	Wed, Jul 22, 2020	16.31	16.40	15.87	16.09
1430	NYSE	FFWM	Tue, Jul 21, 2020	15.25	16.20	15.25	16.02
1429	NYSE	FFWM	Mon, Jul 20, 2020	15.35	15.66	14.89	14.92
1428	NYSE	FFWM	Fri, Jul 17, 2020	16.04	16.21	15.47	15.47
1427	NYSE	FFWM	Thu, Jul 16, 2020	16.06	16.33	15.91	16.04
1426	NYSE	FFWM	Wed, Jul 15, 2020	15.81	16.31	15.70	16.14
1425	NYSE	FFWM	Tue, Jul 14, 2020	15.37	15.53	15.09	15.38
1424	NYSE	FFWM	Mon, Jul 13, 2020	15.55	15.71	15.06	15.36
1423	NYSE	FFWM	Fri, Jul 10, 2020	15.09	15.37	14.97	15.33
1422	NYSE	FFWM	Thu, Jul 9, 2020	15.36	15.36	14.91	15.03
1421	NYSE	FFWM	Wed, Jul 8, 2020	15.27	15.46	15.02	15.40
1420	NYSE	FFWM	Tue, Jul 7, 2020	15.65	15.68	15.23	15.29
1419	NYSE	FFWM	Mon, Jul 6, 2020	16.24	16.52	15.68	15.81
1418	NYSE	FFWM	Thu, Jul 2, 2020	16.50	16.74	15.74	15.86
1417	NYSE	FFWM	Wed, Jul 1, 2020	16.40	16.55	16.05	16.05
1416	NYSE	FFWM	Tue, Jun 30, 2020	15.65	16.40	15.65	16.34
1415	NYSE	FFWM	Mon, Jun 29, 2020	15.62	15.98	15.44	15.80
1414	NYSE	FFWM	Fri, Jun 26, 2020	15.07	15.47	14.63	15.39
1413	NYSE	FFWM	Thu, Jun 25, 2020	14.79	15.37	14.67	15.36
1412	NYSE	FFWM	Wed, Jun 24, 2020	15.42	15.51	14.57	14.84
1411	NYSE	FFWM	Tue, Jun 23, 2020	16.05	16.15	15.58	15.82
1410	NYSE	FFWM	Mon, Jun 22, 2020	15.55	15.97	15.36	15.95
1409	NYSE	FFWM	Fri, Jun 19, 2020	15.56	15.74	15.10	15.64
1408	NYSE	FFWM	Thu, Jun 18, 2020	14.99	15.54	14.99	15.35
1407	NYSE	FFWM	Wed, Jun 17, 2020	15.83	15.83	15.19	15.21
1406	NYSE	FFWM	Tue, Jun 16, 2020	15.66	16.25	15.39	15.74
1405	NYSE	FFWM	Mon, Jun 15, 2020	15.30	15.65	15.10	15.43
1404	NYSE	FFWM	Fri, Jun 12, 2020	15.97	16.06	15.47	15.97
1403	NYSE	FFWM	Thu, Jun 11, 2020	15.14	15.31	14.80	15.25
1402	NYSE	FFWM	Wed, Jun 10, 2020	17.61	17.61	15.99	15.99
1401	NYSE	FFWM	Tue, Jun 9, 2020	16.39	17.40	16.02	16.99
1400	NYSE	FFWM	Mon, Jun 8, 2020	16.52	16.63	16.23	16.60
1399	NYSE	FFWM	Fri, Jun 5, 2020	16.15	16.53	15.58	16.24
1398	NYSE	FFWM	Thu, Jun 4, 2020	14.54	15.22	14.40	15.21
1397	NYSE	FFWM	Wed, Jun 3, 2020	14.41	14.80	14.03	14.51
1396	NYSE	FFWM	Tue, Jun 2, 2020	14.30	14.51	13.82	14.01
1395	NYSE	FFWM	Mon, Jun 1, 2020	14.96	14.98	13.95	14.12
1394	NYSE	FFWM	Fri, May 29, 2020	14.53	15.09	14.20	14.90
1393	NYSE	FFWM	Thu, May 28, 2020	15.70	15.93	14.84	14.85
1392	NYSE	FFWM	Wed, May 27, 2020	15.17	15.72	14.86	15.61
1391	NYSE	FFWM	Tue, May 26, 2020	14.71	14.81	14.16	14.71
1390	NYSE	FFWM	Fri, May 22, 2020	13.95	13.95	13.57	13.88
1389	NYSE	FFWM	Thu, May 21, 2020	13.84	14.04	13.82	13.87
1388	NYSE	FFWM	Wed, May 20, 2020	13.54	14.13	13.54	13.93
1387	NYSE	FFWM	Tue, May 19, 2020	13.43	13.72	13.20	13.23
1386	NYSE	FFWM	Mon, May 18, 2020	12.89	13.70	12.78	13.57
1385	NYSE	FFWM	Fri, May 15, 2020	12.21	12.40	12.12	12.31
1384	NYSE	FFWM	Thu, May 14, 2020	11.92	12.38	11.70	12.32
1383	NYSE	FFWM	Wed, May 13, 2020	12.50	12.61	11.79	12.26
1382	NYSE	FFWM	Tue, May 12, 2020	13.20	13.21	12.57	12.63
1381	NYSE	FFWM	Mon, May 11, 2020	13.00	13.23	12.64	13.13
1380	NYSE	FFWM	Fri, May 8, 2020	13.06	13.21	12.57	13.00
1379	NYSE	FFWM	Thu, May 7, 2020	12.13	12.83	12.11	12.69
1378	NYSE	FFWM	Wed, May 6, 2020	12.26	12.35	12.01	12.25
1377	NYSE	FFWM	Tue, May 5, 2020	13.00	13.07	12.25	12.29
1376	NYSE	FFWM	Mon, May 4, 2020	12.70	12.93	12.45	12.85
1375	NYSE	FFWM	Fri, May 1, 2020	13.30	13.47	12.58	12.83
1374	NYSE	FFWM	Thu, Apr 30, 2020	13.91	13.99	13.53	13.76
1373	NYSE	FFWM	Wed, Apr 29, 2020	14.29	14.69	13.72	14.36
1372	NYSE	FFWM	Tue, Apr 28, 2020	13.72	13.72	13.29	13.66
1371	NYSE	FFWM	Mon, Apr 27, 2020	12.27	13.39	12.23	13.18
1370	NYSE	FFWM	Fri, Apr 24, 2020	11.98	12.24	11.80	12.18
1369	NYSE	FFWM	Thu, Apr 23, 2020	10.51	11.59	10.51	11.49
1368	NYSE	FFWM	Wed, Apr 22, 2020	11.11	11.21	10.64	10.76
1367	NYSE	FFWM	Tue, Apr 21, 2020	10.67	11.09	10.53	10.84
1366	NYSE	FFWM	Mon, Apr 20, 2020	10.87	11.42	10.83	11.13
1365	NYSE	FFWM	Fri, Apr 17, 2020	10.82	11.45	10.82	11.18
1364	NYSE	FFWM	Thu, Apr 16, 2020	10.45	10.59	10.10	10.40
1363	NYSE	FFWM	Wed, Apr 15, 2020	10.57	10.57	10.31	10.48
1362	NYSE	FFWM	Tue, Apr 14, 2020	11.56	11.78	10.71	11.11
1361	NYSE	FFWM	Mon, Apr 13, 2020	11.49	11.54	10.93	11.15
1360	NYSE	FFWM	Thu, Apr 9, 2020	11.11	11.55	10.89	11.52
1359	NYSE	FFWM	Wed, Apr 8, 2020	10.39	10.82	10.04	10.72
1358	NYSE	FFWM	Tue, Apr 7, 2020	10.73	10.89	10.00	10.21
1357	NYSE	FFWM	Mon, Apr 6, 2020	9.98	10.33	9.83	10.27
1356	NYSE	FFWM	Fri, Apr 3, 2020	10.18	10.20	9.28	9.49
1355	NYSE	FFWM	Thu, Apr 2, 2020	9.68	10.27	9.60	10.19
1354	NYSE	FFWM	Wed, Apr 1, 2020	9.82	10.11	9.60	9.76
1353	NYSE	FFWM	Tue, Mar 31, 2020	10.38	10.62	10.10	10.22
1352	NYSE	FFWM	Mon, Mar 30, 2020	10.40	10.68	10.28	10.49
1351	NYSE	FFWM	Fri, Mar 27, 2020	10.18	10.74	9.87	10.47
1350	NYSE	FFWM	Thu, Mar 26, 2020	9.31	10.57	9.10	10.51
1349	NYSE	FFWM	Wed, Mar 25, 2020	9.68	10.00	9.05	9.22
1348	NYSE	FFWM	Tue, Mar 24, 2020	9.15	9.72	8.79	9.67
1347	NYSE	FFWM	Mon, Mar 23, 2020	8.79	8.79	8.01	8.32
1346	NYSE	FFWM	Fri, Mar 20, 2020	9.69	9.85	8.46	8.52
1345	NYSE	FFWM	Thu, Mar 19, 2020	9.56	10.08	9.24	9.80
1344	NYSE	FFWM	Wed, Mar 18, 2020	10.65	10.88	9.37	9.56
1343	NYSE	FFWM	Tue, Mar 17, 2020	10.67	11.31	9.40	11.25
1342	NYSE	FFWM	Mon, Mar 16, 2020	10.40	11.26	10.40	10.54
1341	NYSE	FFWM	Fri, Mar 13, 2020	10.85	11.49	10.35	11.47
1340	NYSE	FFWM	Thu, Mar 12, 2020	11.42	11.97	9.89	10.21
1339	NYSE	FFWM	Wed, Mar 11, 2020	12.50	12.60	12.00	12.24
1338	NYSE	FFWM	Tue, Mar 10, 2020	12.60	12.85	12.13	12.74
1337	NYSE	FFWM	Mon, Mar 9, 2020	13.00	13.24	12.08	12.10
1336	NYSE	FFWM	Fri, Mar 6, 2020	13.06	14.14	12.78	13.80
1335	NYSE	FFWM	Thu, Mar 5, 2020	14.53	14.57	13.96	14.14
1334	NYSE	FFWM	Wed, Mar 4, 2020	14.65	14.99	14.45	14.92
1333	NYSE	FFWM	Tue, Mar 3, 2020	14.84	14.93	14.32	14.51
1332	NYSE	FFWM	Mon, Mar 2, 2020	14.52	15.01	14.37	14.93
1331	NYSE	FFWM	Fri, Feb 28, 2020	14.35	14.57	14.05	14.48
1330	NYSE	FFWM	Thu, Feb 27, 2020	15.17	15.34	14.80	14.80
1329	NYSE	FFWM	Wed, Feb 26, 2020	15.31	15.44	15.17	15.41
1328	NYSE	FFWM	Tue, Feb 25, 2020	16.00	16.04	15.12	15.22
1327	NYSE	FFWM	Mon, Feb 24, 2020	16.17	16.27	16.01	16.01
1326	NYSE	FFWM	Fri, Feb 21, 2020	16.86	16.86	16.54	16.60
1325	NYSE	FFWM	Thu, Feb 20, 2020	16.80	16.93	16.59	16.84
1324	NYSE	FFWM	Wed, Feb 19, 2020	16.92	17.00	16.80	16.80
1323	NYSE	FFWM	Tue, Feb 18, 2020	17.06	17.10	16.75	16.91
1322	NYSE	FFWM	Fri, Feb 14, 2020	17.32	17.41	17.05	17.12
1321	NYSE	FFWM	Thu, Feb 13, 2020	17.21	17.41	17.19	17.41
1320	NYSE	FFWM	Wed, Feb 12, 2020	17.22	17.32	17.01	17.25
1319	NYSE	FFWM	Tue, Feb 11, 2020	17.07	17.21	17.01	17.12
1318	NYSE	FFWM	Mon, Feb 10, 2020	16.88	17.13	16.81	17.05
1317	NYSE	FFWM	Fri, Feb 7, 2020	17.01	17.09	16.86	17.01
1316	NYSE	FFWM	Thu, Feb 6, 2020	17.27	17.27	16.96	17.13
1315	NYSE	FFWM	Wed, Feb 5, 2020	17.11	17.27	17.09	17.15
1314	NYSE	FFWM	Tue, Feb 4, 2020	16.76	17.13	16.76	17.01
1313	NYSE	FFWM	Mon, Feb 3, 2020	16.65	16.87	16.59	16.69
1312	NYSE	FFWM	Fri, Jan 31, 2020	16.84	16.84	16.45	16.50
1311	NYSE	FFWM	Thu, Jan 30, 2020	16.58	17.11	16.58	16.97
1310	NYSE	FFWM	Wed, Jan 29, 2020	17.42	17.42	16.50	16.73
1309	NYSE	FFWM	Tue, Jan 28, 2020	16.14	16.32	15.97	16.26
1308	NYSE	FFWM	Mon, Jan 27, 2020	16.09	16.34	16.09	16.20
1307	NYSE	FFWM	Fri, Jan 24, 2020	16.66	16.66	16.20	16.38
1306	NYSE	FFWM	Thu, Jan 23, 2020	16.64	16.69	16.54	16.64
1305	NYSE	FFWM	Wed, Jan 22, 2020	16.84	16.84	16.69	16.76
1304	NYSE	FFWM	Tue, Jan 21, 2020	16.77	16.87	16.73	16.76
1303	NYSE	FFWM	Fri, Jan 17, 2020	17.09	17.09	16.87	16.91
1302	NYSE	FFWM	Thu, Jan 16, 2020	16.79	17.02	16.75	16.97
1301	NYSE	FFWM	Wed, Jan 15, 2020	16.72	16.81	16.58	16.69
1300	NYSE	FFWM	Tue, Jan 14, 2020	16.77	16.94	16.71	16.78
1299	NYSE	FFWM	Mon, Jan 13, 2020	16.82	17.09	16.75	16.84
1298	NYSE	FFWM	Fri, Jan 10, 2020	16.97	16.98	16.74	16.83
1297	NYSE	FFWM	Thu, Jan 9, 2020	17.15	17.21	16.95	17.05
1296	NYSE	FFWM	Wed, Jan 8, 2020	16.87	17.08	16.87	16.95
1295	NYSE	FFWM	Tue, Jan 7, 2020	17.00	17.06	16.85	16.87
1294	NYSE	FFWM	Mon, Jan 6, 2020	17.15	17.15	16.79	17.05
1293	NYSE	FFWM	Fri, Jan 3, 2020	17.04	17.19	16.92	17.10
1292	NYSE	FFWM	Thu, Jan 2, 2020	17.40	17.40	17.09	17.24
1291	NYSE	FFWM	Tue, Dec 31, 2019	17.41	17.51	17.37	17.40
1290	NYSE	FFWM	Mon, Dec 30, 2019	17.45	17.52	17.30	17.45
1289	NYSE	FFWM	Fri, Dec 27, 2019	17.36	17.41	17.23	17.34
1288	NYSE	FFWM	Thu, Dec 26, 2019	17.37	17.43	17.32	17.36
1287	NYSE	FFWM	Tue, Dec 24, 2019	17.31	17.45	17.28	17.37
1286	NYSE	FFWM	Mon, Dec 23, 2019	17.49	17.49	17.17	17.30
1285	NYSE	FFWM	Fri, Dec 20, 2019	17.60	17.64	17.22	17.36
1284	NYSE	FFWM	Thu, Dec 19, 2019	17.46	17.57	17.43	17.56
1283	NYSE	FFWM	Wed, Dec 18, 2019	17.34	17.57	17.29	17.53
1282	NYSE	FFWM	Tue, Dec 17, 2019	17.10	17.34	17.08	17.30
1281	NYSE	FFWM	Mon, Dec 16, 2019	16.98	17.26	16.95	17.13
1280	NYSE	FFWM	Fri, Dec 13, 2019	16.94	17.05	16.63	16.75
1279	NYSE	FFWM	Thu, Dec 12, 2019	16.61	16.99	16.50	16.96
1278	NYSE	FFWM	Wed, Dec 11, 2019	16.59	16.63	16.46	16.56
1277	NYSE	FFWM	Tue, Dec 10, 2019	16.52	16.60	16.46	16.54
1276	NYSE	FFWM	Mon, Dec 9, 2019	16.43	16.52	16.38	16.46
1275	NYSE	FFWM	Fri, Dec 6, 2019	16.44	16.57	16.40	16.48
1274	NYSE	FFWM	Thu, Dec 5, 2019	16.28	16.35	16.24	16.27
1273	NYSE	FFWM	Wed, Dec 4, 2019	16.11	16.34	16.11	16.16
1272	NYSE	FFWM	Tue, Dec 3, 2019	16.11	16.11	15.85	16.05
1271	NYSE	FFWM	Mon, Dec 2, 2019	16.42	16.50	16.18	16.26
1270	NYSE	FFWM	Fri, Nov 29, 2019	16.40	16.47	16.29	16.39
1269	NYSE	FFWM	Wed, Nov 27, 2019	16.45	16.58	16.45	16.54
1268	NYSE	FFWM	Tue, Nov 26, 2019	16.38	16.55	16.36	16.42
1267	NYSE	FFWM	Mon, Nov 25, 2019	16.27	16.51	16.18	16.46
1266	NYSE	FFWM	Fri, Nov 22, 2019	16.20	16.22	16.10	16.18
1265	NYSE	FFWM	Thu, Nov 21, 2019	16.18	16.18	16.00	16.12
1264	NYSE	FFWM	Wed, Nov 20, 2019	16.08	16.26	15.98	16.14
1263	NYSE	FFWM	Tue, Nov 19, 2019	16.02	16.24	16.02	16.20
1262	NYSE	FFWM	Mon, Nov 18, 2019	16.04	16.04	15.69	15.99
1261	NYSE	FFWM	Fri, Nov 15, 2019	16.28	16.28	16.06	16.09
1260	NYSE	FFWM	Thu, Nov 14, 2019	16.18	16.30	16.07	16.17
1259	NYSE	FFWM	Wed, Nov 13, 2019	16.19	16.27	16.03	16.18
1258	NYSE	FFWM	Tue, Nov 12, 2019	16.40	16.49	16.26	16.33
1257	NYSE	FFWM	Mon, Nov 11, 2019	16.31	16.41	16.22	16.35
1256	NYSE	FFWM	Fri, Nov 8, 2019	16.46	16.58	16.33	16.40
