First Guaranty Bancshares Inc NASDAQ:FGBI Historical Prices

Below are the 2199 trading days of historical prices for FGBI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2199	NASDAQ	FGBI	Tue, Mar 5, 2024	12.04	12.24	10.78	11.12
2198	NASDAQ	FGBI	Mon, Mar 4, 2024	11.49	12.02	11.49	12.02
2197	NASDAQ	FGBI	Fri, Mar 1, 2024	11.35	11.49	11.35	11.44
2196	NASDAQ	FGBI	Thu, Feb 29, 2024	11.26	11.44	11.21	11.44
2195	NASDAQ	FGBI	Wed, Feb 28, 2024	11.26	11.26	11.26	11.26
2194	NASDAQ	FGBI	Tue, Feb 27, 2024	11.14	11.39	10.80	11.15
2193	NASDAQ	FGBI	Mon, Feb 26, 2024	10.81	11.38	10.81	11.27
2192	NASDAQ	FGBI	Fri, Feb 23, 2024	11.11	11.40	10.72	10.94
2191	NASDAQ	FGBI	Thu, Feb 22, 2024	11.24	11.30	10.89	10.89
2190	NASDAQ	FGBI	Wed, Feb 21, 2024	11.21	11.35	11.13	11.13
2189	NASDAQ	FGBI	Tue, Feb 20, 2024	11.08	11.51	11.00	11.21
2188	NASDAQ	FGBI	Fri, Feb 16, 2024	11.34	11.35	10.77	11.28
2187	NASDAQ	FGBI	Thu, Feb 15, 2024	11.25	11.44	11.25	11.38
2186	NASDAQ	FGBI	Wed, Feb 14, 2024	10.89	11.12	10.62	11.12
2185	NASDAQ	FGBI	Tue, Feb 13, 2024	11.01	11.03	10.61	10.81
2184	NASDAQ	FGBI	Mon, Feb 12, 2024	11.46	11.56	11.20	11.31
2183	NASDAQ	FGBI	Fri, Feb 9, 2024	11.01	11.39	11.01	11.31
2182	NASDAQ	FGBI	Thu, Feb 8, 2024	11.40	11.50	11.01	11.13
2181	NASDAQ	FGBI	Wed, Feb 7, 2024	11.82	12.11	11.35	11.41
2180	NASDAQ	FGBI	Tue, Feb 6, 2024	12.00	13.02	11.99	12.01
2179	NASDAQ	FGBI	Mon, Feb 5, 2024	12.23	12.47	12.20	12.40
2178	NASDAQ	FGBI	Fri, Feb 2, 2024	12.23	12.51	12.05	12.49
2177	NASDAQ	FGBI	Thu, Feb 1, 2024	11.95	12.74	11.95	12.68
2176	NASDAQ	FGBI	Wed, Jan 31, 2024	12.80	13.32	12.21	12.27
2175	NASDAQ	FGBI	Tue, Jan 30, 2024	13.00	13.28	12.75	12.75
2174	NASDAQ	FGBI	Mon, Jan 29, 2024	12.95	13.01	12.48	13.01
2173	NASDAQ	FGBI	Fri, Jan 26, 2024	12.49	13.19	12.45	12.80
2172	NASDAQ	FGBI	Thu, Jan 25, 2024	11.81	12.65	11.81	12.65
2171	NASDAQ	FGBI	Wed, Jan 24, 2024	11.48	11.87	11.48	11.87
2170	NASDAQ	FGBI	Tue, Jan 23, 2024	11.85	11.91	11.66	11.66
2169	NASDAQ	FGBI	Mon, Jan 22, 2024	11.95	11.97	11.67	11.85
2168	NASDAQ	FGBI	Fri, Jan 19, 2024	11.83	11.97	11.83	11.97
2167	NASDAQ	FGBI	Thu, Jan 18, 2024	11.91	11.91	11.85	11.85
2166	NASDAQ	FGBI	Wed, Jan 17, 2024	11.51	11.98	11.51	11.92
2165	NASDAQ	FGBI	Tue, Jan 16, 2024	11.60	11.93	11.51	11.60
2164	NASDAQ	FGBI	Fri, Jan 12, 2024	12.74	12.74	11.58	11.60
2163	NASDAQ	FGBI	Thu, Jan 11, 2024	11.84	11.94	11.78	11.84
2162	NASDAQ	FGBI	Wed, Jan 10, 2024	11.80	12.06	11.62	11.96
2161	NASDAQ	FGBI	Tue, Jan 9, 2024	12.24	12.28	11.78	12.04
2160	NASDAQ	FGBI	Mon, Jan 8, 2024	12.22	12.56	11.62	12.23
2159	NASDAQ	FGBI	Fri, Jan 5, 2024	12.44	12.55	12.25	12.26
2158	NASDAQ	FGBI	Thu, Jan 4, 2024	11.79	12.33	11.73	12.33
2157	NASDAQ	FGBI	Wed, Jan 3, 2024	11.45	11.72	11.21	11.53