1255	NYSE	FFWM	Thu, Nov 7, 2019	16.50	16.77	16.42	16.50
1254	NYSE	FFWM	Wed, Nov 6, 2019	16.37	16.50	16.29	16.41
1253	NYSE	FFWM	Tue, Nov 5, 2019	16.43	16.47	16.29	16.41
1252	NYSE	FFWM	Mon, Nov 4, 2019	16.38	16.42	16.15	16.29
1251	NYSE	FFWM	Fri, Nov 1, 2019	16.03	16.43	15.93	16.21
1250	NYSE	FFWM	Thu, Oct 31, 2019	15.77	16.03	15.51	16.01
1249	NYSE	FFWM	Wed, Oct 30, 2019	15.79	15.90	15.50	15.86
1248	NYSE	FFWM	Tue, Oct 29, 2019	15.67	15.82	15.67	15.77
1247	NYSE	FFWM	Mon, Oct 28, 2019	15.63	15.80	15.38	15.67
1246	NYSE	FFWM	Fri, Oct 25, 2019	15.73	15.79	15.56	15.59
1245	NYSE	FFWM	Thu, Oct 24, 2019	15.68	15.93	15.61	15.73
1244	NYSE	FFWM	Wed, Oct 23, 2019	15.92	15.93	15.41	15.74
1243	NYSE	FFWM	Tue, Oct 22, 2019	15.29	15.66	15.28	15.51
1242	NYSE	FFWM	Mon, Oct 21, 2019	15.18	15.40	15.17	15.37
1241	NYSE	FFWM	Fri, Oct 18, 2019	14.87	15.08	14.81	15.01
1240	NYSE	FFWM	Thu, Oct 17, 2019	14.89	15.00	14.74	14.95
1239	NYSE	FFWM	Wed, Oct 16, 2019	14.74	15.01	14.74	14.81
1238	NYSE	FFWM	Tue, Oct 15, 2019	14.61	14.91	14.58	14.79
1237	NYSE	FFWM	Mon, Oct 14, 2019	14.60	14.68	14.53	14.57
1236	NYSE	FFWM	Fri, Oct 11, 2019	14.67	14.89	14.58	14.65
1235	NYSE	FFWM	Thu, Oct 10, 2019	14.60	14.63	14.39	14.48
1234	NYSE	FFWM	Wed, Oct 9, 2019	14.64	14.66	14.46	14.53
1233	NYSE	FFWM	Tue, Oct 8, 2019	14.84	14.84	14.46	14.49
1232	NYSE	FFWM	Mon, Oct 7, 2019	15.08	15.23	14.96	15.02
1231	NYSE	FFWM	Fri, Oct 4, 2019	14.96	15.19	14.88	15.16
1230	NYSE	FFWM	Thu, Oct 3, 2019	15.09	15.27	14.64	14.96
1229	NYSE	FFWM	Wed, Oct 2, 2019	15.16	15.22	14.96	15.21
1228	NYSE	FFWM	Tue, Oct 1, 2019	15.28	15.41	15.01	15.19
1227	NYSE	FFWM	Mon, Sep 30, 2019	15.22	15.38	15.16	15.28
1226	NYSE	FFWM	Fri, Sep 27, 2019	15.14	15.36	15.14	15.26
1225	NYSE	FFWM	Thu, Sep 26, 2019	15.07	15.18	15.02	15.11
1224	NYSE	FFWM	Wed, Sep 25, 2019	14.89	15.24	14.89	15.17
1223	NYSE	FFWM	Tue, Sep 24, 2019	15.00	15.03	14.75	14.81
1222	NYSE	FFWM	Mon, Sep 23, 2019	14.91	15.13	14.84	15.02
1221	NYSE	FFWM	Fri, Sep 20, 2019	15.06	15.26	14.93	15.08
1220	NYSE	FFWM	Thu, Sep 19, 2019	15.20	15.38	15.05	15.08
1219	NYSE	FFWM	Wed, Sep 18, 2019	15.05	15.25	14.95	15.16
1218	NYSE	FFWM	Tue, Sep 17, 2019	14.89	15.20	14.80	15.15
1217	NYSE	FFWM	Mon, Sep 16, 2019	14.97	15.12	14.94	14.99
1216	NYSE	FFWM	Fri, Sep 13, 2019	15.25	15.40	15.13	15.15
1215	NYSE	FFWM	Thu, Sep 12, 2019	14.91	15.24	14.83	15.15
1214	NYSE	FFWM	Wed, Sep 11, 2019	14.75	15.14	14.63	14.99
1213	NYSE	FFWM	Tue, Sep 10, 2019	14.61	14.86	14.53	14.64
1212	NYSE	FFWM	Mon, Sep 9, 2019	14.17	14.72	14.17	14.60
1211	NYSE	FFWM	Fri, Sep 6, 2019	14.33	14.33	14.04	14.09
1210	NYSE	FFWM	Thu, Sep 5, 2019	14.02	14.52	13.93	14.23
1209	NYSE	FFWM	Wed, Sep 4, 2019	13.87	13.87	13.75	13.79
1208	NYSE	FFWM	Tue, Sep 3, 2019	13.83	13.97	13.63	13.72
1207	NYSE	FFWM	Fri, Aug 30, 2019	13.90	14.05	13.68	13.96
1206	NYSE	FFWM	Thu, Aug 29, 2019	13.95	14.10	13.81	13.87
1205	NYSE	FFWM	Wed, Aug 28, 2019	13.66	14.05	13.66	13.77
1204	NYSE	FFWM	Tue, Aug 27, 2019	14.04	14.25	13.72	13.77
1203	NYSE	FFWM	Mon, Aug 26, 2019	13.97	14.04	13.78	14.01
1202	NYSE	FFWM	Fri, Aug 23, 2019	14.16	14.28	13.76	13.83
1201	NYSE	FFWM	Thu, Aug 22, 2019	14.34	14.34	14.15	14.20
1200	NYSE	FFWM	Wed, Aug 21, 2019	14.30	14.33	14.14	14.28
1199	NYSE	FFWM	Tue, Aug 20, 2019	14.44	14.50	14.18	14.20
1198	NYSE	FFWM	Mon, Aug 19, 2019	14.77	14.81	14.44	14.48
1197	NYSE	FFWM	Fri, Aug 16, 2019	14.07	14.60	14.05	14.55
1196	NYSE	FFWM	Thu, Aug 15, 2019	14.07	14.26	14.00	14.06
1195	NYSE	FFWM	Wed, Aug 14, 2019	14.02	14.20	13.98	14.06
1194	NYSE	FFWM	Tue, Aug 13, 2019	14.13	14.46	14.13	14.35
1193	NYSE	FFWM	Mon, Aug 12, 2019	14.10	14.28	14.10	14.19
1192	NYSE	FFWM	Fri, Aug 9, 2019	14.42	14.47	14.26	14.26
1191	NYSE	FFWM	Thu, Aug 8, 2019	14.23	14.54	14.16	14.49
1190	NYSE	FFWM	Wed, Aug 7, 2019	14.05	14.18	13.80	14.13
1189	NYSE	FFWM	Tue, Aug 6, 2019	13.93	14.28	13.84	14.20
1188	NYSE	FFWM	Mon, Aug 5, 2019	14.24	14.30	13.68	13.89
1187	NYSE	FFWM	Fri, Aug 2, 2019	14.44	14.60	14.30	14.49
1186	NYSE	FFWM	Thu, Aug 1, 2019	15.12	15.26	14.50	14.56
1185	NYSE	FFWM	Wed, Jul 31, 2019	15.30	15.46	15.03	15.04
1184	NYSE	FFWM	Tue, Jul 30, 2019	14.92	15.26	14.90	15.18
1183	NYSE	FFWM	Mon, Jul 29, 2019	15.14	15.41	14.94	14.98
1182	NYSE	FFWM	Fri, Jul 26, 2019	14.83	15.34	14.75	15.17
1181	NYSE	FFWM	Thu, Jul 25, 2019	14.27	14.98	14.27	14.78
1180	NYSE	FFWM	Wed, Jul 24, 2019	13.92	14.74	13.53	14.65
1179	NYSE	FFWM	Tue, Jul 23, 2019	13.81	13.93	13.74	13.79
1178	NYSE	FFWM	Mon, Jul 22, 2019	13.78	13.82	13.66	13.78
1177	NYSE	FFWM	Fri, Jul 19, 2019	13.73	13.83	13.70	13.81
1176	NYSE	FFWM	Thu, Jul 18, 2019	13.77	13.93	13.75	13.80
1175	NYSE	FFWM	Wed, Jul 17, 2019	13.84	13.93	13.75	13.80
1174	NYSE	FFWM	Tue, Jul 16, 2019	13.85	14.02	13.85	13.91
1173	NYSE	FFWM	Mon, Jul 15, 2019	14.20	14.20	13.82	13.88
1172	NYSE	FFWM	Fri, Jul 12, 2019	13.88	14.17	13.88	14.12
1171	NYSE	FFWM	Thu, Jul 11, 2019	13.81	13.96	13.75	13.93
1170	NYSE	FFWM	Wed, Jul 10, 2019	13.97	13.97	13.75	13.80
1169	NYSE	FFWM	Tue, Jul 9, 2019	13.88	14.01	13.82	13.93
1168	NYSE	FFWM	Mon, Jul 8, 2019	13.99	14.09	13.89	13.94
1167	NYSE	FFWM	Fri, Jul 5, 2019	13.84	14.08	13.84	14.02
1166	NYSE	FFWM	Wed, Jul 3, 2019	13.68	13.88	13.68	13.81
1165	NYSE	FFWM	Tue, Jul 2, 2019	13.73	13.81	13.57	13.70
1164	NYSE	FFWM	Mon, Jul 1, 2019	13.53	13.72	13.40	13.70
1163	NYSE	FFWM	Fri, Jun 28, 2019	13.42	13.59	13.35	13.44
1162	NYSE	FFWM	Thu, Jun 27, 2019	13.14	13.35	13.14	13.35
1161	NYSE	FFWM	Wed, Jun 26, 2019	13.09	13.30	13.09	13.16
1160	NYSE	FFWM	Tue, Jun 25, 2019	13.08	13.11	12.91	13.05
1159	NYSE	FFWM	Mon, Jun 24, 2019	13.49	13.58	13.10	13.10
1158	NYSE	FFWM	Fri, Jun 21, 2019	13.43	13.62	13.37	13.49
1157	NYSE	FFWM	Thu, Jun 20, 2019	13.59	13.63	13.40	13.53
1156	NYSE	FFWM	Wed, Jun 19, 2019	13.44	13.68	13.39	13.46
1155	NYSE	FFWM	Tue, Jun 18, 2019	13.19	13.48	13.19	13.39
1154	NYSE	FFWM	Mon, Jun 17, 2019	13.32	13.38	13.13	13.20
1153	NYSE	FFWM	Fri, Jun 14, 2019	13.30	13.38	13.24	13.31
1152	NYSE	FFWM	Thu, Jun 13, 2019	13.41	13.60	13.25	13.29
1151	NYSE	FFWM	Wed, Jun 12, 2019	13.29	13.48	13.25	13.40
1150	NYSE	FFWM	Tue, Jun 11, 2019	13.26	13.38	13.17	13.33
1149	NYSE	FFWM	Mon, Jun 10, 2019	13.15	13.36	13.12	13.15
1148	NYSE	FFWM	Fri, Jun 7, 2019	13.21	13.29	13.07	13.10
1147	NYSE	FFWM	Thu, Jun 6, 2019	13.23	13.29	13.03	13.21
1146	NYSE	FFWM	Wed, Jun 5, 2019	13.55	13.55	13.20	13.29
1145	NYSE	FFWM	Tue, Jun 4, 2019	13.33	13.47	13.29	13.45
1144	NYSE	FFWM	Mon, Jun 3, 2019	13.09	13.37	13.03	13.19
1143	NYSE	FFWM	Fri, May 31, 2019	13.07	13.16	12.95	13.11
1142	NYSE	FFWM	Thu, May 30, 2019	13.44	13.55	13.15	13.27
1141	NYSE	FFWM	Wed, May 29, 2019	13.42	13.57	13.38	13.48
1140	NYSE	FFWM	Tue, May 28, 2019	13.76	13.79	13.53	13.62
1139	NYSE	FFWM	Fri, May 24, 2019	13.52	13.80	13.52	13.78
1138	NYSE	FFWM	Thu, May 23, 2019	13.70	13.70	13.32	13.44
1137	NYSE	FFWM	Wed, May 22, 2019	14.20	14.20	13.82	13.85
1136	NYSE	FFWM	Tue, May 21, 2019	14.14	14.30	14.03	14.26
1135	NYSE	FFWM	Mon, May 20, 2019	13.67	14.10	13.67	14.06
1134	NYSE	FFWM	Fri, May 17, 2019	13.76	13.98	13.67	13.68
1133	NYSE	FFWM	Thu, May 16, 2019	13.90	14.07	13.84	13.89
1132	NYSE	FFWM	Wed, May 15, 2019	13.89	13.91	13.71	13.88
1131	NYSE	FFWM	Tue, May 14, 2019	13.82	14.06	13.69	14.04
1130	NYSE	FFWM	Mon, May 13, 2019	14.09	14.09	13.71	13.81
1129	NYSE	FFWM	Fri, May 10, 2019	14.19	14.32	14.00	14.31
1128	NYSE	FFWM	Thu, May 9, 2019	14.19	14.28	14.06	14.24
1127	NYSE	FFWM	Wed, May 8, 2019	14.38	14.45	14.25	14.30
1126	NYSE	FFWM	Tue, May 7, 2019	14.62	14.64	14.33	14.43
1125	NYSE	FFWM	Mon, May 6, 2019	14.66	14.87	14.63	14.75
1124	NYSE	FFWM	Fri, May 3, 2019	14.58	14.90	14.55	14.90
1123	NYSE	FFWM	Thu, May 2, 2019	14.32	14.60	14.29	14.57
1122	NYSE	FFWM	Wed, May 1, 2019	14.20	14.48	14.14	14.32
1121	NYSE	FFWM	Tue, Apr 30, 2019	14.65	14.66	14.17	14.21
1120	NYSE	FFWM	Mon, Apr 29, 2019	14.10	14.76	14.10	14.66
1119	NYSE	FFWM	Fri, Apr 26, 2019	14.07	14.16	13.91	14.10
1118	NYSE	FFWM	Thu, Apr 25, 2019	13.80	14.15	13.64	14.10
1117	NYSE	FFWM	Wed, Apr 24, 2019	13.96	14.32	13.91	13.95
1116	NYSE	FFWM	Tue, Apr 23, 2019	13.72	14.13	13.64	14.06
1115	NYSE	FFWM	Mon, Apr 22, 2019	13.82	13.99	13.57	13.67
1114	NYSE	FFWM	Thu, Apr 18, 2019	14.12	14.25	13.84	13.89
1113	NYSE	FFWM	Wed, Apr 17, 2019	14.21	14.21	14.02	14.19
1112	NYSE	FFWM	Tue, Apr 16, 2019	13.91	14.17	13.86	14.15
1111	NYSE	FFWM	Mon, Apr 15, 2019	14.06	14.07	13.82	13.90
1110	NYSE	FFWM	Fri, Apr 12, 2019	14.15	14.40	14.00	14.09
1109	NYSE	FFWM	Thu, Apr 11, 2019	14.01	14.18	13.90	14.04
1108	NYSE	FFWM	Wed, Apr 10, 2019	13.77	13.96	13.65	13.93
1107	NYSE	FFWM	Tue, Apr 9, 2019	14.08	14.08	13.75	13.77
1106	NYSE	FFWM	Mon, Apr 8, 2019	14.22	14.35	14.07	14.10
1105	NYSE	FFWM	Fri, Apr 5, 2019	14.17	14.45	13.95	14.25
1104	NYSE	FFWM	Thu, Apr 4, 2019	13.86	14.30	13.83	14.16
1103	NYSE	FFWM	Wed, Apr 3, 2019	13.95	14.08	13.84	13.87
1102	NYSE	FFWM	Tue, Apr 2, 2019	13.79	13.99	13.60	13.82
1101	NYSE	FFWM	Mon, Apr 1, 2019	13.67	13.95	13.66	13.79
1100	NYSE	FFWM	Fri, Mar 29, 2019	13.80	13.88	13.42	13.57
1099	NYSE	FFWM	Thu, Mar 28, 2019	13.46	13.74	13.40	13.74
1098	NYSE	FFWM	Wed, Mar 27, 2019	13.33	13.59	13.15	13.46
1097	NYSE	FFWM	Tue, Mar 26, 2019	13.28	13.48	13.10	13.39
1096	NYSE	FFWM	Mon, Mar 25, 2019	13.23	13.40	13.07	13.18
1095	NYSE	FFWM	Fri, Mar 22, 2019	13.55	13.57	12.91	13.19
1094	NYSE	FFWM	Thu, Mar 21, 2019	13.54	13.92	13.39	13.70
1093	NYSE	FFWM	Wed, Mar 20, 2019	13.87	13.89	13.43	13.53
1092	NYSE	FFWM	Tue, Mar 19, 2019	14.47	14.56	13.85	13.86
1091	NYSE	FFWM	Mon, Mar 18, 2019	14.32	14.56	14.32	14.47
1090	NYSE	FFWM	Fri, Mar 15, 2019	14.41	14.53	14.27	14.29
1089	NYSE	FFWM	Thu, Mar 14, 2019	14.52	14.55	14.37	14.42
1088	NYSE	FFWM	Wed, Mar 13, 2019	14.47	14.70	14.46	14.54
1087	NYSE	FFWM	Tue, Mar 12, 2019	14.58	14.61	14.36	14.40
1086	NYSE	FFWM	Mon, Mar 11, 2019	14.50	14.62	14.43	14.50
1085	NYSE	FFWM	Fri, Mar 8, 2019	14.46	14.53	14.40	14.48
1084	NYSE	FFWM	Thu, Mar 7, 2019	14.97	14.97	14.49	14.51
1083	NYSE	FFWM	Wed, Mar 6, 2019	15.30	15.35	14.95	15.01
1082	NYSE	FFWM	Tue, Mar 5, 2019	15.42	15.42	15.13	15.32
1081	NYSE	FFWM	Mon, Mar 4, 2019	15.45	15.63	15.29	15.40
1080	NYSE	FFWM	Fri, Mar 1, 2019	15.33	15.51	15.23	15.48
1079	NYSE	FFWM	Thu, Feb 28, 2019	15.49	15.49	15.21	15.25
1078	NYSE	FFWM	Wed, Feb 27, 2019	15.28	15.52	15.23	15.50
1077	NYSE	FFWM	Tue, Feb 26, 2019	15.56	15.63	15.27	15.29
1076	NYSE	FFWM	Mon, Feb 25, 2019	15.66	15.71	15.54	15.60
1075	NYSE	FFWM	Fri, Feb 22, 2019	15.32	15.57	15.32	15.55
1074	NYSE	FFWM	Thu, Feb 21, 2019	15.49	15.55	15.26	15.31
1073	NYSE	FFWM	Wed, Feb 20, 2019	15.01	15.52	14.94	15.50
1072	NYSE	FFWM	Tue, Feb 19, 2019	14.76	15.07	14.75	15.01
1071	NYSE	FFWM	Fri, Feb 15, 2019	14.60	14.92	14.56	14.83
1070	NYSE	FFWM	Thu, Feb 14, 2019	14.61	14.63	14.47	14.53
1069	NYSE	FFWM	Wed, Feb 13, 2019	14.68	14.79	14.57	14.68
1068	NYSE	FFWM	Tue, Feb 12, 2019	14.97	15.02	14.64	14.67
1067	NYSE	FFWM	Mon, Feb 11, 2019	14.71	14.87	14.65	14.87
1066	NYSE	FFWM	Fri, Feb 8, 2019	14.90	15.04	14.69	14.72
1065	NYSE	FFWM	Thu, Feb 7, 2019	14.76	15.08	14.76	15.01
1064	NYSE	FFWM	Wed, Feb 6, 2019	14.66	14.80	14.63	14.68
1063	NYSE	FFWM	Tue, Feb 5, 2019	14.69	14.77	14.57	14.72
1062	NYSE	FFWM	Mon, Feb 4, 2019	14.58	14.69	14.49	14.67
1061	NYSE	FFWM	Fri, Feb 1, 2019	14.51	14.71	14.35	14.56
1060	NYSE	FFWM	Thu, Jan 31, 2019	14.39	14.54	13.94	14.53
1059	NYSE	FFWM	Wed, Jan 30, 2019	14.85	15.38	14.26	14.36
1058	NYSE	FFWM	Tue, Jan 29, 2019	14.62	14.74	14.52	14.52
1057	NYSE	FFWM	Mon, Jan 28, 2019	14.41	14.63	14.41	14.58
1056	NYSE	FFWM	Fri, Jan 25, 2019	14.21	14.61	14.16	14.44
1055	NYSE	FFWM	Thu, Jan 24, 2019	14.18	14.22	13.71	14.15
1054	NYSE	FFWM	Wed, Jan 23, 2019	14.37	14.60	14.10	14.20
1053	NYSE	FFWM	Tue, Jan 22, 2019	14.63	14.83	14.25	14.34
1052	NYSE	FFWM	Fri, Jan 18, 2019	14.70	14.78	14.65	14.72
1051	NYSE	FFWM	Thu, Jan 17, 2019	14.56	14.83	14.55	14.71
1050	NYSE	FFWM	Wed, Jan 16, 2019	14.27	14.59	14.26	14.58
1049	NYSE	FFWM	Tue, Jan 15, 2019	14.15	14.27	13.89	14.18
1048	NYSE	FFWM	Mon, Jan 14, 2019	13.99	14.29	13.95	14.16
1047	NYSE	FFWM	Fri, Jan 11, 2019	13.95	14.07	13.83	14.07
1046	NYSE	FFWM	Thu, Jan 10, 2019	13.92	14.15	13.89	13.99
1045	NYSE	FFWM	Wed, Jan 9, 2019	13.92	14.19	13.92	14.06
1044	NYSE	FFWM	Tue, Jan 8, 2019	13.79	13.98	13.67	13.98
1043	NYSE	FFWM	Mon, Jan 7, 2019	13.73	13.92	13.62	13.72
1042	NYSE	FFWM	Fri, Jan 4, 2019	13.60	14.03	13.26	13.85
1041	NYSE	FFWM	Thu, Jan 3, 2019	13.24	13.69	13.10	13.54
1040	NYSE	FFWM	Wed, Jan 2, 2019	12.75	13.38	12.69	13.38
1039	NYSE	FFWM	Mon, Dec 31, 2018	12.86	12.98	12.35	12.86
1038	NYSE	FFWM	Fri, Dec 28, 2018	12.64	12.89	12.57	12.77
1037	NYSE	FFWM	Thu, Dec 27, 2018	12.44	12.86	12.30	12.64
1036	NYSE	FFWM	Wed, Dec 26, 2018	12.07	12.60	11.79	12.56
1035	NYSE	FFWM	Mon, Dec 24, 2018	12.22	12.34	12.05	12.05
1034	NYSE	FFWM	Fri, Dec 21, 2018	12.74	12.74	12.17	12.23
1033	NYSE	FFWM	Thu, Dec 20, 2018	12.64	12.95	12.57	12.74
1032	NYSE	FFWM	Wed, Dec 19, 2018	12.92	13.30	12.61	12.73
1031	NYSE	FFWM	Tue, Dec 18, 2018	13.26	13.35	12.81	12.93
1030	NYSE	FFWM	Mon, Dec 17, 2018	13.27	13.67	13.13	13.18
1029	NYSE	FFWM	Fri, Dec 14, 2018	13.72	13.87	13.36	13.37
1028	NYSE	FFWM	Thu, Dec 13, 2018	14.38	14.44	13.79	13.82
1027	NYSE	FFWM	Wed, Dec 12, 2018	14.36	14.48	13.99	14.32
1026	NYSE	FFWM	Tue, Dec 11, 2018	14.32	14.43	14.04	14.20
1025	NYSE	FFWM	Mon, Dec 10, 2018	14.38	14.38	14.02	14.19
1024	NYSE	FFWM	Fri, Dec 7, 2018	14.49	14.68	14.21	14.37
1023	NYSE	FFWM	Thu, Dec 6, 2018	14.61	14.76	14.16	14.47
1022	NYSE	FFWM	Tue, Dec 4, 2018	15.95	15.99	14.74	14.80
1021	NYSE	FFWM	Mon, Dec 3, 2018	16.16	16.16	15.76	15.96
1020	NYSE	FFWM	Fri, Nov 30, 2018	15.91	16.03	15.83	16.01
1019	NYSE	FFWM	Thu, Nov 29, 2018	16.20	16.32	15.83	15.90
1018	NYSE	FFWM	Wed, Nov 28, 2018	16.12	16.30	15.89	16.24
1017	NYSE	FFWM	Tue, Nov 27, 2018	16.13	16.24	16.02	16.11
1016	NYSE	FFWM	Mon, Nov 26, 2018	16.21	16.30	16.13	16.20
1015	NYSE	FFWM	Fri, Nov 23, 2018	15.86	16.23	15.86	16.14
1014	NYSE	FFWM	Wed, Nov 21, 2018	16.02	16.29	15.92	15.95
1013	NYSE	FFWM	Tue, Nov 20, 2018	16.19	16.30	15.91	16.01
1012	NYSE	FFWM	Mon, Nov 19, 2018	16.29	16.59	15.90	16.25
1011	NYSE	FFWM	Fri, Nov 16, 2018	16.17	16.35	16.16	16.28
1010	NYSE	FFWM	Thu, Nov 15, 2018	15.96	16.43	15.96	16.26
1009	NYSE	FFWM	Wed, Nov 14, 2018	16.40	16.46	15.93	16.07
1008	NYSE	FFWM	Tue, Nov 13, 2018	16.18	16.66	16.18	16.27
1007	NYSE	FFWM	Mon, Nov 12, 2018	16.21	16.37	15.98	16.13
1006	NYSE	FFWM	Fri, Nov 9, 2018	16.48	16.59	16.18	16.20
1005	NYSE	FFWM	Thu, Nov 8, 2018	16.21	16.62	16.14	16.51
1004	NYSE	FFWM	Wed, Nov 7, 2018	16.41	16.47	16.10	16.24
1003	NYSE	FFWM	Tue, Nov 6, 2018	16.37	16.50	15.16	16.39
1002	NYSE	FFWM	Mon, Nov 5, 2018	16.46	16.46	16.18	16.36
1001	NYSE	FFWM	Fri, Nov 2, 2018	16.47	16.54	16.21	16.39
1000	NYSE	FFWM	Thu, Nov 1, 2018	16.31	16.62	16.16	16.42
999	NYSE	FFWM	Wed, Oct 31, 2018	16.23	16.26	15.91	16.21
998	NYSE	FFWM	Tue, Oct 30, 2018	16.03	16.24	15.82	15.97
997	NYSE	FFWM	Mon, Oct 29, 2018	15.96	16.37	15.77	16.14
996	NYSE	FFWM	Fri, Oct 26, 2018	15.48	15.91	15.37	15.83
995	NYSE	FFWM	Thu, Oct 25, 2018	15.17	15.98	15.17	15.73
994	NYSE	FFWM	Wed, Oct 24, 2018	15.41	15.70	15.01	15.03
993	NYSE	FFWM	Tue, Oct 23, 2018	14.61	15.46	14.53	15.38
992	NYSE	FFWM	Mon, Oct 22, 2018	14.84	14.84	14.00	14.12
991	NYSE	FFWM	Fri, Oct 19, 2018	14.92	15.11	14.77	14.78
990	NYSE	FFWM	Thu, Oct 18, 2018	15.34	15.38	14.96	14.97
989	NYSE	FFWM	Wed, Oct 17, 2018	15.45	15.65	15.09	15.38
988	NYSE	FFWM	Tue, Oct 16, 2018	15.49	15.54	15.15	15.51
987	NYSE	FFWM	Mon, Oct 15, 2018	14.97	15.52	14.95	15.49
986	NYSE	FFWM	Fri, Oct 12, 2018	15.32	15.32	14.24	14.98
985	NYSE	FFWM	Thu, Oct 11, 2018	15.59	15.59	15.22	15.24
984	NYSE	FFWM	Wed, Oct 10, 2018	15.56	15.85	15.56	15.61
983	NYSE	FFWM	Tue, Oct 9, 2018	15.52	15.67	15.43	15.57
982	NYSE	FFWM	Mon, Oct 8, 2018	15.32	15.64	15.17	15.58
981	NYSE	FFWM	Fri, Oct 5, 2018	15.55	15.61	15.21	15.27
980	NYSE	FFWM	Thu, Oct 4, 2018	15.56	15.81	15.48	15.53
979	NYSE	FFWM	Wed, Oct 3, 2018	15.08	15.58	14.92	15.55
978	NYSE	FFWM	Tue, Oct 2, 2018	15.24	15.28	14.96	15.03
977	NYSE	FFWM	Mon, Oct 1, 2018	15.67	15.67	15.14	15.27
976	NYSE	FFWM	Fri, Sep 28, 2018	15.48	15.62	15.39	15.62
975	NYSE	FFWM	Thu, Sep 27, 2018	15.59	15.69	15.45	15.52
974	NYSE	FFWM	Wed, Sep 26, 2018	15.80	15.84	15.59	15.63
973	NYSE	FFWM	Tue, Sep 25, 2018	16.17	16.18	15.81	15.81
972	NYSE	FFWM	Mon, Sep 24, 2018	16.61	16.66	15.79	16.15
971	NYSE	FFWM	Fri, Sep 21, 2018	16.50	16.89	16.40	16.71
970	NYSE	FFWM	Thu, Sep 20, 2018	16.60	16.81	16.57	16.67
969	NYSE	FFWM	Wed, Sep 19, 2018	16.41	16.83	16.41	16.58
968	NYSE	FFWM	Tue, Sep 18, 2018	16.41	16.59	16.28	16.51
967	NYSE	FFWM	Mon, Sep 17, 2018	16.40	16.51	16.00	16.31
966	NYSE	FFWM	Fri, Sep 14, 2018	16.27	16.57	16.20	16.41
965	NYSE	FFWM	Thu, Sep 13, 2018	16.51	16.61	16.19	16.28
964	NYSE	FFWM	Wed, Sep 12, 2018	16.75	16.75	16.25	16.45
963	NYSE	FFWM	Tue, Sep 11, 2018	16.71	16.92	16.71	16.76
962	NYSE	FFWM	Mon, Sep 10, 2018	16.91	17.04	16.73	16.75
961	NYSE	FFWM	Fri, Sep 7, 2018	16.66	16.88	16.56	16.85
960	NYSE	FFWM	Thu, Sep 6, 2018	16.58	16.74	16.58	16.67
959	NYSE	FFWM	Wed, Sep 5, 2018	16.27	16.64	16.14	16.64
958	NYSE	FFWM	Tue, Sep 4, 2018	16.12	16.28	16.07	16.22
957	NYSE	FFWM	Fri, Aug 31, 2018	16.03	16.22	15.97	16.18
956	NYSE	FFWM	Thu, Aug 30, 2018	16.00	16.28	15.91	16.08
955	NYSE	FFWM	Wed, Aug 29, 2018	15.98	16.11	15.76	15.89
954	NYSE	FFWM	Tue, Aug 28, 2018	16.17	16.23	15.88	15.99
953	NYSE	FFWM	Mon, Aug 27, 2018	16.33	16.37	16.04	16.15
952	NYSE	FFWM	Fri, Aug 24, 2018	16.07	16.43	16.07	16.29
951	NYSE	FFWM	Thu, Aug 23, 2018	15.96	16.12	15.80	16.01
950	NYSE	FFWM	Wed, Aug 22, 2018	15.83	16.17	15.64	15.98
949	NYSE	FFWM	Tue, Aug 21, 2018	15.43	15.93	15.30	15.84
948	NYSE	FFWM	Mon, Aug 20, 2018	15.52	15.59	15.30	15.50
947	NYSE	FFWM	Fri, Aug 17, 2018	15.54	15.82	15.38	15.50
946	NYSE	FFWM	Thu, Aug 16, 2018	15.39	15.70	15.39	15.59
945	NYSE	FFWM	Wed, Aug 15, 2018	15.36	15.46	15.27	15.41
944	NYSE	FFWM	Tue, Aug 14, 2018	15.33	15.41	15.27	15.37
943	NYSE	FFWM	Mon, Aug 13, 2018	15.31	15.38	15.15	15.33
942	NYSE	FFWM	Fri, Aug 10, 2018	15.51	15.67	15.25	15.33
941	NYSE	FFWM	Thu, Aug 9, 2018	15.20	15.42	15.15	15.41
940	NYSE	FFWM	Wed, Aug 8, 2018	15.27	15.27	15.10	15.22
939	NYSE	FFWM	Tue, Aug 7, 2018	15.26	15.42	15.10	15.23
938	NYSE	FFWM	Mon, Aug 6, 2018	15.29	15.31	15.06	15.27
937	NYSE	FFWM	Fri, Aug 3, 2018	15.70	15.83	15.20	15.28
936	NYSE	FFWM	Thu, Aug 2, 2018	15.49	15.68	15.31	15.61
935	NYSE	FFWM	Wed, Aug 1, 2018	15.63	15.69	15.10	15.62
934	NYSE	FFWM	Tue, Jul 31, 2018	16.50	16.53	14.95	15.72
933	NYSE	FFWM	Mon, Jul 30, 2018	18.00	18.01	16.52	16.57
932	NYSE	FFWM	Fri, Jul 27, 2018	18.52	18.59	18.03	18.03
931	NYSE	FFWM	Thu, Jul 26, 2018	18.38	18.67	18.38	18.51
930	NYSE	FFWM	Wed, Jul 25, 2018	18.61	18.65	18.34	18.37
929	NYSE	FFWM	Tue, Jul 24, 2018	18.78	18.87	18.57	18.57
928	NYSE	FFWM	Mon, Jul 23, 2018	18.60	18.85	18.60	18.77
927	NYSE	FFWM	Fri, Jul 20, 2018	18.70	18.79	18.57	18.66
926	NYSE	FFWM	Thu, Jul 19, 2018	18.79	18.81	18.61	18.71
925	NYSE	FFWM	Wed, Jul 18, 2018	18.78	18.95	18.72	18.79
924	NYSE	FFWM	Tue, Jul 17, 2018	18.86	18.98	18.73	18.75
923	NYSE	FFWM	Mon, Jul 16, 2018	18.76	18.93	18.57	18.82
922	NYSE	FFWM	Fri, Jul 13, 2018	18.91	18.95	18.67	18.69
921	NYSE	FFWM	Thu, Jul 12, 2018	19.43	19.43	18.90	18.91
920	NYSE	FFWM	Wed, Jul 11, 2018	19.26	19.47	19.26	19.33
919	NYSE	FFWM	Tue, Jul 10, 2018	19.72	19.80	19.29	19.33
918	NYSE	FFWM	Mon, Jul 9, 2018	19.52	19.79	19.48	19.71
917	NYSE	FFWM	Fri, Jul 6, 2018	19.27	19.52	19.20	19.50
916	NYSE	FFWM	Thu, Jul 5, 2018	18.90	19.31	18.85	19.31
915	NYSE	FFWM	Tue, Jul 3, 2018	18.81	18.88	18.64	18.88
914	NYSE	FFWM	Mon, Jul 2, 2018	18.50	18.82	18.47	18.81
913	NYSE	FFWM	Fri, Jun 29, 2018	18.82	18.94	18.54	18.54
912	NYSE	FFWM	Thu, Jun 28, 2018	18.92	19.05	18.73	18.76
911	NYSE	FFWM	Wed, Jun 27, 2018	19.14	19.19	18.84	18.85
910	NYSE	FFWM	Tue, Jun 26, 2018	19.49	19.49	19.13	19.14
909	NYSE	FFWM	Mon, Jun 25, 2018	19.74	19.81	19.40	19.43
908	NYSE	FFWM	Fri, Jun 22, 2018	20.28	20.36	19.71	19.80
907	NYSE	FFWM	Thu, Jun 21, 2018	19.99	20.37	19.99	20.23
906	NYSE	FFWM	Wed, Jun 20, 2018	20.01	20.09	19.94	20.04
905	NYSE	FFWM	Tue, Jun 19, 2018	19.94	20.10	19.94	19.99
904	NYSE	FFWM	Mon, Jun 18, 2018	20.00	20.25	19.89	20.06