2156	NASDAQ	FGBI	Tue, Jan 2, 2024	11.10	11.29	11.04	11.29
2155	NASDAQ	FGBI	Fri, Dec 29, 2023	11.25	11.38	11.03	11.12
2154	NASDAQ	FGBI	Thu, Dec 28, 2023	10.88	11.50	10.88	11.12
2153	NASDAQ	FGBI	Wed, Dec 27, 2023	11.10	11.22	10.86	11.00
2152	NASDAQ	FGBI	Tue, Dec 26, 2023	10.95	11.37	10.68	10.85
2151	NASDAQ	FGBI	Fri, Dec 22, 2023	11.21	11.36	10.82	11.08
2150	NASDAQ	FGBI	Thu, Dec 21, 2023	11.61	11.89	11.18	11.18
2149	NASDAQ	FGBI	Wed, Dec 20, 2023	11.99	12.02	11.17	11.73
2148	NASDAQ	FGBI	Tue, Dec 19, 2023	11.64	11.95	11.20	11.95
2147	NASDAQ	FGBI	Mon, Dec 18, 2023	11.73	11.91	11.46	11.52
2146	NASDAQ	FGBI	Fri, Dec 15, 2023	10.98	11.93	10.68	11.73
2145	NASDAQ	FGBI	Thu, Dec 14, 2023	10.57	11.50	10.55	10.92
2144	NASDAQ	FGBI	Wed, Dec 13, 2023	10.22	10.76	10.12	10.65
2143	NASDAQ	FGBI	Tue, Dec 12, 2023	10.20	10.39	9.85	10.22
2142	NASDAQ	FGBI	Mon, Dec 11, 2023	10.39	10.39	10.05	10.06
2141	NASDAQ	FGBI	Fri, Dec 8, 2023	10.46	10.46	9.91	10.04
2140	NASDAQ	FGBI	Thu, Dec 7, 2023	10.10	10.14	9.72	10.01
2139	NASDAQ	FGBI	Wed, Dec 6, 2023	10.10	10.45	10.00	10.02
2138	NASDAQ	FGBI	Tue, Dec 5, 2023	9.91	9.91	9.76	9.76
2137	NASDAQ	FGBI	Mon, Dec 4, 2023	9.71	10.25	9.60	10.02
2136	NASDAQ	FGBI	Fri, Dec 1, 2023	9.45	9.88	9.41	9.59
2135	NASDAQ	FGBI	Thu, Nov 30, 2023	9.61	9.65	9.40	9.51
2134	NASDAQ	FGBI	Wed, Nov 29, 2023	9.45	9.67	9.42	9.50
2133	NASDAQ	FGBI	Tue, Nov 28, 2023	9.68	9.68	9.40	9.45
2132	NASDAQ	FGBI	Mon, Nov 27, 2023	9.67	9.87	9.67	9.68
2131	NASDAQ	FGBI	Fri, Nov 24, 2023	9.99	10.52	9.63	9.96
2130	NASDAQ	FGBI	Wed, Nov 22, 2023	9.80	9.87	9.59	9.87
2129	NASDAQ	FGBI	Tue, Nov 21, 2023	9.61	9.76	9.43	9.51
2128	NASDAQ	FGBI	Mon, Nov 20, 2023	9.86	9.94	9.56	9.78
2127	NASDAQ	FGBI	Fri, Nov 17, 2023	9.88	9.88	9.57	9.77
2126	NASDAQ	FGBI	Thu, Nov 16, 2023	9.96	10.18	9.67	9.80
2125	NASDAQ	FGBI	Wed, Nov 15, 2023	9.90	10.11	9.67	10.11
2124	NASDAQ	FGBI	Tue, Nov 14, 2023	9.73	9.82	9.49	9.75
2123	NASDAQ	FGBI	Mon, Nov 13, 2023	9.45	9.56	9.37	9.56
2122	NASDAQ	FGBI	Fri, Nov 10, 2023	9.49	9.63	9.30	9.30
2121	NASDAQ	FGBI	Thu, Nov 9, 2023	9.87	9.87	9.24	9.49
2120	NASDAQ	FGBI	Wed, Nov 8, 2023	9.92	10.12	9.52	9.82
2119	NASDAQ	FGBI	Tue, Nov 7, 2023	10.32	10.41	9.77	9.89
2118	NASDAQ	FGBI	Mon, Nov 6, 2023	10.35	10.57	10.28	10.30
2117	NASDAQ	FGBI	Fri, Nov 3, 2023	10.71	10.90	10.34	10.52
2116	NASDAQ	FGBI	Thu, Nov 2, 2023	10.27	10.75	10.27	10.58
2115	NASDAQ	FGBI	Wed, Nov 1, 2023	10.25	10.50	10.25	10.48
2114	NASDAQ	FGBI	Tue, Oct 31, 2023	10.49	10.50	10.33	10.50
2113	NASDAQ	FGBI	Mon, Oct 30, 2023	10.27	10.65	10.25	10.65
2112	NASDAQ	FGBI	Fri, Oct 27, 2023	10.55	10.55	10.25	10.25
2111	NASDAQ	FGBI	Thu, Oct 26, 2023	10.54	10.60	10.25	10.48
2110	NASDAQ	FGBI	Wed, Oct 25, 2023	10.29	10.40	10.25	10.40
2109	NASDAQ	FGBI	Tue, Oct 24, 2023	10.41	11.18	10.35	10.37
2108	NASDAQ	FGBI	Mon, Oct 23, 2023	10.52	10.52	10.17	10.17
2107	NASDAQ	FGBI	Fri, Oct 20, 2023	10.69	10.81	10.55	10.55
2106	NASDAQ	FGBI	Thu, Oct 19, 2023	10.62	10.69	10.62	10.69
2105	NASDAQ	FGBI	Wed, Oct 18, 2023	10.50	10.67	10.50	10.53
2104	NASDAQ	FGBI	Tue, Oct 17, 2023	10.67	10.95	10.55	10.55
2103	NASDAQ	FGBI	Mon, Oct 16, 2023	10.52	10.72	10.52	10.57
2102	NASDAQ	FGBI	Fri, Oct 13, 2023	10.59	10.84	10.53	10.53
2101	NASDAQ	FGBI	Thu, Oct 12, 2023	10.68	10.70	10.54	10.64
2100	NASDAQ	FGBI	Wed, Oct 11, 2023	10.86	10.87	10.67	10.70
2099	NASDAQ	FGBI	Tue, Oct 10, 2023	10.86	10.99	10.81	10.93
2098	NASDAQ	FGBI	Mon, Oct 9, 2023	10.72	10.95	10.72	10.73
2097	NASDAQ	FGBI	Fri, Oct 6, 2023	10.99	11.05	10.78	10.86
2096	NASDAQ	FGBI	Thu, Oct 5, 2023	11.32	11.32	10.87	10.93
2095	NASDAQ	FGBI	Wed, Oct 4, 2023	10.83	11.25	10.83	11.15
2094	NASDAQ	FGBI	Tue, Oct 3, 2023	10.86	11.00	10.79	10.87
2093	NASDAQ	FGBI	Mon, Oct 2, 2023	11.00	11.20	10.85	10.98
2092	NASDAQ	FGBI	Fri, Sep 29, 2023	10.98	11.19	10.80	11.00
2091	NASDAQ	FGBI	Thu, Sep 28, 2023	10.99	11.00	10.79	10.90
2090	NASDAQ	FGBI	Wed, Sep 27, 2023	11.12	11.30	10.95	10.95
2089	NASDAQ	FGBI	Tue, Sep 26, 2023	11.34	11.40	11.08	11.08
2088	NASDAQ	FGBI	Mon, Sep 25, 2023	11.34	11.42	11.34	11.34
2087	NASDAQ	FGBI	Fri, Sep 22, 2023	11.34	11.41	11.05	11.34
2086	NASDAQ	FGBI	Thu, Sep 21, 2023	11.01	11.41	11.01	11.35
2085	NASDAQ	FGBI	Wed, Sep 20, 2023	11.36	11.36	11.22	11.22
2084	NASDAQ	FGBI	Tue, Sep 19, 2023	11.35	11.35	11.20	11.31
2083	NASDAQ	FGBI	Mon, Sep 18, 2023	11.25	11.49	11.25	11.30
2082	NASDAQ	FGBI	Fri, Sep 15, 2023	11.16	11.40	11.16	11.25
2081	NASDAQ	FGBI	Thu, Sep 14, 2023	11.36	11.44	11.17	11.40
2080	NASDAQ	FGBI	Wed, Sep 13, 2023	11.26	11.54	11.16	11.16
2079	NASDAQ	FGBI	Tue, Sep 12, 2023	11.57	11.61	11.21	11.21
2078	NASDAQ	FGBI	Mon, Sep 11, 2023	11.36	11.36	11.36	11.36
2077	NASDAQ	FGBI	Fri, Sep 8, 2023	11.37	11.37	11.10	11.10
2076	NASDAQ	FGBI	Thu, Sep 7, 2023	11.28	11.54	11.28	11.31
2075	NASDAQ	FGBI	Wed, Sep 6, 2023	11.50	11.79	11.37	11.37
2074	NASDAQ	FGBI	Tue, Sep 5, 2023	11.36	11.83	11.36	11.50
2073	NASDAQ	FGBI	Fri, Sep 1, 2023	11.24	11.69	11.18	11.30
2072	NASDAQ	FGBI	Thu, Aug 31, 2023	11.25	11.25	11.10	11.10
2071	NASDAQ	FGBI	Wed, Aug 30, 2023	11.22	11.25	11.20	11.20
2070	NASDAQ	FGBI	Tue, Aug 29, 2023	11.02	11.24	11.02	11.18
2069	NASDAQ	FGBI	Mon, Aug 28, 2023	11.45	11.45	11.00	11.00
2068	NASDAQ	FGBI	Fri, Aug 25, 2023	11.37	11.57	11.02	11.23
2067	NASDAQ	FGBI	Thu, Aug 24, 2023	11.28	11.43	10.79	11.15
2066	NASDAQ	FGBI	Wed, Aug 23, 2023	11.28	11.70	11.19	11.19
2065	NASDAQ	FGBI	Tue, Aug 22, 2023	11.40	11.43	11.18	11.21