903	NYSE	FFWM	Fri, Jun 15, 2018	20.07	20.14	19.72	20.05
902	NYSE	FFWM	Thu, Jun 14, 2018	20.21	20.43	20.04	20.17
901	NYSE	FFWM	Wed, Jun 13, 2018	19.86	20.31	19.84	20.11
900	NYSE	FFWM	Tue, Jun 12, 2018	20.03	20.03	19.73	19.80
899	NYSE	FFWM	Mon, Jun 11, 2018	20.16	20.24	19.81	19.93
898	NYSE	FFWM	Fri, Jun 8, 2018	20.07	20.43	19.95	19.95
897	NYSE	FFWM	Thu, Jun 7, 2018	20.20	20.35	20.00	20.04
896	NYSE	FFWM	Wed, Jun 6, 2018	20.16	20.25	20.04	20.19
895	NYSE	FFWM	Tue, Jun 5, 2018	20.05	20.17	19.82	20.09
894	NYSE	FFWM	Mon, Jun 4, 2018	19.56	20.05	19.54	20.02
893	NYSE	FFWM	Fri, Jun 1, 2018	19.40	19.72	19.36	19.50
892	NYSE	FFWM	Thu, May 31, 2018	19.25	19.50	19.17	19.39
891	NYSE	FFWM	Wed, May 30, 2018	18.98	19.30	18.98	19.23
890	NYSE	FFWM	Tue, May 29, 2018	19.06	19.07	18.71	18.90
889	NYSE	FFWM	Fri, May 25, 2018	19.03	19.22	18.99	19.12
888	NYSE	FFWM	Thu, May 24, 2018	19.13	19.26	18.88	19.14
887	NYSE	FFWM	Wed, May 23, 2018	19.40	19.45	19.16	19.25
886	NYSE	FFWM	Tue, May 22, 2018	19.20	19.50	19.20	19.39
885	NYSE	FFWM	Mon, May 21, 2018	18.78	19.20	18.77	19.16
884	NYSE	FFWM	Fri, May 18, 2018	18.95	18.95	18.68	18.75
883	NYSE	FFWM	Thu, May 17, 2018	18.75	18.91	18.72	18.89
882	NYSE	FFWM	Wed, May 16, 2018	18.55	18.81	18.42	18.74
881	NYSE	FFWM	Tue, May 15, 2018	18.40	18.65	18.36	18.50
880	NYSE	FFWM	Mon, May 14, 2018	18.65	18.65	18.40	18.42
879	NYSE	FFWM	Fri, May 11, 2018	18.66	18.70	18.57	18.60
878	NYSE	FFWM	Thu, May 10, 2018	18.54	18.66	18.45	18.66
877	NYSE	FFWM	Wed, May 9, 2018	18.57	18.66	18.49	18.53
876	NYSE	FFWM	Tue, May 8, 2018	18.41	18.59	18.41	18.56
875	NYSE	FFWM	Mon, May 7, 2018	18.32	18.54	18.20	18.42
874	NYSE	FFWM	Fri, May 4, 2018	18.14	18.55	17.92	18.41
873	NYSE	FFWM	Thu, May 3, 2018	18.28	18.39	17.98	18.24
872	NYSE	FFWM	Wed, May 2, 2018	18.33	18.57	18.24	18.49
871	NYSE	FFWM	Tue, May 1, 2018	17.90	18.39	17.69	18.38
870	NYSE	FFWM	Mon, Apr 30, 2018	18.33	18.37	17.86	17.89
869	NYSE	FFWM	Fri, Apr 27, 2018	18.08	18.35	18.03	18.34
868	NYSE	FFWM	Thu, Apr 26, 2018	17.86	18.10	17.74	18.06
867	NYSE	FFWM	Wed, Apr 25, 2018	18.00	18.08	17.85	17.88
866	NYSE	FFWM	Tue, Apr 24, 2018	18.28	18.62	18.07	18.08
865	NYSE	FFWM	Mon, Apr 23, 2018	18.49	18.65	18.29	18.29
864	NYSE	FFWM	Fri, Apr 20, 2018	18.37	18.63	18.37	18.48
863	NYSE	FFWM	Thu, Apr 19, 2018	18.15	18.55	18.15	18.45
862	NYSE	FFWM	Wed, Apr 18, 2018	18.19	18.33	18.12	18.17
861	NYSE	FFWM	Tue, Apr 17, 2018	18.36	18.45	18.01	18.09
860	NYSE	FFWM	Mon, Apr 16, 2018	18.26	18.38	18.08	18.30
859	NYSE	FFWM	Fri, Apr 13, 2018	18.65	18.65	18.16	18.21
858	NYSE	FFWM	Thu, Apr 12, 2018	18.45	18.69	18.45	18.60
857	NYSE	FFWM	Wed, Apr 11, 2018	18.39	18.54	18.30	18.45
856	NYSE	FFWM	Tue, Apr 10, 2018	18.41	18.50	18.35	18.44
855	NYSE	FFWM	Mon, Apr 9, 2018	18.46	18.68	18.25	18.26
854	NYSE	FFWM	Fri, Apr 6, 2018	18.74	18.79	18.22	18.39
853	NYSE	FFWM	Thu, Apr 5, 2018	18.78	18.99	18.66	18.89
852	NYSE	FFWM	Wed, Apr 4, 2018	18.22	18.70	18.20	18.66
851	NYSE	FFWM	Tue, Apr 3, 2018	18.29	18.46	18.18	18.42
850	NYSE	FFWM	Mon, Apr 2, 2018	18.50	18.59	18.01	18.20
849	NYSE	FFWM	Thu, Mar 29, 2018	18.65	18.79	18.47	18.54
848	NYSE	FFWM	Wed, Mar 28, 2018	18.37	18.63	18.33	18.55
847	NYSE	FFWM	Tue, Mar 27, 2018	18.65	18.70	18.25	18.35
846	NYSE	FFWM	Mon, Mar 26, 2018	18.36	18.64	18.21	18.60
845	NYSE	FFWM	Fri, Mar 23, 2018	19.04	19.04	18.12	18.13
844	NYSE	FFWM	Thu, Mar 22, 2018	19.04	19.36	18.97	18.97
843	NYSE	FFWM	Wed, Mar 21, 2018	19.21	19.45	19.17	19.33
842	NYSE	FFWM	Tue, Mar 20, 2018	19.49	19.55	19.15	19.31
841	NYSE	FFWM	Mon, Mar 19, 2018	19.37	19.50	19.24	19.49
840	NYSE	FFWM	Fri, Mar 16, 2018	19.26	19.53	19.21	19.46
839	NYSE	FFWM	Thu, Mar 15, 2018	19.15	19.30	19.08	19.27
838	NYSE	FFWM	Wed, Mar 14, 2018	19.19	19.25	19.02	19.12
837	NYSE	FFWM	Tue, Mar 13, 2018	19.21	19.26	19.01	19.11
836	NYSE	FFWM	Mon, Mar 12, 2018	18.86	19.20	18.31	19.19
835	NYSE	FFWM	Fri, Mar 9, 2018	18.69	19.10	18.68	19.02
834	NYSE	FFWM	Thu, Mar 8, 2018	18.80	18.85	18.58	18.62
833	NYSE	FFWM	Wed, Mar 7, 2018	18.63	18.95	18.63	18.74
832	NYSE	FFWM	Tue, Mar 6, 2018	18.77	18.91	18.49	18.75
831	NYSE	FFWM	Mon, Mar 5, 2018	18.40	18.86	18.20	18.77
830	NYSE	FFWM	Fri, Mar 2, 2018	18.28	18.55	18.18	18.49
829	NYSE	FFWM	Thu, Mar 1, 2018	18.28	18.60	18.20	18.37
828	NYSE	FFWM	Wed, Feb 28, 2018	18.23	18.38	18.21	18.26
827	NYSE	FFWM	Tue, Feb 27, 2018	18.24	18.61	18.13	18.18
826	NYSE	FFWM	Mon, Feb 26, 2018	18.33	18.35	18.17	18.26
825	NYSE	FFWM	Fri, Feb 23, 2018	18.29	18.30	18.08	18.27
824	NYSE	FFWM	Thu, Feb 22, 2018	18.67	18.70	18.19	18.21
823	NYSE	FFWM	Wed, Feb 21, 2018	18.53	18.91	17.98	18.60
822	NYSE	FFWM	Tue, Feb 20, 2018	18.52	18.74	18.49	18.54
821	NYSE	FFWM	Fri, Feb 16, 2018	18.34	18.70	18.34	18.59
820	NYSE	FFWM	Thu, Feb 15, 2018	18.20	18.46	18.19	18.42
819	NYSE	FFWM	Wed, Feb 14, 2018	18.02	18.19	17.96	18.15
818	NYSE	FFWM	Tue, Feb 13, 2018	17.89	18.20	17.89	18.11
817	NYSE	FFWM	Mon, Feb 12, 2018	18.24	18.28	17.76	18.02
816	NYSE	FFWM	Fri, Feb 9, 2018	17.82	18.31	17.59	18.16
815	NYSE	FFWM	Thu, Feb 8, 2018	18.23	18.55	17.62	17.63
814	NYSE	FFWM	Wed, Feb 7, 2018	18.09	18.25	17.86	18.17
813	NYSE	FFWM	Tue, Feb 6, 2018	18.18	18.63	17.79	18.15
812	NYSE	FFWM	Mon, Feb 5, 2018	18.75	18.89	18.36	18.49
811	NYSE	FFWM	Fri, Feb 2, 2018	19.09	19.23	18.59	18.91
810	NYSE	FFWM	Thu, Feb 1, 2018	19.45	19.50	19.02	19.20
809	NYSE	FFWM	Wed, Jan 31, 2018	19.20	19.61	19.11	19.45
808	NYSE	FFWM	Tue, Jan 30, 2018	19.02	19.19	18.78	19.19
807	NYSE	FFWM	Mon, Jan 29, 2018	19.08	19.26	18.55	19.10
806	NYSE	FFWM	Fri, Jan 26, 2018	19.14	19.18	19.07	19.12
805	NYSE	FFWM	Thu, Jan 25, 2018	19.31	19.31	19.03	19.12
804	NYSE	FFWM	Wed, Jan 24, 2018	19.34	19.36	19.12	19.21
803	NYSE	FFWM	Tue, Jan 23, 2018	19.21	19.42	19.10	19.23
802	NYSE	FFWM	Mon, Jan 22, 2018	19.42	19.45	19.13	19.25
801	NYSE	FFWM	Fri, Jan 19, 2018	18.94	19.43	18.93	19.42
800	NYSE	FFWM	Thu, Jan 18, 2018	19.23	19.23	18.84	18.98
799	NYSE	FFWM	Wed, Jan 17, 2018	18.98	19.27	18.77	19.27
798	NYSE	FFWM	Tue, Jan 16, 2018	19.25	19.30	18.84	18.91
797	NYSE	FFWM	Fri, Jan 12, 2018	19.00	19.25	18.89	19.16
796	NYSE	FFWM	Thu, Jan 11, 2018	18.75	18.94	18.59	18.94
795	NYSE	FFWM	Wed, Jan 10, 2018	18.55	18.80	18.50	18.71
794	NYSE	FFWM	Tue, Jan 9, 2018	18.65	18.80	18.57	18.57
793	NYSE	FFWM	Mon, Jan 8, 2018	18.64	18.85	18.50	18.63
792	NYSE	FFWM	Fri, Jan 5, 2018	18.66	18.75	18.60	18.70
791	NYSE	FFWM	Thu, Jan 4, 2018	18.50	18.72	18.45	18.64
790	NYSE	FFWM	Wed, Jan 3, 2018	18.39	18.50	18.20	18.41
789	NYSE	FFWM	Tue, Jan 2, 2018	18.56	18.65	18.24	18.42
788	NYSE	FFWM	Fri, Dec 29, 2017	18.78	18.82	18.54	18.54
787	NYSE	FFWM	Thu, Dec 28, 2017	18.74	18.91	18.62	18.79
786	NYSE	FFWM	Wed, Dec 27, 2017	18.69	18.86	18.62	18.66
785	NYSE	FFWM	Tue, Dec 26, 2017	18.80	18.95	18.57	18.65
784	NYSE	FFWM	Fri, Dec 22, 2017	18.66	18.94	18.65	18.80
783	NYSE	FFWM	Thu, Dec 21, 2017	18.77	18.86	18.65	18.73
782	NYSE	FFWM	Wed, Dec 20, 2017	18.77	18.77	18.43	18.69
781	NYSE	FFWM	Tue, Dec 19, 2017	19.07	19.23	18.56	18.65
780	NYSE	FFWM	Mon, Dec 18, 2017	18.89	19.11	18.89	19.04
779	NYSE	FFWM	Fri, Dec 15, 2017	18.37	18.88	18.35	18.77
778	NYSE	FFWM	Thu, Dec 14, 2017	18.60	18.68	18.35	18.38
777	NYSE	FFWM	Wed, Dec 13, 2017	18.31	18.56	18.15	18.53
776	NYSE	FFWM	Tue, Dec 12, 2017	18.49	18.63	18.24	18.40
775	NYSE	FFWM	Mon, Dec 11, 2017	18.81	18.81	18.48	18.52
774	NYSE	FFWM	Fri, Dec 8, 2017	18.76	19.17	18.55	18.81
773	NYSE	FFWM	Thu, Dec 7, 2017	18.65	18.93	18.62	18.69
772	NYSE	FFWM	Wed, Dec 6, 2017	19.04	19.10	18.73	18.78
771	NYSE	FFWM	Tue, Dec 5, 2017	19.19	19.29	18.90	19.08
770	NYSE	FFWM	Mon, Dec 4, 2017	19.20	19.45	19.02	19.15
769	NYSE	FFWM	Fri, Dec 1, 2017	18.91	19.11	18.28	18.95
768	NYSE	FFWM	Thu, Nov 30, 2017	19.30	19.33	18.94	19.07
767	NYSE	FFWM	Wed, Nov 29, 2017	19.12	19.45	18.89	19.16
766	NYSE	FFWM	Tue, Nov 28, 2017	18.45	19.03	18.41	19.00
765	NYSE	FFWM	Mon, Nov 27, 2017	18.51	18.75	18.38	18.42
764	NYSE	FFWM	Fri, Nov 24, 2017	18.57	18.86	18.25	18.50
763	NYSE	FFWM	Wed, Nov 22, 2017	18.40	18.75	18.34	18.48
762	NYSE	FFWM	Tue, Nov 21, 2017	18.34	18.40	17.64	18.33
761	NYSE	FFWM	Mon, Nov 20, 2017	18.12	18.26	17.88	18.23
760	NYSE	FFWM	Fri, Nov 17, 2017	17.86	18.14	17.76	18.13
759	NYSE	FFWM	Thu, Nov 16, 2017	17.81	18.23	17.72	18.00
758	NYSE	FFWM	Wed, Nov 15, 2017	17.74	17.90	17.58	17.72
757	NYSE	FFWM	Tue, Nov 14, 2017	17.60	17.90	17.56	17.87
756	NYSE	FFWM	Mon, Nov 13, 2017	17.52	17.69	17.37	17.65
755	NYSE	FFWM	Fri, Nov 10, 2017	17.56	17.70	17.50	17.55
754	NYSE	FFWM	Thu, Nov 9, 2017	17.34	17.86	17.16	17.50
753	NYSE	FFWM	Wed, Nov 8, 2017	17.69	17.69	17.28	17.40
752	NYSE	FFWM	Tue, Nov 7, 2017	18.38	18.60	17.69	17.80
751	NYSE	FFWM	Mon, Nov 6, 2017	18.65	18.89	18.22	18.44
750	NYSE	FFWM	Fri, Nov 3, 2017	19.01	19.01	18.48	18.64
749	NYSE	FFWM	Thu, Nov 2, 2017	18.51	19.11	18.36	19.02
748	NYSE	FFWM	Wed, Nov 1, 2017	18.64	18.82	18.43	18.52
747	NYSE	FFWM	Tue, Oct 31, 2017	18.25	18.64	18.22	18.51
746	NYSE	FFWM	Mon, Oct 30, 2017	18.60	18.72	18.13	18.30
745	NYSE	FFWM	Fri, Oct 27, 2017	19.00	19.05	18.68	18.75
744	NYSE	FFWM	Thu, Oct 26, 2017	19.38	19.84	18.94	18.96
743	NYSE	FFWM	Wed, Oct 25, 2017	18.77	19.34	18.58	19.27
742	NYSE	FFWM	Tue, Oct 24, 2017	18.57	18.81	18.32	18.63
741	NYSE	FFWM	Mon, Oct 23, 2017	18.60	18.63	18.30	18.47
740	NYSE	FFWM	Fri, Oct 20, 2017	18.54	18.64	18.48	18.62
739	NYSE	FFWM	Thu, Oct 19, 2017	18.18	18.40	18.16	18.34
738	NYSE	FFWM	Wed, Oct 18, 2017	18.25	18.42	18.14	18.34
737	NYSE	FFWM	Tue, Oct 17, 2017	18.24	18.48	18.14	18.20
736	NYSE	FFWM	Mon, Oct 16, 2017	18.25	18.60	18.01	18.23
735	NYSE	FFWM	Fri, Oct 13, 2017	18.41	18.43	18.06	18.24
734	NYSE	FFWM	Thu, Oct 12, 2017	18.45	18.61	18.37	18.40
733	NYSE	FFWM	Wed, Oct 11, 2017	18.51	18.72	18.34	18.46
732	NYSE	FFWM	Tue, Oct 10, 2017	18.20	18.50	18.11	18.50
731	NYSE	FFWM	Mon, Oct 9, 2017	18.32	18.35	18.04	18.15
730	NYSE	FFWM	Fri, Oct 6, 2017	18.19	18.33	18.11	18.21
729	NYSE	FFWM	Thu, Oct 5, 2017	18.13	18.19	18.00	18.08
728	NYSE	FFWM	Wed, Oct 4, 2017	18.24	18.24	17.89	18.05
727	NYSE	FFWM	Tue, Oct 3, 2017	18.17	18.25	18.07	18.23
726	NYSE	FFWM	Mon, Oct 2, 2017	17.90	18.10	17.66	18.09
725	NYSE	FFWM	Fri, Sep 29, 2017	17.98	18.06	17.80	17.89
724	NYSE	FFWM	Thu, Sep 28, 2017	17.70	17.93	17.60	17.92
723	NYSE	FFWM	Wed, Sep 27, 2017	17.46	17.79	17.36	17.66
722	NYSE	FFWM	Tue, Sep 26, 2017	17.25	17.38	17.18	17.29
721	NYSE	FFWM	Mon, Sep 25, 2017	17.27	17.30	17.10	17.21
720	NYSE	FFWM	Fri, Sep 22, 2017	17.16	17.25	17.13	17.24
719	NYSE	FFWM	Thu, Sep 21, 2017	17.23	17.30	17.09	17.20
718	NYSE	FFWM	Wed, Sep 20, 2017	17.22	17.28	17.02	17.23
717	NYSE	FFWM	Tue, Sep 19, 2017	17.01	17.17	16.96	17.09
716	NYSE	FFWM	Mon, Sep 18, 2017	17.10	17.18	17.00	17.07
715	NYSE	FFWM	Fri, Sep 15, 2017	17.05	17.11	16.69	16.97
714	NYSE	FFWM	Thu, Sep 14, 2017	17.03	17.20	16.90	17.01
713	NYSE	FFWM	Wed, Sep 13, 2017	16.87	17.16	16.86	17.04
712	NYSE	FFWM	Tue, Sep 12, 2017	16.63	16.87	16.63	16.86
711	NYSE	FFWM	Mon, Sep 11, 2017	16.34	16.62	16.34	16.56
710	NYSE	FFWM	Fri, Sep 8, 2017	16.20	16.39	16.11	16.21
709	NYSE	FFWM	Thu, Sep 7, 2017	16.67	16.81	16.08	16.17
708	NYSE	FFWM	Wed, Sep 6, 2017	16.76	16.86	16.42	16.79
707	NYSE	FFWM	Tue, Sep 5, 2017	16.95	17.11	16.54	16.69
706	NYSE	FFWM	Fri, Sep 1, 2017	16.95	17.05	16.87	17.04
705	NYSE	FFWM	Thu, Aug 31, 2017	16.72	17.02	16.68	16.95
704	NYSE	FFWM	Wed, Aug 30, 2017	16.60	16.72	16.57	16.65
703	NYSE	FFWM	Tue, Aug 29, 2017	16.60	16.75	16.50	16.60
702	NYSE	FFWM	Mon, Aug 28, 2017	16.90	16.99	16.59	16.71
701	NYSE	FFWM	Fri, Aug 25, 2017	16.77	17.03	16.62	16.91
700	NYSE	FFWM	Thu, Aug 24, 2017	16.81	16.87	16.63	16.77
699	NYSE	FFWM	Wed, Aug 23, 2017	16.66	16.97	16.65	16.77
698	NYSE	FFWM	Tue, Aug 22, 2017	16.92	17.04	16.70	16.75
697	NYSE	FFWM	Mon, Aug 21, 2017	16.64	16.94	16.59	16.87
696	NYSE	FFWM	Fri, Aug 18, 2017	16.39	16.78	16.35	16.62
695	NYSE	FFWM	Thu, Aug 17, 2017	17.05	17.22	16.46	16.54
694	NYSE	FFWM	Wed, Aug 16, 2017	17.29	17.50	17.04	17.12
693	NYSE	FFWM	Tue, Aug 15, 2017	17.35	17.48	17.24	17.25
692	NYSE	FFWM	Mon, Aug 14, 2017	16.99	17.34	16.93	17.33
691	NYSE	FFWM	Fri, Aug 11, 2017	17.16	17.21	16.65	16.91
690	NYSE	FFWM	Thu, Aug 10, 2017	17.31	17.31	17.09	17.10
689	NYSE	FFWM	Wed, Aug 9, 2017	17.40	17.59	17.26	17.36
688	NYSE	FFWM	Tue, Aug 8, 2017	17.36	17.54	17.22	17.46
687	NYSE	FFWM	Mon, Aug 7, 2017	17.43	17.53	17.27	17.35
686	NYSE	FFWM	Fri, Aug 4, 2017	17.24	17.55	17.08	17.31
685	NYSE	FFWM	Thu, Aug 3, 2017	17.36	17.45	17.09	17.10
684	NYSE	FFWM	Wed, Aug 2, 2017	17.40	17.53	17.29	17.36
683	NYSE	FFWM	Tue, Aug 1, 2017	17.35	17.50	17.10	17.42
682	NYSE	FFWM	Mon, Jul 31, 2017	17.50	17.50	17.24	17.34
681	NYSE	FFWM	Fri, Jul 28, 2017	17.58	17.69	17.36	17.38
680	NYSE	FFWM	Thu, Jul 27, 2017	17.69	18.16	17.47	17.59
679	NYSE	FFWM	Wed, Jul 26, 2017	17.10	17.90	17.10	17.58
678	NYSE	FFWM	Tue, Jul 25, 2017	16.79	17.05	16.75	16.94
677	NYSE	FFWM	Mon, Jul 24, 2017	16.60	16.78	16.45	16.70
676	NYSE	FFWM	Fri, Jul 21, 2017	16.90	16.94	16.54	16.61
675	NYSE	FFWM	Thu, Jul 20, 2017	16.70	16.90	16.51	16.75
674	NYSE	FFWM	Wed, Jul 19, 2017	16.62	16.75	16.50	16.71
673	NYSE	FFWM	Tue, Jul 18, 2017	16.51	16.68	16.47	16.62
672	NYSE	FFWM	Mon, Jul 17, 2017	16.55	16.70	16.42	16.65
671	NYSE	FFWM	Fri, Jul 14, 2017	16.53	16.72	16.40	16.63
670	NYSE	FFWM	Thu, Jul 13, 2017	16.47	16.55	16.28	16.54
669	NYSE	FFWM	Wed, Jul 12, 2017	16.46	16.53	16.38	16.49
668	NYSE	FFWM	Tue, Jul 11, 2017	16.50	16.53	16.17	16.45
667	NYSE	FFWM	Mon, Jul 10, 2017	16.45	16.54	16.32	16.50
666	NYSE	FFWM	Fri, Jul 7, 2017	16.55	16.60	16.45	16.56
665	NYSE	FFWM	Thu, Jul 6, 2017	16.53	16.61	16.31	16.51
664	NYSE	FFWM	Wed, Jul 5, 2017	16.56	16.61	16.38	16.54
663	NYSE	FFWM	Mon, Jul 3, 2017	16.47	16.61	16.47	16.59
662	NYSE	FFWM	Fri, Jun 30, 2017	16.51	16.53	16.27	16.43
661	NYSE	FFWM	Thu, Jun 29, 2017	16.50	16.60	16.29	16.51
660	NYSE	FFWM	Wed, Jun 28, 2017	16.39	16.49	16.29	16.41
659	NYSE	FFWM	Tue, Jun 27, 2017	16.30	16.40	16.19	16.25
658	NYSE	FFWM	Mon, Jun 26, 2017	16.31	16.41	16.12	16.24
657	NYSE	FFWM	Fri, Jun 23, 2017	16.18	16.44	16.08	16.31
656	NYSE	FFWM	Thu, Jun 22, 2017	16.43	16.44	16.03	16.13
655	NYSE	FFWM	Wed, Jun 21, 2017	16.06	16.13	15.90	16.04
654	NYSE	FFWM	Tue, Jun 20, 2017	16.16	16.16	15.88	16.02
653	NYSE	FFWM	Mon, Jun 19, 2017	16.35	16.38	16.09	16.17
652	NYSE	FFWM	Fri, Jun 16, 2017	15.98	16.31	15.91	16.29
651	NYSE	FFWM	Thu, Jun 15, 2017	16.44	16.72	16.20	16.27
650	NYSE	FFWM	Wed, Jun 14, 2017	16.44	16.64	16.12	16.62
649	NYSE	FFWM	Tue, Jun 13, 2017	16.27	16.79	16.16	16.57
648	NYSE	FFWM	Mon, Jun 12, 2017	16.10	16.94	16.06	16.15
647	NYSE	FFWM	Fri, Jun 9, 2017	16.04	16.20	15.94	16.09
646	NYSE	FFWM	Thu, Jun 8, 2017	15.70	16.14	15.70	15.95
645	NYSE	FFWM	Wed, Jun 7, 2017	15.78	15.84	15.64	15.67
644	NYSE	FFWM	Tue, Jun 6, 2017	15.45	15.84	15.37	15.67
643	NYSE	FFWM	Mon, Jun 5, 2017	15.97	15.97	15.30	15.57
642	NYSE	FFWM	Fri, Jun 2, 2017	15.60	16.17	15.60	15.99
641	NYSE	FFWM	Thu, Jun 1, 2017	15.41	15.69	15.28	15.67
640	NYSE	FFWM	Wed, May 31, 2017	15.61	15.63	15.06	15.33
639	NYSE	FFWM	Tue, May 30, 2017	15.73	15.90	15.40	15.60
638	NYSE	FFWM	Fri, May 26, 2017	15.82	15.83	15.63	15.81
637	NYSE	FFWM	Thu, May 25, 2017	15.90	16.00	15.67	15.82
636	NYSE	FFWM	Wed, May 24, 2017	16.30	16.30	15.84	15.87
635	NYSE	FFWM	Tue, May 23, 2017	16.27	16.39	16.00	16.30
634	NYSE	FFWM	Mon, May 22, 2017	15.98	16.25	15.96	16.20
633	NYSE	FFWM	Fri, May 19, 2017	15.97	16.24	15.84	15.94
632	NYSE	FFWM	Thu, May 18, 2017	15.74	16.00	15.67	15.91
631	NYSE	FFWM	Wed, May 17, 2017	16.14	16.14	15.84	15.87
630	NYSE	FFWM	Tue, May 16, 2017	15.93	16.49	15.85	16.46
629	NYSE	FFWM	Mon, May 15, 2017	15.68	15.95	15.59	15.85
628	NYSE	FFWM	Fri, May 12, 2017	16.00	16.00	15.38	15.67
627	NYSE	FFWM	Thu, May 11, 2017	16.37	16.37	16.05	16.07
626	NYSE	FFWM	Wed, May 10, 2017	16.47	16.50	16.38	16.46
625	NYSE	FFWM	Tue, May 9, 2017	16.39	16.64	16.29	16.46
624	NYSE	FFWM	Mon, May 8, 2017	16.35	16.40	16.25	16.36
623	NYSE	FFWM	Fri, May 5, 2017	16.35	16.44	16.24	16.35
622	NYSE	FFWM	Thu, May 4, 2017	16.35	16.42	16.12	16.33
621	NYSE	FFWM	Wed, May 3, 2017	16.04	16.30	16.04	16.26
620	NYSE	FFWM	Tue, May 2, 2017	16.02	16.17	15.84	16.14
619	NYSE	FFWM	Mon, May 1, 2017	15.81	16.04	15.75	16.02
618	NYSE	FFWM	Fri, Apr 28, 2017	15.75	15.78	15.68	15.70
617	NYSE	FFWM	Thu, Apr 27, 2017	16.10	16.10	15.68	15.72
616	NYSE	FFWM	Wed, Apr 26, 2017	16.00	16.33	15.93	16.03
615	NYSE	FFWM	Tue, Apr 25, 2017	16.43	16.43	15.88	16.00
614	NYSE	FFWM	Mon, Apr 24, 2017	15.94	16.17	15.85	16.00
613	NYSE	FFWM	Fri, Apr 21, 2017	15.66	15.77	15.61	15.71
612	NYSE	FFWM	Thu, Apr 20, 2017	15.66	15.77	15.60	15.74
611	NYSE	FFWM	Wed, Apr 19, 2017	15.37	15.65	15.37	15.61
610	NYSE	FFWM	Tue, Apr 18, 2017	15.25	15.38	15.17	15.35
609	NYSE	FFWM	Mon, Apr 17, 2017	15.32	15.38	15.11	15.36
608	NYSE	FFWM	Thu, Apr 13, 2017	15.45	15.52	15.31	15.32
607	NYSE	FFWM	Wed, Apr 12, 2017	15.41	15.67	15.28	15.50
606	NYSE	FFWM	Tue, Apr 11, 2017	15.23	15.50	15.23	15.48
605	NYSE	FFWM	Mon, Apr 10, 2017	15.49	15.55	15.20	15.28
604	NYSE	FFWM	Fri, Apr 7, 2017	15.30	15.73	15.30	15.50
603	NYSE	FFWM	Thu, Apr 6, 2017	15.30	15.52	15.30	15.38
602	NYSE	FFWM	Wed, Apr 5, 2017	15.53	15.67	15.30	15.31
601	NYSE	FFWM	Tue, Apr 4, 2017	15.49	15.53	15.36	15.47
600	NYSE	FFWM	Mon, Apr 3, 2017	15.56	15.60	15.37	15.50
599	NYSE	FFWM	Fri, Mar 31, 2017	15.75	15.75	15.42	15.51
598	NYSE	FFWM	Thu, Mar 30, 2017	15.32	15.75	15.32	15.74
597	NYSE	FFWM	Wed, Mar 29, 2017	15.34	15.36	15.23	15.34
596	NYSE	FFWM	Tue, Mar 28, 2017	15.32	15.59	15.24	15.44
595	NYSE	FFWM	Mon, Mar 27, 2017	15.20	15.51	15.03	15.45
594	NYSE	FFWM	Fri, Mar 24, 2017	15.26	15.32	14.90	15.26
593	NYSE	FFWM	Thu, Mar 23, 2017	14.80	15.16	14.74	15.12
592	NYSE	FFWM	Wed, Mar 22, 2017	14.86	15.00	14.67	14.74
591	NYSE	FFWM	Tue, Mar 21, 2017	15.66	15.77	14.96	14.97
590	NYSE	FFWM	Mon, Mar 20, 2017	15.85	15.96	15.60	15.60
589	NYSE	FFWM	Fri, Mar 17, 2017	15.81	16.00	15.65	15.91
588	NYSE	FFWM	Thu, Mar 16, 2017	15.42	15.93	15.42	15.90
587	NYSE	FFWM	Wed, Mar 15, 2017	15.39	15.69	15.29	15.34
586	NYSE	FFWM	Tue, Mar 14, 2017	15.47	15.56	15.20	15.47
585	NYSE	FFWM	Mon, Mar 13, 2017	15.61	15.84	15.49	15.55
584	NYSE	FFWM	Fri, Mar 10, 2017	15.64	15.72	15.42	15.69
583	NYSE	FFWM	Thu, Mar 9, 2017	15.83	15.90	15.58	15.60
582	NYSE	FFWM	Wed, Mar 8, 2017	15.92	16.06	15.69	15.70
581	NYSE	FFWM	Tue, Mar 7, 2017	15.97	16.03	15.54	15.78
580	NYSE	FFWM	Mon, Mar 6, 2017	15.92	15.96	15.73	15.90
579	NYSE	FFWM	Fri, Mar 3, 2017	16.20	16.20	15.91	16.00
578	NYSE	FFWM	Thu, Mar 2, 2017	16.83	16.84	15.99	16.04
577	NYSE	FFWM	Wed, Mar 1, 2017	16.57	16.82	16.47	16.76
576	NYSE	FFWM	Tue, Feb 28, 2017	16.68	16.68	16.34	16.40
575	NYSE	FFWM	Mon, Feb 27, 2017	16.63	16.73	16.56	16.61
574	NYSE	FFWM	Fri, Feb 24, 2017	16.73	16.92	16.56	16.63
573	NYSE	FFWM	Thu, Feb 23, 2017	17.04	17.04	16.67	16.92
572	NYSE	FFWM	Wed, Feb 22, 2017	17.00	17.26	16.83	16.93
571	NYSE	FFWM	Tue, Feb 21, 2017	16.71	17.08	16.51	17.02
570	NYSE	FFWM	Fri, Feb 17, 2017	16.68	16.91	16.40	16.56
569	NYSE	FFWM	Thu, Feb 16, 2017	16.96	16.96	16.54	16.63
568	NYSE	FFWM	Wed, Feb 15, 2017	16.54	16.94	15.38	16.92
567	NYSE	FFWM	Tue, Feb 14, 2017	16.30	16.62	16.02	16.45
566	NYSE	FFWM	Mon, Feb 13, 2017	16.21	16.63	16.18	16.28
565	NYSE	FFWM	Fri, Feb 10, 2017	15.84	16.16	15.70	16.14
564	NYSE	FFWM	Thu, Feb 9, 2017	15.79	15.94	15.60	15.75
563	NYSE	FFWM	Wed, Feb 8, 2017	15.80	15.84	15.49	15.71
562	NYSE	FFWM	Tue, Feb 7, 2017	15.19	15.86	15.04	15.78
561	NYSE	FFWM	Mon, Feb 6, 2017	14.88	15.46	14.36	15.00
560	NYSE	FFWM	Fri, Feb 3, 2017	14.72	15.10	14.67	15.08
559	NYSE	FFWM	Thu, Feb 2, 2017	14.50	14.69	14.19	14.64
558	NYSE	FFWM	Wed, Feb 1, 2017	14.66	15.13	14.54	14.65
557	NYSE	FFWM	Tue, Jan 31, 2017	14.38	14.59	14.23	14.50
556	NYSE	FFWM	Mon, Jan 30, 2017	14.39	14.41	14.17	14.40
555	NYSE	FFWM	Fri, Jan 27, 2017	14.30	14.43	14.30	14.41
554	NYSE	FFWM	Thu, Jan 26, 2017	14.39	14.52	14.37	14.41
553	NYSE	FFWM	Wed, Jan 25, 2017	14.28	14.42	14.26	14.39
552	NYSE	FFWM	Tue, Jan 24, 2017	14.09	14.26	13.88	14.19
551	NYSE	FFWM	Mon, Jan 23, 2017	13.98	14.15	13.84	14.07
550	NYSE	FFWM	Fri, Jan 20, 2017	13.79	13.99	13.73	13.86
549	NYSE	FFWM	Thu, Jan 19, 2017	13.94	14.23	13.64	13.83
548	NYSE	FFWM	Wed, Jan 18, 2017	13.93	14.00	13.69	13.86