2064	NASDAQ	FGBI	Mon, Aug 21, 2023	11.21	11.72	11.21	11.39
2063	NASDAQ	FGBI	Fri, Aug 18, 2023	11.52	11.52	11.16	11.16
2062	NASDAQ	FGBI	Thu, Aug 17, 2023	11.61	11.80	11.51	11.68
2061	NASDAQ	FGBI	Wed, Aug 16, 2023	11.89	11.91	11.62	11.63
2060	NASDAQ	FGBI	Tue, Aug 15, 2023	11.72	11.95	11.70	11.91
2059	NASDAQ	FGBI	Mon, Aug 14, 2023	11.95	12.12	11.66	11.85
2058	NASDAQ	FGBI	Fri, Aug 11, 2023	11.87	12.13	11.80	11.82
2057	NASDAQ	FGBI	Thu, Aug 10, 2023	11.75	12.27	11.65	11.86
2056	NASDAQ	FGBI	Wed, Aug 9, 2023	12.06	12.28	11.65	11.65
2055	NASDAQ	FGBI	Tue, Aug 8, 2023	12.00	12.20	11.73	11.82
2054	NASDAQ	FGBI	Mon, Aug 7, 2023	12.49	12.60	12.00	12.00
2053	NASDAQ	FGBI	Fri, Aug 4, 2023	12.34	12.37	12.25	12.37
2052	NASDAQ	FGBI	Thu, Aug 3, 2023	12.34	12.49	12.15	12.31
2051	NASDAQ	FGBI	Wed, Aug 2, 2023	12.50	12.62	12.25	12.46
2050	NASDAQ	FGBI	Tue, Aug 1, 2023	12.81	13.04	12.50	12.50
2049	NASDAQ	FGBI	Mon, Jul 31, 2023	13.68	13.78	12.85	12.92
2048	NASDAQ	FGBI	Fri, Jul 28, 2023	13.33	13.86	13.33	13.50
2047	NASDAQ	FGBI	Thu, Jul 27, 2023	13.09	13.91	13.09	13.39
2046	NASDAQ	FGBI	Wed, Jul 26, 2023	12.51	13.19	12.51	13.09
2045	NASDAQ	FGBI	Tue, Jul 25, 2023	12.28	12.83	12.06	12.54
2044	NASDAQ	FGBI	Mon, Jul 24, 2023	12.07	12.79	12.02	12.32
2043	NASDAQ	FGBI	Fri, Jul 21, 2023	12.71	12.71	12.12	12.12
2042	NASDAQ	FGBI	Thu, Jul 20, 2023	12.70	12.93	12.50	12.50
2041	NASDAQ	FGBI	Wed, Jul 19, 2023	12.54	13.06	12.54	12.76
2040	NASDAQ	FGBI	Tue, Jul 18, 2023	11.97	12.56	11.97	12.56
2039	NASDAQ	FGBI	Mon, Jul 17, 2023	11.85	12.17	11.73	12.00
2038	NASDAQ	FGBI	Fri, Jul 14, 2023	11.90	11.96	11.73	11.74
2037	NASDAQ	FGBI	Thu, Jul 13, 2023	11.73	11.90	11.70	11.84
2036	NASDAQ	FGBI	Wed, Jul 12, 2023	11.90	11.98	11.55	11.77
2035	NASDAQ	FGBI	Tue, Jul 11, 2023	12.30	12.30	11.57	11.92
2034	NASDAQ	FGBI	Mon, Jul 10, 2023	12.50	12.61	11.65	12.00
2033	NASDAQ	FGBI	Fri, Jul 7, 2023	12.23	12.65	12.10	12.52
2032	NASDAQ	FGBI	Thu, Jul 6, 2023	12.02	12.30	11.82	12.25
2031	NASDAQ	FGBI	Wed, Jul 5, 2023	11.58	12.27	11.48	12.00
2030	NASDAQ	FGBI	Mon, Jul 3, 2023	11.86	11.95	11.32	11.63
2029	NASDAQ	FGBI	Fri, Jun 30, 2023	11.46	11.82	11.09	11.25
2028	NASDAQ	FGBI	Thu, Jun 29, 2023	11.30	11.69	11.30	11.46
2027	NASDAQ	FGBI	Wed, Jun 28, 2023	11.53	12.09	11.17	11.22
2026	NASDAQ	FGBI	Tue, Jun 27, 2023	11.47	11.71	11.34	11.50
2025	NASDAQ	FGBI	Mon, Jun 26, 2023	12.55	12.61	11.34	11.42
2024	NASDAQ	FGBI	Fri, Jun 23, 2023	12.67	12.84	12.26	12.40
2023	NASDAQ	FGBI	Thu, Jun 22, 2023	13.16	14.04	12.50	12.68
2022	NASDAQ	FGBI	Wed, Jun 21, 2023	13.41	13.99	12.80	13.62
2021	NASDAQ	FGBI	Tue, Jun 20, 2023	12.97	13.50	12.57	13.50
2020	NASDAQ	FGBI	Fri, Jun 16, 2023	13.28	13.28	12.15	12.67