547	NYSE	FFWM	Tue, Jan 17, 2017	14.14	14.14	13.74	13.83
546	NYSE	FFWM	Fri, Jan 13, 2017	14.21	14.47	14.16	14.26
545	NYSE	FFWM	Thu, Jan 12, 2017	14.39	14.40	14.05	14.13
544	NYSE	FFWM	Wed, Jan 11, 2017	14.26	14.41	14.25	14.39
543	NYSE	FFWM	Tue, Jan 10, 2017	14.14	14.42	14.14	14.38
542	NYSE	FFWM	Mon, Jan 9, 2017	14.21	14.26	13.71	14.14
541	NYSE	FFWM	Fri, Jan 6, 2017	14.13	14.25	13.92	14.23
540	NYSE	FFWM	Thu, Jan 5, 2017	14.15	14.23	14.00	14.12
539	NYSE	FFWM	Wed, Jan 4, 2017	14.15	14.34	14.05	14.22
538	NYSE	FFWM	Tue, Jan 3, 2017	14.32	14.84	14.15	14.17
537	NYSE	FFWM	Fri, Dec 30, 2016	14.29	14.29	14.13	14.25
536	NYSE	FFWM	Thu, Dec 29, 2016	14.33	14.39	14.26	14.30
535	NYSE	FFWM	Wed, Dec 28, 2016	14.40	14.47	14.32	14.34
534	NYSE	FFWM	Tue, Dec 27, 2016	14.50	14.55	14.36	14.40
533	NYSE	FFWM	Fri, Dec 23, 2016	14.35	14.57	14.29	14.50
532	NYSE	FFWM	Thu, Dec 22, 2016	14.40	14.62	14.34	14.39
531	NYSE	FFWM	Wed, Dec 21, 2016	14.40	14.45	14.27	14.34
530	NYSE	FFWM	Tue, Dec 20, 2016	14.21	14.49	14.06	14.45
529	NYSE	FFWM	Mon, Dec 19, 2016	14.50	14.54	14.36	14.50
528	NYSE	FFWM	Fri, Dec 16, 2016	14.90	14.94	14.50	14.90
527	NYSE	FFWM	Thu, Dec 15, 2016	14.67	14.98	14.55	14.90
526	NYSE	FFWM	Wed, Dec 14, 2016	14.58	14.73	14.41	14.58
525	NYSE	FFWM	Tue, Dec 13, 2016	14.69	14.92	14.48	14.63
524	NYSE	FFWM	Mon, Dec 12, 2016	14.58	14.77	14.41	14.63
523	NYSE	FFWM	Fri, Dec 9, 2016	14.71	14.82	14.24	14.65
522	NYSE	FFWM	Thu, Dec 8, 2016	14.89	14.89	14.63	14.65
521	NYSE	FFWM	Wed, Dec 7, 2016	14.42	14.98	14.42	14.84
520	NYSE	FFWM	Tue, Dec 6, 2016	14.38	14.49	14.30	14.46
519	NYSE	FFWM	Mon, Dec 5, 2016	14.03	14.51	14.03	14.41
518	NYSE	FFWM	Fri, Dec 2, 2016	13.87	14.08	13.55	13.93
517	NYSE	FFWM	Thu, Dec 1, 2016	14.01	14.27	13.73	13.87
516	NYSE	FFWM	Wed, Nov 30, 2016	14.50	14.50	13.94	14.01
515	NYSE	FFWM	Tue, Nov 29, 2016	14.44	14.61	14.38	14.43
514	NYSE	FFWM	Mon, Nov 28, 2016	14.33	14.58	14.28	14.36
513	NYSE	FFWM	Fri, Nov 25, 2016	14.40	14.64	14.09	14.40
512	NYSE	FFWM	Wed, Nov 23, 2016	14.40	14.51	14.31	14.43
511	NYSE	FFWM	Tue, Nov 22, 2016	14.03	14.48	13.77	14.38
510	NYSE	FFWM	Mon, Nov 21, 2016	13.68	14.15	13.35	14.02
509	NYSE	FFWM	Fri, Nov 18, 2016	13.63	14.16	13.29	14.10
508	NYSE	FFWM	Thu, Nov 17, 2016	13.49	13.61	13.27	13.56
507	NYSE	FFWM	Wed, Nov 16, 2016	13.45	13.57	13.14	13.47
506	NYSE	FFWM	Tue, Nov 15, 2016	12.84	13.57	12.59	13.56
505	NYSE	FFWM	Mon, Nov 14, 2016	12.70	12.99	12.68	12.82
504	NYSE	FFWM	Fri, Nov 11, 2016	12.36	12.70	12.02	12.68
503	NYSE	FFWM	Thu, Nov 10, 2016	12.40	12.50	11.64	12.42
502	NYSE	FFWM	Wed, Nov 9, 2016	12.10	12.37	12.01	12.33
501	NYSE	FFWM	Tue, Nov 8, 2016	11.99	12.15	11.93	12.05
500	NYSE	FFWM	Mon, Nov 7, 2016	11.90	12.14	11.90	11.96
499	NYSE	FFWM	Fri, Nov 4, 2016	11.97	12.10	11.75	11.90
498	NYSE	FFWM	Thu, Nov 3, 2016	12.04	12.04	11.94	11.97
497	NYSE	FFWM	Wed, Nov 2, 2016	12.13	12.14	11.95	11.98
496	NYSE	FFWM	Tue, Nov 1, 2016	12.35	12.35	12.15	12.21
495	NYSE	FFWM	Mon, Oct 31, 2016	12.46	12.46	12.31	12.37
494	NYSE	FFWM	Fri, Oct 28, 2016	12.48	12.48	12.42	12.43
493	NYSE	FFWM	Thu, Oct 27, 2016	12.33	12.47	12.33	12.44
492	NYSE	FFWM	Wed, Oct 26, 2016	12.33	12.45	12.33	12.37
491	NYSE	FFWM	Tue, Oct 25, 2016	12.32	12.41	12.31	12.40
490	NYSE	FFWM	Mon, Oct 24, 2016	12.38	12.47	12.38	12.45
489	NYSE	FFWM	Fri, Oct 21, 2016	12.21	12.34	12.21	12.31
488	NYSE	FFWM	Thu, Oct 20, 2016	12.22	12.38	12.22	12.32
487	NYSE	FFWM	Wed, Oct 19, 2016	12.20	12.29	12.17	12.19
486	NYSE	FFWM	Tue, Oct 18, 2016	12.29	12.29	12.17	12.20
485	NYSE	FFWM	Mon, Oct 17, 2016	12.30	12.31	12.18	12.22
484	NYSE	FFWM	Fri, Oct 14, 2016	12.37	12.40	12.27	12.29
483	NYSE	FFWM	Thu, Oct 13, 2016	12.29	12.31	12.23	12.28
482	NYSE	FFWM	Wed, Oct 12, 2016	12.48	12.50	12.40	12.40
481	NYSE	FFWM	Tue, Oct 11, 2016	12.35	12.37	12.18	12.33
480	NYSE	FFWM	Mon, Oct 10, 2016	12.35	12.37	12.33	12.34
479	NYSE	FFWM	Fri, Oct 7, 2016	12.20	12.35	12.19	12.33
478	NYSE	FFWM	Thu, Oct 6, 2016	12.35	12.35	12.19	12.29
477	NYSE	FFWM	Wed, Oct 5, 2016	12.06	12.37	12.06	12.32
476	NYSE	FFWM	Tue, Oct 4, 2016	12.04	12.12	11.90	12.01
475	NYSE	FFWM	Mon, Oct 3, 2016	12.11	12.15	11.95	12.04
474	NYSE	FFWM	Fri, Sep 30, 2016	12.09	12.40	11.99	12.34
473	NYSE	FFWM	Thu, Sep 29, 2016	12.27	12.38	12.06	12.10
472	NYSE	FFWM	Wed, Sep 28, 2016	12.38	12.46	12.32	12.35
471	NYSE	FFWM	Tue, Sep 27, 2016	12.18	12.36	12.14	12.35
470	NYSE	FFWM	Mon, Sep 26, 2016	12.21	12.27	12.14	12.20
469	NYSE	FFWM	Fri, Sep 23, 2016	12.27	12.32	12.17	12.26
468	NYSE	FFWM	Thu, Sep 22, 2016	12.16	12.32	12.05	12.26
467	NYSE	FFWM	Wed, Sep 21, 2016	12.10	12.18	12.01	12.15
466	NYSE	FFWM	Tue, Sep 20, 2016	12.07	12.14	12.05	12.07
465	NYSE	FFWM	Mon, Sep 19, 2016	12.15	12.19	11.98	12.07
464	NYSE	FFWM	Fri, Sep 16, 2016	12.18	12.20	12.01	12.04
463	NYSE	FFWM	Thu, Sep 15, 2016	12.08	12.18	12.08	12.15
462	NYSE	FFWM	Wed, Sep 14, 2016	12.15	12.34	11.97	12.09
461	NYSE	FFWM	Tue, Sep 13, 2016	12.33	12.33	12.18	12.23
460	NYSE	FFWM	Mon, Sep 12, 2016	12.19	12.39	12.18	12.39
459	NYSE	FFWM	Fri, Sep 9, 2016	12.40	12.49	12.31	12.32
458	NYSE	FFWM	Thu, Sep 8, 2016	12.50	12.55	12.39	12.49
457	NYSE	FFWM	Wed, Sep 7, 2016	12.50	12.50	12.47	12.50
456	NYSE	FFWM	Tue, Sep 6, 2016	12.49	12.50	12.44	12.50
455	NYSE	FFWM	Fri, Sep 2, 2016	12.49	12.51	12.43	12.48
454	NYSE	FFWM	Thu, Sep 1, 2016	12.28	12.56	12.28	12.50
453	NYSE	FFWM	Wed, Aug 31, 2016	12.61	12.63	12.38	12.53
452	NYSE	FFWM	Tue, Aug 30, 2016	12.40	12.60	12.40	12.58
451	NYSE	FFWM	Mon, Aug 29, 2016	12.39	12.54	12.39	12.48
450	NYSE	FFWM	Fri, Aug 26, 2016	12.45	12.59	12.40	12.42
449	NYSE	FFWM	Thu, Aug 25, 2016	12.28	12.44	12.28	12.35
448	NYSE	FFWM	Wed, Aug 24, 2016	12.16	12.36	12.11	12.29
447	NYSE	FFWM	Tue, Aug 23, 2016	12.28	12.34	12.15	12.24
446	NYSE	FFWM	Mon, Aug 22, 2016	12.40	12.40	12.26	12.34
445	NYSE	FFWM	Fri, Aug 19, 2016	12.44	12.47	12.33	12.37
444	NYSE	FFWM	Thu, Aug 18, 2016	12.35	12.45	12.29	12.42
443	NYSE	FFWM	Wed, Aug 17, 2016	12.37	12.40	12.33	12.38
442	NYSE	FFWM	Tue, Aug 16, 2016	12.38	12.49	12.22	12.38
441	NYSE	FFWM	Mon, Aug 15, 2016	12.35	12.41	12.09	12.37
440	NYSE	FFWM	Fri, Aug 12, 2016	12.27	12.45	12.27	12.38
439	NYSE	FFWM	Thu, Aug 11, 2016	12.29	12.43	12.29	12.36
438	NYSE	FFWM	Wed, Aug 10, 2016	12.29	12.45	12.24	12.37
437	NYSE	FFWM	Tue, Aug 9, 2016	12.26	12.49	12.26	12.38
436	NYSE	FFWM	Mon, Aug 8, 2016	12.45	12.53	12.41	12.45
435	NYSE	FFWM	Fri, Aug 5, 2016	11.80	12.53	11.64	12.52
434	NYSE	FFWM	Thu, Aug 4, 2016	11.89	11.90	11.78	11.80
433	NYSE	FFWM	Wed, Aug 3, 2016	11.60	11.87	11.15	11.82
432	NYSE	FFWM	Tue, Aug 2, 2016	11.38	11.69	11.38	11.56
431	NYSE	FFWM	Mon, Aug 1, 2016	11.95	11.95	11.35	11.58
430	NYSE	FFWM	Fri, Jul 29, 2016	11.74	11.99	11.45	11.91
429	NYSE	FFWM	Thu, Jul 28, 2016	11.33	11.75	11.15	11.69
428	NYSE	FFWM	Wed, Jul 27, 2016	11.13	11.48	11.13	11.33
427	NYSE	FFWM	Tue, Jul 26, 2016	11.19	11.29	11.11	11.24
426	NYSE	FFWM	Mon, Jul 25, 2016	11.23	11.37	11.03	11.24
425	NYSE	FFWM	Fri, Jul 22, 2016	11.08	11.40	11.05	11.21
424	NYSE	FFWM	Thu, Jul 21, 2016	11.14	11.25	11.02	11.14
423	NYSE	FFWM	Wed, Jul 20, 2016	11.18	11.35	11.14	11.20
422	NYSE	FFWM	Tue, Jul 19, 2016	11.32	11.35	11.18	11.27
421	NYSE	FFWM	Mon, Jul 18, 2016	11.43	11.43	11.15	11.30
420	NYSE	FFWM	Fri, Jul 15, 2016	11.37	11.49	11.15	11.41
419	NYSE	FFWM	Thu, Jul 14, 2016	11.29	11.50	11.08	11.28
418	NYSE	FFWM	Wed, Jul 13, 2016	11.24	11.31	11.03	11.22
417	NYSE	FFWM	Tue, Jul 12, 2016	11.08	11.28	10.98	11.24
416	NYSE	FFWM	Mon, Jul 11, 2016	11.06	11.14	10.99	11.09
415	NYSE	FFWM	Fri, Jul 8, 2016	10.89	11.16	10.89	11.00
414	NYSE	FFWM	Thu, Jul 7, 2016	10.61	10.88	10.45	10.85
413	NYSE	FFWM	Wed, Jul 6, 2016	10.25	10.61	10.25	10.59
412	NYSE	FFWM	Tue, Jul 5, 2016	10.54	10.54	10.11	10.31
411	NYSE	FFWM	Fri, Jul 1, 2016	10.73	10.77	10.30	10.62
410	NYSE	FFWM	Thu, Jun 30, 2016	10.56	10.75	10.16	10.75
409	NYSE	FFWM	Wed, Jun 29, 2016	10.30	10.51	10.13	10.46
408	NYSE	FFWM	Tue, Jun 28, 2016	10.18	10.40	10.01	10.24
407	NYSE	FFWM	Mon, Jun 27, 2016	10.21	10.61	10.04	10.11
406	NYSE	FFWM	Fri, Jun 24, 2016	10.58	11.10	10.26	10.29
405	NYSE	FFWM	Thu, Jun 23, 2016	11.07	11.24	10.69	10.76
404	NYSE	FFWM	Wed, Jun 22, 2016	10.69	11.10	10.69	11.04
403	NYSE	FFWM	Tue, Jun 21, 2016	10.68	10.83	10.51	10.77
402	NYSE	FFWM	Mon, Jun 20, 2016	10.67	10.85	10.62	10.63
401	NYSE	FFWM	Fri, Jun 17, 2016	10.75	10.82	10.58	10.61
400	NYSE	FFWM	Thu, Jun 16, 2016	10.80	10.94	10.62	10.81
399	NYSE	FFWM	Wed, Jun 15, 2016	10.78	10.97	10.71	10.85
398	NYSE	FFWM	Tue, Jun 14, 2016	10.61	10.75	10.61	10.73
397	NYSE	FFWM	Mon, Jun 13, 2016	11.15	11.24	10.66	10.71
396	NYSE	FFWM	Fri, Jun 10, 2016	11.07	11.20	11.07	11.14
395	NYSE	FFWM	Thu, Jun 9, 2016	11.13	11.25	11.04	11.13
394	NYSE	FFWM	Wed, Jun 8, 2016	11.17	11.31	11.15	11.20
393	NYSE	FFWM	Tue, Jun 7, 2016	11.19	11.33	11.13	11.22
392	NYSE	FFWM	Mon, Jun 6, 2016	11.22	11.31	11.17	11.25
391	NYSE	FFWM	Fri, Jun 3, 2016	11.27	11.28	11.10	11.25
390	NYSE	FFWM	Thu, Jun 2, 2016	11.35	11.43	11.16	11.30
389	NYSE	FFWM	Wed, Jun 1, 2016	11.45	11.50	11.29	11.42
388	NYSE	FFWM	Tue, May 31, 2016	11.27	11.55	11.22	11.48
387	NYSE	FFWM	Fri, May 27, 2016	11.34	11.60	11.32	11.50
386	NYSE	FFWM	Thu, May 26, 2016	11.31	11.50	11.24	11.47
385	NYSE	FFWM	Wed, May 25, 2016	11.37	11.42	11.27	11.31
384	NYSE	FFWM	Tue, May 24, 2016	11.13	11.47	10.97	11.31
383	NYSE	FFWM	Mon, May 23, 2016	11.05	11.12	10.88	11.09
382	NYSE	FFWM	Fri, May 20, 2016	11.03	11.20	11.00	11.07
381	NYSE	FFWM	Thu, May 19, 2016	11.06	11.17	11.01	11.11
380	NYSE	FFWM	Wed, May 18, 2016	10.85	11.20	10.85	11.12
379	NYSE	FFWM	Tue, May 17, 2016	10.87	10.99	10.86	10.97
378	NYSE	FFWM	Mon, May 16, 2016	10.98	11.09	10.94	10.95
377	NYSE	FFWM	Fri, May 13, 2016	11.18	11.18	10.99	11.00
376	NYSE	FFWM	Thu, May 12, 2016	11.13	11.25	10.96	11.23
375	NYSE	FFWM	Wed, May 11, 2016	10.95	11.27	10.93	11.15
374	NYSE	FFWM	Tue, May 10, 2016	11.20	11.30	10.79	10.94
373	NYSE	FFWM	Mon, May 9, 2016	11.03	11.30	10.67	11.26
372	NYSE	FFWM	Fri, May 6, 2016	11.23	11.28	10.98	11.19
371	NYSE	FFWM	Thu, May 5, 2016	11.35	11.35	11.11	11.29
370	NYSE	FFWM	Wed, May 4, 2016	11.33	11.50	11.30	11.35
369	NYSE	FFWM	Tue, May 3, 2016	11.26	11.33	11.10	11.30