2019	NASDAQ	FGBI	Thu, Jun 15, 2023	13.33	13.45	12.59	13.09
2018	NASDAQ	FGBI	Wed, Jun 14, 2023	14.67	14.74	13.06	13.07
2017	NASDAQ	FGBI	Tue, Jun 13, 2023	14.55	14.55	13.72	14.52
2016	NASDAQ	FGBI	Mon, Jun 12, 2023	15.08	15.22	13.37	14.17
2015	NASDAQ	FGBI	Fri, Jun 9, 2023	15.03	15.25	14.75	15.21
2014	NASDAQ	FGBI	Thu, Jun 8, 2023	14.20	15.25	14.20	14.98
2013	NASDAQ	FGBI	Wed, Jun 7, 2023	12.74	14.20	12.74	13.99
2012	NASDAQ	FGBI	Tue, Jun 6, 2023	12.01	12.88	12.01	12.65
2011	NASDAQ	FGBI	Mon, Jun 5, 2023	12.21	12.23	11.91	12.05
2010	NASDAQ	FGBI	Fri, Jun 2, 2023	12.39	12.82	11.81	12.25
2009	NASDAQ	FGBI	Thu, Jun 1, 2023	13.21	13.21	12.30	12.30
2008	NASDAQ	FGBI	Wed, May 31, 2023	13.14	13.29	12.55	13.20
2007	NASDAQ	FGBI	Tue, May 30, 2023	13.40	13.50	13.02	13.11
2006	NASDAQ	FGBI	Fri, May 26, 2023	13.14	13.67	13.14	13.27
2005	NASDAQ	FGBI	Thu, May 25, 2023	13.04	13.37	13.01	13.33
2004	NASDAQ	FGBI	Wed, May 24, 2023	13.20	13.98	13.10	13.70
2003	NASDAQ	FGBI	Tue, May 23, 2023	12.90	13.41	12.90	13.07
2002	NASDAQ	FGBI	Mon, May 22, 2023	12.85	13.88	12.85	13.10
2001	NASDAQ	FGBI	Fri, May 19, 2023	13.09	13.68	12.51	12.85
2000	NASDAQ	FGBI	Thu, May 18, 2023	12.88	13.20	12.59	12.96
1999	NASDAQ	FGBI	Wed, May 17, 2023	12.45	13.30	12.40	12.77
1998	NASDAQ	FGBI	Tue, May 16, 2023	12.25	12.82	12.22	12.55
1997	NASDAQ	FGBI	Mon, May 15, 2023	12.70	12.99	12.30	12.49
1996	NASDAQ	FGBI	Fri, May 12, 2023	12.50	12.54	12.10	12.47
1995	NASDAQ	FGBI	Thu, May 11, 2023	12.94	12.94	12.25	12.25
1994	NASDAQ	FGBI	Wed, May 10, 2023	12.40	12.98	12.26	12.81
1993	NASDAQ	FGBI	Tue, May 9, 2023	12.01	12.49	12.01	12.24
1992	NASDAQ	FGBI	Mon, May 8, 2023	12.85	12.85	12.15	12.25
1991	NASDAQ	FGBI	Fri, May 5, 2023	12.00	13.30	12.00	12.49
1990	NASDAQ	FGBI	Thu, May 4, 2023	12.84	12.84	11.37	11.71
1989	NASDAQ	FGBI	Wed, May 3, 2023	12.58	12.64	12.09	12.20
1988	NASDAQ	FGBI	Tue, May 2, 2023	12.99	13.00	11.98	12.48
1987	NASDAQ	FGBI	Mon, May 1, 2023	13.71	13.88	13.04	13.04
1986	NASDAQ	FGBI	Fri, Apr 28, 2023	13.61	13.87	13.40	13.59
1985	NASDAQ	FGBI	Thu, Apr 27, 2023	13.95	14.16	13.65	13.68
1984	NASDAQ	FGBI	Wed, Apr 26, 2023	13.85	14.10	13.69	13.91
1983	NASDAQ	FGBI	Tue, Apr 25, 2023	14.08	14.27	13.71	13.85
1982	NASDAQ	FGBI	Mon, Apr 24, 2023	14.15	14.39	13.96	14.21
1981	NASDAQ	FGBI	Fri, Apr 21, 2023	14.19	14.46	13.95	14.25
1980	NASDAQ	FGBI	Thu, Apr 20, 2023	14.65	14.94	13.74	14.31
1979	NASDAQ	FGBI	Wed, Apr 19, 2023	13.78	14.85	13.78	14.18
1978	NASDAQ	FGBI	Tue, Apr 18, 2023	14.31	14.52	13.61	13.69
1977	NASDAQ	FGBI	Mon, Apr 17, 2023	14.13	14.21	14.00	14.19
1976	NASDAQ	FGBI	Fri, Apr 14, 2023	14.38	15.39	14.00	14.13
1975	NASDAQ	FGBI	Thu, Apr 13, 2023	14.50	15.02	14.25	14.37
1974	NASDAQ	FGBI	Wed, Apr 12, 2023	15.71	15.71	14.45	14.50
1973	NASDAQ	FGBI	Tue, Apr 11, 2023	15.00	15.73	14.95	15.39
1972	NASDAQ	FGBI	Mon, Apr 10, 2023	14.74	14.87	14.55	14.79
1971	NASDAQ	FGBI	Thu, Apr 6, 2023	14.07	14.36	14.07	14.30
1970	NASDAQ	FGBI	Wed, Apr 5, 2023	13.54	14.06	13.54	13.91
1969	NASDAQ	FGBI	Tue, Apr 4, 2023	14.53	14.53	13.33	13.53
1968	NASDAQ	FGBI	Mon, Apr 3, 2023	15.59	15.75	14.00	14.34
1967	NASDAQ	FGBI	Fri, Mar 31, 2023	16.00	16.49	15.37	15.67
1966	NASDAQ	FGBI	Thu, Mar 30, 2023	16.53	16.53	15.98	16.02
1965	NASDAQ	FGBI	Wed, Mar 29, 2023	16.50	16.81	16.48	16.75
1964	NASDAQ	FGBI	Tue, Mar 28, 2023	16.39	16.69	16.13	16.50
1963	NASDAQ	FGBI	Mon, Mar 27, 2023	16.83	16.83	16.32	16.40
1962	NASDAQ	FGBI	Fri, Mar 24, 2023	16.08	16.61	16.05	16.28
1961	NASDAQ	FGBI	Thu, Mar 23, 2023	16.11	16.83	16.03	16.05
1960	NASDAQ	FGBI	Wed, Mar 22, 2023	17.40	17.40	16.43	16.43
1959	NASDAQ	FGBI	Tue, Mar 21, 2023	17.20	17.32	16.76	17.30
1958	NASDAQ	FGBI	Mon, Mar 20, 2023	16.50	17.61	16.50	16.99
1957	NASDAQ	FGBI	Fri, Mar 17, 2023	16.60	16.94	15.96	16.76
1956	NASDAQ	FGBI	Thu, Mar 16, 2023	15.88	17.10	15.47	16.80
1955	NASDAQ	FGBI	Wed, Mar 15, 2023	15.35	17.02	14.97	15.50
1954	NASDAQ	FGBI	Tue, Mar 14, 2023	17.49	17.60	14.96	15.34
1953	NASDAQ	FGBI	Mon, Mar 13, 2023	16.73	17.00	15.92	16.61
1952	NASDAQ	FGBI	Fri, Mar 10, 2023	18.00	18.00	15.95	16.51
1951	NASDAQ	FGBI	Thu, Mar 9, 2023	18.97	19.13	17.31	17.76
1950	NASDAQ	FGBI	Wed, Mar 8, 2023	19.49	19.65	18.51	18.68
1949	NASDAQ	FGBI	Tue, Mar 7, 2023	19.13	20.00	19.00	19.49
1948	NASDAQ	FGBI	Mon, Mar 6, 2023	20.02	20.20	19.01	19.01
1947	NASDAQ	FGBI	Fri, Mar 3, 2023	20.48	20.53	20.10	20.10
1946	NASDAQ	FGBI	Thu, Mar 2, 2023	20.00	20.25	20.00	20.18
1945	NASDAQ	FGBI	Wed, Mar 1, 2023	20.50	20.50	20.00	20.00
1944	NASDAQ	FGBI	Tue, Feb 28, 2023	20.73	20.75	20.51	20.51
1943	NASDAQ	FGBI	Mon, Feb 27, 2023	20.69	20.69	20.66	20.66
1942	NASDAQ	FGBI	Fri, Feb 24, 2023	20.50	21.17	20.50	20.75
1941	NASDAQ	FGBI	Thu, Feb 23, 2023	20.64	20.64	20.61	20.61
1940	NASDAQ	FGBI	Wed, Feb 22, 2023	20.50	21.05	20.50	20.63
1939	NASDAQ	FGBI	Tue, Feb 21, 2023	21.03	21.05	20.73	20.76
1938	NASDAQ	FGBI	Fri, Feb 17, 2023	21.39	21.60	21.02	21.02
1937	NASDAQ	FGBI	Thu, Feb 16, 2023	21.40	21.50	21.39	21.39
1936	NASDAQ	FGBI	Wed, Feb 15, 2023	21.71	22.00	21.21	21.40
1935	NASDAQ	FGBI	Tue, Feb 14, 2023	21.67	22.06	21.67	21.76
1934	NASDAQ	FGBI	Mon, Feb 13, 2023	21.83	22.39	21.58	21.99
1933	NASDAQ	FGBI	Fri, Feb 10, 2023	22.85	22.85	21.84	22.00
1932	NASDAQ	FGBI	Thu, Feb 9, 2023	22.10	22.30	22.01	22.01
1931	NASDAQ	FGBI	Wed, Feb 8, 2023	22.82	22.82	22.00	22.04
1930	NASDAQ	FGBI	Tue, Feb 7, 2023	21.76	22.80	21.76	22.30
1929	NASDAQ	FGBI	Mon, Feb 6, 2023	21.97	22.85	21.47	21.85