368	NYSE	FFWM	Mon, May 2, 2016	11.28	11.43	11.28	11.32
367	NYSE	FFWM	Fri, Apr 29, 2016	11.25	11.35	11.03	11.28
366	NYSE	FFWM	Thu, Apr 28, 2016	11.04	11.28	10.94	11.25
365	NYSE	FFWM	Wed, Apr 27, 2016	11.11	11.11	11.03	11.10
364	NYSE	FFWM	Tue, Apr 26, 2016	10.93	11.37	10.93	11.15
363	NYSE	FFWM	Mon, Apr 25, 2016	10.00	10.94	10.00	10.90
362	NYSE	FFWM	Fri, Apr 22, 2016	11.15	11.25	11.09	11.25
361	NYSE	FFWM	Thu, Apr 21, 2016	11.20	11.20	11.00	11.15
360	NYSE	FFWM	Wed, Apr 20, 2016	11.14	11.24	11.10	11.21
359	NYSE	FFWM	Tue, Apr 19, 2016	11.21	11.21	11.08	11.14
358	NYSE	FFWM	Mon, Apr 18, 2016	11.12	11.18	11.05	11.17
357	NYSE	FFWM	Fri, Apr 15, 2016	11.12	11.12	11.03	11.07
356	NYSE	FFWM	Thu, Apr 14, 2016	11.10	11.15	11.01	11.04
355	NYSE	FFWM	Wed, Apr 13, 2016	11.21	11.21	11.07	11.09
354	NYSE	FFWM	Tue, Apr 12, 2016	11.17	11.17	11.09	11.15
353	NYSE	FFWM	Mon, Apr 11, 2016	11.22	11.22	11.08	11.15
352	NYSE	FFWM	Fri, Apr 8, 2016	11.13	11.24	11.06	11.10
351	NYSE	FFWM	Thu, Apr 7, 2016	11.20	11.22	11.05	11.07
350	NYSE	FFWM	Wed, Apr 6, 2016	11.04	11.25	11.04	11.24
349	NYSE	FFWM	Tue, Apr 5, 2016	11.18	11.18	11.18	11.07
348	NYSE	FFWM	Mon, Apr 4, 2016	11.24	11.25	11.16	11.18
347	NYSE	FFWM	Fri, Apr 1, 2016	11.18	11.25	11.17	11.24
346	NYSE	FFWM	Thu, Mar 31, 2016	11.21	11.25	11.21	11.25
345	NYSE	FFWM	Wed, Mar 30, 2016	11.24	11.24	11.21	11.23
344	NYSE	FFWM	Tue, Mar 29, 2016	11.22	11.24	11.22	11.23
343	NYSE	FFWM	Mon, Mar 28, 2016	11.21	11.25	11.21	11.25
342	NYSE	FFWM	Thu, Mar 24, 2016	11.21	11.25	11.20	11.25
341	NYSE	FFWM	Wed, Mar 23, 2016	11.21	11.25	11.20	11.25
340	NYSE	FFWM	Tue, Mar 22, 2016	11.19	11.25	11.15	11.24
339	NYSE	FFWM	Mon, Mar 21, 2016	11.15	11.25	11.08	11.24
338	NYSE	FFWM	Fri, Mar 18, 2016	10.95	11.26	10.91	11.14
337	NYSE	FFWM	Thu, Mar 17, 2016	10.87	11.24	10.66	10.97
336	NYSE	FFWM	Wed, Mar 16, 2016	10.79	10.99	10.64	10.77
335	NYSE	FFWM	Tue, Mar 15, 2016	10.74	10.74	10.74	10.78
334	NYSE	FFWM	Mon, Mar 14, 2016	10.76	10.85	10.72	10.85
333	NYSE	FFWM	Fri, Mar 11, 2016	10.51	10.51	10.51	10.80
332	NYSE	FFWM	Thu, Mar 10, 2016	10.74	10.74	10.74	10.51
331	NYSE	FFWM	Wed, Mar 9, 2016	10.50	10.82	10.42	10.46
330	NYSE	FFWM	Tue, Mar 8, 2016	10.48	10.62	10.40	10.57
329	NYSE	FFWM	Mon, Mar 7, 2016	10.59	10.80	10.50	10.57
328	NYSE	FFWM	Fri, Mar 4, 2016	10.76	10.76	10.23	10.62
327	NYSE	FFWM	Thu, Mar 3, 2016	10.75	10.75	10.75	10.73
326	NYSE	FFWM	Wed, Mar 2, 2016	10.84	10.90	10.65	10.76
325	NYSE	FFWM	Tue, Mar 1, 2016	10.90	10.94	10.74	10.86
324	NYSE	FFWM	Mon, Feb 29, 2016	10.95	11.00	10.79	10.95
323	NYSE	FFWM	Fri, Feb 26, 2016	10.90	10.99	10.75	10.95
322	NYSE	FFWM	Thu, Feb 25, 2016	10.73	10.95	10.73	10.89
321	NYSE	FFWM	Wed, Feb 24, 2016	10.50	10.75	10.50	10.75
320	NYSE	FFWM	Tue, Feb 23, 2016	10.63	10.73	10.50	10.58
319	NYSE	FFWM	Mon, Feb 22, 2016	10.80	10.80	10.63	10.66
318	NYSE	FFWM	Fri, Feb 19, 2016	10.75	10.95	10.59	10.74
317	NYSE	FFWM	Thu, Feb 18, 2016	10.71	10.86	10.62	10.81
316	NYSE	FFWM	Wed, Feb 17, 2016	11.00	11.03	10.75	10.76
315	NYSE	FFWM	Tue, Feb 16, 2016	10.88	11.00	10.84	10.99
314	NYSE	FFWM	Fri, Feb 12, 2016	10.80	10.82	10.71	10.78
313	NYSE	FFWM	Thu, Feb 11, 2016	10.85	10.88	10.70	10.73
312	NYSE	FFWM	Wed, Feb 10, 2016	10.84	11.02	10.84	10.93
311	NYSE	FFWM	Tue, Feb 9, 2016	10.83	10.85	10.70	10.79
310	NYSE	FFWM	Mon, Feb 8, 2016	10.86	10.86	10.75	10.79
309	NYSE	FFWM	Fri, Feb 5, 2016	10.95	10.96	10.88	10.88
308	NYSE	FFWM	Thu, Feb 4, 2016	11.00	11.12	10.91	10.97
307	NYSE	FFWM	Wed, Feb 3, 2016	10.89	11.00	10.80	10.99
306	NYSE	FFWM	Tue, Feb 2, 2016	11.00	11.13	10.86	10.88
305	NYSE	FFWM	Mon, Feb 1, 2016	11.09	11.17	10.93	11.03
304	NYSE	FFWM	Fri, Jan 29, 2016	11.18	11.18	11.01	11.15
303	NYSE	FFWM	Thu, Jan 28, 2016	11.10	11.15	11.02	11.15
302	NYSE	FFWM	Wed, Jan 27, 2016	11.06	11.20	11.02	11.04
301	NYSE	FFWM	Tue, Jan 26, 2016	11.11	11.34	10.99	11.13
300	NYSE	FFWM	Mon, Jan 25, 2016	11.17	11.38	11.05	11.10
299	NYSE	FFWM	Fri, Jan 22, 2016	11.12	11.22	11.10	11.16
298	NYSE	FFWM	Thu, Jan 21, 2016	10.97	11.22	10.89	11.00
297	NYSE	FFWM	Wed, Jan 20, 2016	10.69	11.05	10.61	11.00
296	NYSE	FFWM	Tue, Jan 19, 2016	11.00	11.15	10.51	10.76
295	NYSE	FFWM	Fri, Jan 15, 2016	11.20	11.42	10.89	10.95
294	NYSE	FFWM	Thu, Jan 14, 2016	11.28	11.48	11.11	11.33
293	NYSE	FFWM	Wed, Jan 13, 2016	11.30	11.37	11.20	11.28
292	NYSE	FFWM	Tue, Jan 12, 2016	11.46	11.46	11.12	11.21
291	NYSE	FFWM	Mon, Jan 11, 2016	11.52	11.70	11.29	11.37
290	NYSE	FFWM	Fri, Jan 8, 2016	11.70	11.73	11.42	11.68
289	NYSE	FFWM	Thu, Jan 7, 2016	11.64	11.83	11.54	11.67
288	NYSE	FFWM	Wed, Jan 6, 2016	11.66	11.77	11.53	11.76
287	NYSE	FFWM	Tue, Jan 5, 2016	11.77	11.77	11.57	11.76
286	NYSE	FFWM	Mon, Jan 4, 2016	11.73	11.81	11.50	11.67
285	NYSE	FFWM	Thu, Dec 31, 2015	11.75	11.93	11.71	11.80
284	NYSE	FFWM	Wed, Dec 30, 2015	11.57	11.83	11.55	11.81
283	NYSE	FFWM	Tue, Dec 29, 2015	11.70	11.74	11.51	11.57
282	NYSE	FFWM	Mon, Dec 28, 2015	11.53	11.70	11.53	11.60
281	NYSE	FFWM	Thu, Dec 24, 2015	11.63	11.64	11.48	11.53
280	NYSE	FFWM	Wed, Dec 23, 2015	11.99	11.99	11.41	11.58
279	NYSE	FFWM	Tue, Dec 22, 2015	11.92	12.10	11.66	11.67
278	NYSE	FFWM	Mon, Dec 21, 2015	12.05	12.25	11.86	11.92
277	NYSE	FFWM	Fri, Dec 18, 2015	12.34	12.34	12.01	12.17
276	NYSE	FFWM	Thu, Dec 17, 2015	12.16	12.44	12.16	12.31
275	NYSE	FFWM	Wed, Dec 16, 2015	11.93	12.24	11.88	12.15
274	NYSE	FFWM	Tue, Dec 15, 2015	12.08	12.08	11.77	11.86
273	NYSE	FFWM	Mon, Dec 14, 2015	11.79	12.08	11.77	11.87
272	NYSE	FFWM	Fri, Dec 11, 2015	11.84	11.98	11.78	11.86
271	NYSE	FFWM	Thu, Dec 10, 2015	11.89	11.97	11.85	11.90
270	NYSE	FFWM	Wed, Dec 9, 2015	11.85	11.97	11.83	11.83
269	NYSE	FFWM	Tue, Dec 8, 2015	11.68	11.86	11.68	11.81
268	NYSE	FFWM	Mon, Dec 7, 2015	11.92	11.92	11.57	11.80
267	NYSE	FFWM	Fri, Dec 4, 2015	11.86	12.00	11.69	11.83
266	NYSE	FFWM	Thu, Dec 3, 2015	11.60	12.00	11.55	11.96
265	NYSE	FFWM	Wed, Dec 2, 2015	11.63	11.65	11.50	11.65
264	NYSE	FFWM	Tue, Dec 1, 2015	11.46	11.61	11.44	11.56
263	NYSE	FFWM	Mon, Nov 30, 2015	11.55	11.55	11.38	11.47
262	NYSE	FFWM	Fri, Nov 27, 2015	11.53	11.55	11.38	11.44
261	NYSE	FFWM	Wed, Nov 25, 2015	11.43	11.62	11.43	11.45
260	NYSE	FFWM	Tue, Nov 24, 2015	11.73	11.85	11.44	11.49
259	NYSE	FFWM	Mon, Nov 23, 2015	11.69	11.85	11.28	11.52
258	NYSE	FFWM	Fri, Nov 20, 2015	11.60	11.80	11.40	11.70
257	NYSE	FFWM	Thu, Nov 19, 2015	11.66	12.00	11.41	11.53
256	NYSE	FFWM	Wed, Nov 18, 2015	11.53	12.00	11.39	11.75
255	NYSE	FFWM	Tue, Nov 17, 2015	11.48	11.68	11.38	11.45
254	NYSE	FFWM	Mon, Nov 16, 2015	11.38	11.52	11.38	11.51
253	NYSE	FFWM	Fri, Nov 13, 2015	11.36	11.44	11.36	11.38
252	NYSE	FFWM	Thu, Nov 12, 2015	11.44	11.46	11.38	11.38
251	NYSE	FFWM	Wed, Nov 11, 2015	11.47	11.85	11.33	11.38
250	NYSE	FFWM	Tue, Nov 10, 2015	11.68	11.68	11.25	11.46
249	NYSE	FFWM	Mon, Nov 9, 2015	12.02	12.02	11.58	11.79
248	NYSE	FFWM	Fri, Nov 6, 2015	11.70	12.00	11.53	11.91
247	NYSE	FFWM	Thu, Nov 5, 2015	11.93	12.12	11.39	11.86
246	NYSE	FFWM	Wed, Nov 4, 2015	11.80	12.00	11.80	11.98
245	NYSE	FFWM	Tue, Nov 3, 2015	11.99	12.00	11.56	11.94
244	NYSE	FFWM	Mon, Nov 2, 2015	11.90	12.00	11.61	11.84
243	NYSE	FFWM	Fri, Oct 30, 2015	12.03	12.03	11.81	11.88
242	NYSE	FFWM	Thu, Oct 29, 2015	11.82	12.04	11.80	11.96
241	NYSE	FFWM	Wed, Oct 28, 2015	12.08	12.20	11.87	11.87
240	NYSE	FFWM	Tue, Oct 27, 2015	12.07	12.13	11.99	12.07
239	NYSE	FFWM	Mon, Oct 26, 2015	11.88	12.10	11.86	12.04
238	NYSE	FFWM	Fri, Oct 23, 2015	11.75	11.87	11.73	11.83
237	NYSE	FFWM	Thu, Oct 22, 2015	11.35	11.72	11.26	11.72
236	NYSE	FFWM	Wed, Oct 21, 2015	11.31	11.41	11.25	11.34
235	NYSE	FFWM	Tue, Oct 20, 2015	11.11	11.40	11.01	11.31
234	NYSE	FFWM	Mon, Oct 19, 2015	11.38	11.40	10.86	11.10
233	NYSE	FFWM	Fri, Oct 16, 2015	11.30	11.55	11.29	11.36
232	NYSE	FFWM	Thu, Oct 15, 2015	11.48	11.49	11.25	11.39
231	NYSE	FFWM	Wed, Oct 14, 2015	11.32	11.46	11.25	11.30
230	NYSE	FFWM	Tue, Oct 13, 2015	11.47	11.50	11.40	11.45
229	NYSE	FFWM	Mon, Oct 12, 2015	11.49	11.50	11.39	11.45
228	NYSE	FFWM	Fri, Oct 9, 2015	11.15	11.48	11.15	11.44
227	NYSE	FFWM	Thu, Oct 8, 2015	10.91	11.51	10.91	11.50
226	NYSE	FFWM	Wed, Oct 7, 2015	11.38	11.45	11.20	11.40
225	NYSE	FFWM	Tue, Oct 6, 2015	11.33	11.43	10.99	11.40
224	NYSE	FFWM	Mon, Oct 5, 2015	11.03	11.48	11.03	11.45
223	NYSE	FFWM	Fri, Oct 2, 2015	11.33	11.54	11.03	11.41
222	NYSE	FFWM	Thu, Oct 1, 2015	11.32	11.48	11.23	11.46
221	NYSE	FFWM	Wed, Sep 30, 2015	11.02	11.43	10.93	11.39
220	NYSE	FFWM	Tue, Sep 29, 2015	11.38	11.47	10.79	10.81
219	NYSE	FFWM	Mon, Sep 28, 2015	11.62	11.63	11.09	11.40
218	NYSE	FFWM	Fri, Sep 25, 2015	12.05	12.05	11.56	11.63
217	NYSE	FFWM	Thu, Sep 24, 2015	11.96	12.08	11.78	12.08
216	NYSE	FFWM	Wed, Sep 23, 2015	11.76	12.00	11.76	11.99
215	NYSE	FFWM	Tue, Sep 22, 2015	11.83	11.99	11.76	11.91
214	NYSE	FFWM	Mon, Sep 21, 2015	12.01	12.05	11.77	11.86
213	NYSE	FFWM	Fri, Sep 18, 2015	11.99	12.24	11.57	11.87
212	NYSE	FFWM	Thu, Sep 17, 2015	12.12	12.13	12.03	12.09
211	NYSE	FFWM	Wed, Sep 16, 2015	12.19	12.25	12.03	12.10
210	NYSE	FFWM	Tue, Sep 15, 2015	12.15	12.37	11.91	12.17
209	NYSE	FFWM	Mon, Sep 14, 2015	11.90	12.14	11.80	12.03
208	NYSE	FFWM	Fri, Sep 11, 2015	11.53	12.22	11.13	11.90
207	NYSE	FFWM	Thu, Sep 10, 2015	11.20	11.64	10.91	11.51
206	NYSE	FFWM	Wed, Sep 9, 2015	11.00	11.21	10.86	11.16
205	NYSE	FFWM	Tue, Sep 8, 2015	10.69	11.25	10.66	10.95
204	NYSE	FFWM	Fri, Sep 4, 2015	10.65	10.66	10.43	10.66
203	NYSE	FFWM	Thu, Sep 3, 2015	10.60	10.80	10.48	10.68
202	NYSE	FFWM	Wed, Sep 2, 2015	10.49	10.60	10.49	10.58
201	NYSE	FFWM	Tue, Sep 1, 2015	10.50	10.60	10.36	10.40
200	NYSE	FFWM	Mon, Aug 31, 2015	10.63	10.63	10.40	10.60
199	NYSE	FFWM	Fri, Aug 28, 2015	10.71	10.71	10.63	10.69
198	NYSE	FFWM	Thu, Aug 27, 2015	9.94	10.80	9.94	10.72
197	NYSE	FFWM	Wed, Aug 26, 2015	10.39	10.45	9.95	10.24
196	NYSE	FFWM	Tue, Aug 25, 2015	10.44	10.49	10.28	10.30
195	NYSE	FFWM	Mon, Aug 24, 2015	10.65	10.65	10.46	10.49
194	NYSE	FFWM	Fri, Aug 21, 2015	10.68	10.73	10.58	10.72
193	NYSE	FFWM	Thu, Aug 20, 2015	10.50	10.75	10.48	10.70
192	NYSE	FFWM	Wed, Aug 19, 2015	10.70	10.70	10.59	10.64
191	NYSE	FFWM	Tue, Aug 18, 2015	10.67	10.70	10.59	10.70
190	NYSE	FFWM	Mon, Aug 17, 2015	10.75	10.75	10.67	10.67
189	NYSE	FFWM	Fri, Aug 14, 2015	10.75	10.75	10.65	10.70
188	NYSE	FFWM	Thu, Aug 13, 2015	10.75	10.76	10.67	10.70
187	NYSE	FFWM	Wed, Aug 12, 2015	10.64	10.79	10.64	10.79
186	NYSE	FFWM	Tue, Aug 11, 2015	10.63	10.79	10.60	10.75
185	NYSE	FFWM	Mon, Aug 10, 2015	10.83	10.95	10.63	10.65
184	NYSE	FFWM	Fri, Aug 7, 2015	10.76	10.98	10.68	10.70
183	NYSE	FFWM	Thu, Aug 6, 2015	10.60	11.00	10.34	11.00
182	NYSE	FFWM	Tue, Aug 4, 2015	10.60	10.60	10.19	10.25
181	NYSE	FFWM	Mon, Aug 3, 2015	10.79	10.79	10.65	10.72
180	NYSE	FFWM	Fri, Jul 31, 2015	10.25	10.87	10.25	10.79
179	NYSE	FFWM	Mon, Jul 27, 2015	11.00	11.00	10.76	10.88
178	NYSE	FFWM	Fri, Jul 24, 2015	11.00	11.08	10.90	11.00
177	NYSE	FFWM	Thu, Jul 23, 2015	10.13	10.50	10.13	10.13
176	NYSE	FFWM	Wed, Jul 22, 2015	10.05	10.12	10.00	10.05
175	NYSE	FFWM	Tue, Jul 21, 2015	10.05	10.05	10.00	10.05
174	NYSE	FFWM	Mon, Jul 20, 2015	10.01	10.05	10.00	10.03
173	NYSE	FFWM	Fri, Jul 17, 2015	10.01	10.05	10.00	10.00
172	NYSE	FFWM	Thu, Jul 16, 2015	9.95	10.03	9.95	10.00
171	NYSE	FFWM	Wed, Jul 15, 2015	9.77	10.12	9.77	10.00
170	NYSE	FFWM	Tue, Jul 14, 2015	9.75	9.77	9.75	9.76
169	NYSE	FFWM	Mon, Jul 13, 2015	9.79	9.79	9.79	9.79
168	NYSE	FFWM	Fri, Jul 10, 2015	9.80	9.80	9.80	9.80
167	NYSE	FFWM	Thu, Jul 9, 2015	9.83	9.85	9.78	9.78
166	NYSE	FFWM	Wed, Jul 8, 2015	9.81	9.82	9.75	9.82
165	NYSE	FFWM	Tue, Jul 7, 2015	9.94	9.94	9.83	9.83
164	NYSE	FFWM	Mon, Jul 6, 2015	9.94	9.94	9.94	9.94
163	NYSE	FFWM	Thu, Jul 2, 2015	9.81	9.88	9.78	9.78
162	NYSE	FFWM	Wed, Jul 1, 2015	9.76	9.94	9.76	9.90
161	NYSE	FFWM	Tue, Jun 30, 2015	9.88	9.94	9.75	9.75
160	NYSE	FFWM	Mon, Jun 29, 2015	9.53	9.96	9.53	9.90
159	NYSE	FFWM	Fri, Jun 26, 2015	9.75	9.77	9.66	9.75
158	NYSE	FFWM	Thu, Jun 25, 2015	9.48	9.88	9.53	9.88
157	NYSE	FFWM	Wed, Jun 24, 2015	9.52	9.44	9.39	9.44
156	NYSE	FFWM	Tue, Jun 23, 2015	9.50	9.50	9.38	9.42
155	NYSE	FFWM	Mon, Jun 22, 2015	9.39	9.52	9.38	9.45
154	NYSE	FFWM	Fri, Jun 19, 2015	9.40	9.53	9.36	9.38
153	NYSE	FFWM	Thu, Jun 18, 2015	9.42	9.51	9.36	9.45
152	NYSE	FFWM	Wed, Jun 17, 2015	9.44	9.44	9.35	9.35
151	NYSE	FFWM	Tue, Jun 16, 2015	9.50	9.50	9.36	9.50
150	NYSE	FFWM	Mon, Jun 15, 2015	9.48	9.50	9.48	9.50
149	NYSE	FFWM	Fri, Jun 12, 2015	9.47	9.48	9.41	9.48
148	NYSE	FFWM	Thu, Jun 11, 2015	9.39	9.47	9.38	9.47
147	NYSE	FFWM	Wed, Jun 10, 2015	9.45	9.47	9.39	9.41
146	NYSE	FFWM	Tue, Jun 9, 2015	9.47	9.47	9.39	9.47
145	NYSE	FFWM	Mon, Jun 8, 2015	9.45	9.47	9.39	9.47
144	NYSE	FFWM	Fri, Jun 5, 2015	9.45	9.45	9.38	9.41
143	NYSE	FFWM	Thu, Jun 4, 2015	9.47	9.45	9.38	9.45
142	NYSE	FFWM	Wed, Jun 3, 2015	9.46	9.46	9.44	9.45
141	NYSE	FFWM	Tue, Jun 2, 2015	9.46	9.46	9.46	9.46
140	NYSE	FFWM	Mon, Jun 1, 2015	9.43	9.48	9.42	9.46
139	NYSE	FFWM	Fri, May 29, 2015	9.47	9.42	9.38	9.42
138	NYSE	FFWM	Thu, May 28, 2015	9.47	9.48	9.47	9.48
137	NYSE	FFWM	Wed, May 27, 2015	9.46	9.48	9.38	9.43
136	NYSE	FFWM	Tue, May 26, 2015	9.47	9.47	9.40	9.45
135	NYSE	FFWM	Fri, May 22, 2015	9.40	9.47	9.40	9.47
134	NYSE	FFWM	Thu, May 21, 2015	9.38	9.45	9.38	9.45
133	NYSE	FFWM	Wed, May 20, 2015	9.47	9.48	9.43	9.47
132	NYSE	FFWM	Tue, May 19, 2015	9.40	9.49	9.40	9.49
131	NYSE	FFWM	Mon, May 18, 2015	9.44	9.44	9.44	9.44
130	NYSE	FFWM	Fri, May 15, 2015	9.45	9.45	9.38	9.39
129	NYSE	FFWM	Thu, May 14, 2015	9.40	9.45	9.40	9.45
128	NYSE	FFWM	Wed, May 13, 2015	9.40	9.44	9.40	9.43
127	NYSE	FFWM	Tue, May 12, 2015	9.45	9.46	9.39	9.39
126	NYSE	FFWM	Fri, May 8, 2015	9.52	9.52	9.48	9.48
125	NYSE	FFWM	Thu, May 7, 2015	9.48	9.50	9.48	9.50
124	NYSE	FFWM	Wed, May 6, 2015	9.48	9.48	9.48	9.48
123	NYSE	FFWM	Tue, May 5, 2015	9.38	9.38	9.38	9.38
122	NYSE	FFWM	Mon, May 4, 2015	9.39	9.54	9.39	9.52
121	NYSE	FFWM	Fri, May 1, 2015	9.57	9.58	9.38	9.45
120	NYSE	FFWM	Thu, Apr 30, 2015	9.50	9.58	9.50	9.50
119	NYSE	FFWM	Tue, Apr 28, 2015	9.50	9.50	9.50	9.50
118	NYSE	FFWM	Mon, Apr 27, 2015	9.57	9.58	9.50	9.51
117	NYSE	FFWM	Fri, Apr 24, 2015	9.41	9.60	9.47	9.60
116	NYSE	FFWM	Thu, Apr 23, 2015	9.43	9.43	9.39	9.39
115	NYSE	FFWM	Wed, Apr 22, 2015	9.48	9.49	9.47	9.48
114	NYSE	FFWM	Tue, Apr 21, 2015	9.48	9.58	9.48	9.58
113	NYSE	FFWM	Mon, Apr 20, 2015	9.57	9.58	9.57	9.58
112	NYSE	FFWM	Fri, Apr 17, 2015	9.48	9.52	9.50	9.52
111	NYSE	FFWM	Thu, Apr 16, 2015	9.50	9.50	9.50	9.50
110	NYSE	FFWM	Wed, Apr 15, 2015	9.38	9.50	9.38	9.50
109	NYSE	FFWM	Tue, Apr 14, 2015	9.30	9.35	9.30	9.35
108	NYSE	FFWM	Mon, Apr 13, 2015	9.28	9.35	9.28	9.35
107	NYSE	FFWM	Fri, Apr 10, 2015	9.33	9.45	9.28	9.30
106	NYSE	FFWM	Thu, Apr 9, 2015	9.38	9.44	9.23	9.39
105	NYSE	FFWM	Wed, Apr 8, 2015	9.22	9.39	9.21	9.39
104	NYSE	FFWM	Tue, Apr 7, 2015	9.45	9.45	9.18	9.43
103	NYSE	FFWM	Mon, Apr 6, 2015	9.42	9.48	9.38	9.45
102	NYSE	FFWM	Thu, Apr 2, 2015	9.85	9.85	9.18	9.62
101	NYSE	FFWM	Wed, Apr 1, 2015	9.75	9.75	9.22	9.73
100	NYSE	FFWM	Tue, Mar 31, 2015	9.55	9.88	9.13	9.88
99	NYSE	FFWM	Mon, Mar 30, 2015	9.13	9.75	9.13	9.75
98	NYSE	FFWM	Fri, Mar 27, 2015	9.85	9.85	9.75	9.83
97	NYSE	FFWM	Thu, Mar 26, 2015	9.88	9.88	9.88	9.88
96	NYSE	FFWM	Wed, Mar 25, 2015	9.75	9.75	9.75	9.75
95	NYSE	FFWM	Tue, Mar 24, 2015	9.60	9.75	9.58	9.70
94	NYSE	FFWM	Mon, Mar 23, 2015	9.48	9.63	9.24	9.56
93	NYSE	FFWM	Fri, Mar 20, 2015	9.21	9.63	9.19	9.59
92	NYSE	FFWM	Thu, Mar 19, 2015	9.05	9.22	9.03	9.15
91	NYSE	FFWM	Wed, Mar 18, 2015	9.03	9.23	9.03	9.23
90	NYSE	FFWM	Tue, Mar 17, 2015	9.02	9.22	9.01	9.07
89	NYSE	FFWM	Mon, Mar 16, 2015	9.23	9.23	9.05	9.10
88	NYSE	FFWM	Fri, Mar 13, 2015	9.25	9.25	9.01	9.17
87	NYSE	FFWM	Thu, Mar 12, 2015	8.89	9.25	8.89	9.15
86	NYSE	FFWM	Wed, Mar 11, 2015	8.88	8.90	8.79	8.90
85	NYSE	FFWM	Tue, Mar 10, 2015	8.85	8.88	8.78	8.83
84	NYSE	FFWM	Mon, Mar 9, 2015	8.79	8.90	8.78	8.85
83	NYSE	FFWM	Fri, Mar 6, 2015	8.78	8.91	8.78	8.87
82	NYSE	FFWM	Thu, Mar 5, 2015	8.84	8.92	8.79	8.80
81	NYSE	FFWM	Wed, Mar 4, 2015	8.83	8.93	8.81	8.90
80	NYSE	FFWM	Tue, Mar 3, 2015	8.91	8.98	8.91	8.93
79	NYSE	FFWM	Mon, Mar 2, 2015	8.95	8.98	8.80	8.90
78	NYSE	FFWM	Fri, Feb 27, 2015	8.78	8.98	8.78	8.97
77	NYSE	FFWM	Thu, Feb 26, 2015	8.98	8.98	8.88	8.98
76	NYSE	FFWM	Wed, Feb 25, 2015	9.00	9.00	8.81	8.89
75	NYSE	FFWM	Tue, Feb 24, 2015	9.02	9.00	8.95	8.97
74	NYSE	FFWM	Mon, Feb 23, 2015	8.95	9.23	8.88	8.89
73	NYSE	FFWM	Fri, Feb 20, 2015	8.95	8.96	8.90	8.95
72	NYSE	FFWM	Thu, Feb 19, 2015	8.90	9.03	8.89	8.93
71	NYSE	FFWM	Wed, Feb 18, 2015	8.95	8.97	8.91	8.91
70	NYSE	FFWM	Tue, Feb 17, 2015	8.91	8.91	8.88	8.88
69	NYSE	FFWM	Thu, Feb 12, 2015	9.05	9.05	9.00	9.00
68	NYSE	FFWM	Wed, Feb 11, 2015	9.03	9.04	8.99	9.04
67	NYSE	FFWM	Tue, Feb 10, 2015	9.05	9.05	8.95	8.98
66	NYSE	FFWM	Mon, Feb 9, 2015	8.96	9.16	8.96	8.98
65	NYSE	FFWM	Fri, Feb 6, 2015	9.13	9.13	9.04	9.08
64	NYSE	FFWM	Thu, Feb 5, 2015	9.00	9.05	8.98	9.05
63	NYSE	FFWM	Wed, Feb 4, 2015	8.96	8.96	8.91	8.96
62	NYSE	FFWM	Tue, Feb 3, 2015	8.94	8.95	8.92	8.95
61	NYSE	FFWM	Mon, Feb 2, 2015	8.89	8.92	8.89	8.92
60	NYSE	FFWM	Fri, Jan 30, 2015	8.93	8.94	8.91	8.91
59	NYSE	FFWM	Thu, Jan 29, 2015	8.91	8.95	8.91	8.94
58	NYSE	FFWM	Wed, Jan 28, 2015	8.95	8.91	8.91	8.91
57	NYSE	FFWM	Tue, Jan 27, 2015	8.91	8.91	8.91	8.91
56	NYSE	FFWM	Mon, Jan 26, 2015	8.95	8.95	8.93	8.93
55	NYSE	FFWM	Fri, Jan 23, 2015	8.92	8.95	8.92	8.95
54	NYSE	FFWM	Thu, Jan 22, 2015	8.91	8.95	8.91	8.91
53	NYSE	FFWM	Wed, Jan 21, 2015	8.87	8.90	8.85	8.88
52	NYSE	FFWM	Tue, Jan 20, 2015	8.99	8.99	8.85	8.99
51	NYSE	FFWM	Fri, Jan 16, 2015	8.93	8.99	8.85	8.91
50	NYSE	FFWM	Thu, Jan 15, 2015	8.91	8.98	8.91	8.91
49	NYSE	FFWM	Wed, Jan 14, 2015	8.88	8.96	8.88	8.94
48	NYSE	FFWM	Tue, Jan 13, 2015	8.99	8.99	8.94	8.94
47	NYSE	FFWM	Mon, Jan 12, 2015	8.95	9.02	8.95	8.96
46	NYSE	FFWM	Fri, Jan 9, 2015	8.95	8.97	8.94	8.94
45	NYSE	FFWM	Thu, Jan 8, 2015	8.93	9.03	8.93	8.95
44	NYSE	FFWM	Wed, Jan 7, 2015	8.92	9.03	8.90	8.95
43	NYSE	FFWM	Tue, Jan 6, 2015	8.97	9.08	8.88	8.90
42	NYSE	FFWM	Mon, Jan 5, 2015	8.97	9.09	8.95	8.98
41	NYSE	FFWM	Fri, Jan 2, 2015	8.99	9.07	8.98	9.07
40	NYSE	FFWM	Wed, Dec 31, 2014	8.96	9.07	8.96	9.07
39	NYSE	FFWM	Tue, Dec 30, 2014	8.97	9.05	8.95	9.05
38	NYSE	FFWM	Mon, Dec 29, 2014	9.00	9.04	8.91	9.02
37	NYSE	FFWM	Fri, Dec 26, 2014	8.96	9.00	8.90	9.00
36	NYSE	FFWM	Wed, Dec 24, 2014	9.06	9.08	8.93	8.93
35	NYSE	FFWM	Tue, Dec 23, 2014	9.25	9.25	9.00	9.00
34	NYSE	FFWM	Mon, Dec 22, 2014	9.25	9.25	9.11	9.18
33	NYSE	FFWM	Fri, Dec 19, 2014	9.30	9.30	9.13	9.25
32	NYSE	FFWM	Thu, Dec 18, 2014	9.33	9.33	9.25	9.25
31	NYSE	FFWM	Wed, Dec 17, 2014	9.38	9.38	9.30	9.33
30	NYSE	FFWM	Tue, Dec 16, 2014	9.38	9.40	9.28	9.28
29	NYSE	FFWM	Mon, Dec 15, 2014	9.40	9.40	9.28	9.38
28	NYSE	FFWM	Fri, Dec 12, 2014	9.45	9.45	9.28	9.40
27	NYSE	FFWM	Thu, Dec 11, 2014	9.45	9.45	9.28	9.45
26	NYSE	FFWM	Wed, Dec 10, 2014	9.45	9.45	9.28	9.42
25	NYSE	FFWM	Tue, Dec 9, 2014	9.25	9.45	9.05	9.43
24	NYSE	FFWM	Mon, Dec 8, 2014	9.45	9.45	9.45	9.45
23	NYSE	FFWM	Fri, Dec 5, 2014	9.48	9.48	9.48	9.48
22	NYSE	FFWM	Thu, Dec 4, 2014	9.43	9.50	9.34	9.50
21	NYSE	FFWM	Wed, Dec 3, 2014	9.38	9.50	9.35	9.39
20	NYSE	FFWM	Tue, Dec 2, 2014	9.31	9.40	9.32	9.40
19	NYSE	FFWM	Mon, Dec 1, 2014	9.13	9.38	9.04	9.38
18	NYSE	FFWM	Fri, Nov 28, 2014	9.20	9.20	9.20	9.20
17	NYSE	FFWM	Wed, Nov 26, 2014	9.00	9.49	9.00	9.49
16	NYSE	FFWM	Tue, Nov 25, 2014	9.00	9.50	9.00	9.08
15	NYSE	FFWM	Mon, Nov 24, 2014	9.13	9.13	9.07	9.09
14	NYSE	FFWM	Fri, Nov 21, 2014	9.20	9.20	9.20	9.20
13	NYSE	FFWM	Thu, Nov 20, 2014	9.22	9.24	9.22	9.22
12	NYSE	FFWM	Wed, Nov 19, 2014	9.33	9.33	9.25	9.25
11	NYSE	FFWM	Tue, Nov 18, 2014	9.50	9.50	9.33	9.33
10	NYSE	FFWM	Mon, Nov 17, 2014	9.50	9.50	9.31	9.31
9	NYSE	FFWM	Fri, Nov 14, 2014	9.25	9.50	9.25	9.47
8	NYSE	FFWM	Wed, Nov 12, 2014	9.25	9.26	9.25	9.25
7	NYSE	FFWM	Tue, Nov 11, 2014	9.50	9.50	9.25	9.25
6	NYSE	FFWM	Mon, Nov 10, 2014	9.50	10.00	9.44	10.00
5	NYSE	FFWM	Fri, Nov 7, 2014	9.50	9.50	9.48	9.50
4	NYSE	FFWM	Thu, Nov 6, 2014	9.48	9.50	9.28	9.28
3	NYSE	FFWM	Wed, Nov 5, 2014	8.99	9.28	8.99	9.28
2	NYSE	FFWM	Tue, Nov 4, 2014	9.00	9.10	8.75	9.00
1	NYSE	FFWM	Mon, Nov 3, 2014	9.50	11.50	9.00	9.33
#	Exchange	Symbol	Date	Open	High	Low	Close

First Foundation Inc NYSE:FFWM 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