1928	NASDAQ	FGBI	Fri, Feb 3, 2023	21.22	22.50	21.22	22.06
1927	NASDAQ	FGBI	Thu, Feb 2, 2023	21.77	22.43	21.66	21.96
1926	NASDAQ	FGBI	Wed, Feb 1, 2023	21.66	22.08	21.49	21.78
1925	NASDAQ	FGBI	Tue, Jan 31, 2023	21.85	22.35	21.68	21.91
1924	NASDAQ	FGBI	Mon, Jan 30, 2023	22.05	22.48	21.85	21.85
1923	NASDAQ	FGBI	Fri, Jan 27, 2023	22.64	22.76	21.60	21.73
1922	NASDAQ	FGBI	Thu, Jan 26, 2023	22.50	22.50	21.61	22.20
1921	NASDAQ	FGBI	Wed, Jan 25, 2023	22.47	22.47	21.39	22.12
1920	NASDAQ	FGBI	Tue, Jan 24, 2023	22.62	22.85	21.29	22.05
1919	NASDAQ	FGBI	Mon, Jan 23, 2023	22.40	22.73	22.37	22.54
1918	NASDAQ	FGBI	Fri, Jan 20, 2023	23.14	23.25	22.70	22.93
1917	NASDAQ	FGBI	Thu, Jan 19, 2023	22.99	23.00	22.73	22.74
1916	NASDAQ	FGBI	Wed, Jan 18, 2023	23.50	23.50	23.12	23.12
1915	NASDAQ	FGBI	Tue, Jan 17, 2023	23.65	23.80	23.50	23.80
1914	NASDAQ	FGBI	Fri, Jan 13, 2023	23.65	23.65	23.65	23.65
1913	NASDAQ	FGBI	Thu, Jan 12, 2023	23.76	24.05	23.62	23.90
1912	NASDAQ	FGBI	Wed, Jan 11, 2023	23.74	24.00	23.65	23.68
1911	NASDAQ	FGBI	Tue, Jan 10, 2023	24.00	24.00	23.70	24.00
1910	NASDAQ	FGBI	Mon, Jan 9, 2023	23.87	24.07	23.62	23.67
1909	NASDAQ	FGBI	Fri, Jan 6, 2023	23.62	24.08	23.62	24.08
1908	NASDAQ	FGBI	Thu, Jan 5, 2023	24.00	24.00	23.35	23.52
1907	NASDAQ	FGBI	Wed, Jan 4, 2023	24.12	24.12	23.52	23.52
1906	NASDAQ	FGBI	Tue, Jan 3, 2023	23.55	23.67	23.45	23.45
1905	NASDAQ	FGBI	Fri, Dec 30, 2022	23.84	23.84	23.45	23.45
1904	NASDAQ	FGBI	Thu, Dec 29, 2022	23.95	24.19	23.59	24.10
1903	NASDAQ	FGBI	Wed, Dec 28, 2022	23.83	24.33	22.95	23.22
1902	NASDAQ	FGBI	Tue, Dec 27, 2022	24.16	24.16	23.52	23.52
1901	NASDAQ	FGBI	Fri, Dec 23, 2022	23.95	24.10	23.32	23.89
1900	NASDAQ	FGBI	Thu, Dec 22, 2022	23.97	24.50	23.59	23.59
1899	NASDAQ	FGBI	Wed, Dec 21, 2022	23.70	24.44	23.53	24.21
1898	NASDAQ	FGBI	Tue, Dec 20, 2022	23.18	23.65	21.35	23.65
1897	NASDAQ	FGBI	Mon, Dec 19, 2022	23.89	23.96	22.94	23.39
1896	NASDAQ	FGBI	Fri, Dec 16, 2022	22.30	24.95	21.01	24.06
1895	NASDAQ	FGBI	Thu, Dec 15, 2022	23.06	23.20	22.83	22.94
1894	NASDAQ	FGBI	Wed, Dec 14, 2022	23.94	23.94	23.06	23.39
1893	NASDAQ	FGBI	Tue, Dec 13, 2022	24.70	24.70	23.50	23.56
1892	NASDAQ	FGBI	Mon, Dec 12, 2022	25.02	25.02	24.18	24.18
1891	NASDAQ	FGBI	Fri, Dec 9, 2022	23.87	24.01	23.50	23.78
1890	NASDAQ	FGBI	Thu, Dec 8, 2022	23.87	25.07	23.40	24.22
1889	NASDAQ	FGBI	Wed, Dec 7, 2022	23.74	23.74	23.30	23.68
1888	NASDAQ	FGBI	Tue, Dec 6, 2022	23.82	24.19	23.08	23.88
1887	NASDAQ	FGBI	Mon, Dec 5, 2022	24.00	24.00	23.07	23.48
1886	NASDAQ	FGBI	Fri, Dec 2, 2022	24.17	24.25	23.62	24.20
1885	NASDAQ	FGBI	Thu, Dec 1, 2022	24.86	24.99	24.24	24.25
1884	NASDAQ	FGBI	Wed, Nov 30, 2022	24.64	24.99	23.92	24.99
1883	NASDAQ	FGBI	Tue, Nov 29, 2022	23.46	24.49	23.46	24.00
1882	NASDAQ	FGBI	Mon, Nov 28, 2022	23.97	23.97	23.40	23.48
1881	NASDAQ	FGBI	Fri, Nov 25, 2022	23.55	24.83	23.55	23.70
1880	NASDAQ	FGBI	Wed, Nov 23, 2022	23.47	23.69	23.31	23.31
1879	NASDAQ	FGBI	Tue, Nov 22, 2022	23.48	24.33	23.41	23.89
1878	NASDAQ	FGBI	Mon, Nov 21, 2022	23.78	23.92	23.23	23.50
1877	NASDAQ	FGBI	Fri, Nov 18, 2022	24.37	25.00	23.80	23.91
1876	NASDAQ	FGBI	Thu, Nov 17, 2022	23.48	24.80	23.05	24.10
1875	NASDAQ	FGBI	Wed, Nov 16, 2022	23.70	23.78	23.45	23.57
1874	NASDAQ	FGBI	Tue, Nov 15, 2022	24.02	24.02	23.70	23.70
1873	NASDAQ	FGBI	Mon, Nov 14, 2022	24.52	24.52	23.59	23.65
1872	NASDAQ	FGBI	Fri, Nov 11, 2022	24.96	25.14	24.60	24.88
1871	NASDAQ	FGBI	Thu, Nov 10, 2022	24.73	24.73	23.15	24.70
1870	NASDAQ	FGBI	Wed, Nov 9, 2022	23.95	23.95	23.05	23.64
1869	NASDAQ	FGBI	Tue, Nov 8, 2022	24.66	24.66	23.74	24.12
1868	NASDAQ	FGBI	Mon, Nov 7, 2022	23.83	24.74	23.80	24.70
1867	NASDAQ	FGBI	Fri, Nov 4, 2022	23.50	24.11	23.50	23.70
1866	NASDAQ	FGBI	Thu, Nov 3, 2022	23.06	23.91	23.06	23.10
1865	NASDAQ	FGBI	Wed, Nov 2, 2022	23.26	23.97	23.03	23.03
1864	NASDAQ	FGBI	Tue, Nov 1, 2022	22.57	23.58	22.57	23.26
1863	NASDAQ	FGBI	Mon, Oct 31, 2022	25.19	25.19	22.56	23.07
1862	NASDAQ	FGBI	Fri, Oct 28, 2022	22.30	24.00	22.30	24.00
1861	NASDAQ	FGBI	Thu, Oct 27, 2022	21.24	22.30	21.24	22.30
1860	NASDAQ	FGBI	Wed, Oct 26, 2022	22.12	22.12	21.23	21.37
1859	NASDAQ	FGBI	Tue, Oct 25, 2022	21.86	22.25	21.57	22.11
1858	NASDAQ	FGBI	Mon, Oct 24, 2022	21.06	21.82	21.06	21.70
1857	NASDAQ	FGBI	Fri, Oct 21, 2022	21.19	21.68	20.67	21.68
1856	NASDAQ	FGBI	Thu, Oct 20, 2022	22.37	22.37	20.90	20.95
1855	NASDAQ	FGBI	Wed, Oct 19, 2022	21.61	24.00	21.61	22.24
1854	NASDAQ	FGBI	Tue, Oct 18, 2022	21.64	21.95	21.50	21.83
1853	NASDAQ	FGBI	Mon, Oct 17, 2022	21.09	21.53	20.73	21.45
1852	NASDAQ	FGBI	Fri, Oct 14, 2022	21.69	21.69	20.93	20.93
1851	NASDAQ	FGBI	Thu, Oct 13, 2022	21.20	21.60	20.60	21.55
1850	NASDAQ	FGBI	Wed, Oct 12, 2022	20.54	21.13	20.54	21.13
1849	NASDAQ	FGBI	Tue, Oct 11, 2022	21.66	21.66	21.07	21.38
1848	NASDAQ	FGBI	Mon, Oct 10, 2022	22.00	22.15	21.54	21.94
1847	NASDAQ	FGBI	Fri, Oct 7, 2022	22.25	22.75	21.44	22.09
1846	NASDAQ	FGBI	Thu, Oct 6, 2022	23.21	23.42	22.25	22.25
1845	NASDAQ	FGBI	Wed, Oct 5, 2022	22.53	22.70	22.25	22.25
1844	NASDAQ	FGBI	Tue, Oct 4, 2022	22.25	23.97	22.25	22.60
1843	NASDAQ	FGBI	Mon, Oct 3, 2022	21.93	22.21	21.90	22.18
1842	NASDAQ	FGBI	Fri, Sep 30, 2022	21.43	23.25	21.40	21.88
1841	NASDAQ	FGBI	Thu, Sep 29, 2022	21.35	21.58	20.97	21.31
1840	NASDAQ	FGBI	Wed, Sep 28, 2022	21.51	21.83	21.39	21.39
1839	NASDAQ	FGBI	Tue, Sep 27, 2022	21.37	21.54	21.23	21.38
1838	NASDAQ	FGBI	Mon, Sep 26, 2022	21.66	21.66	21.20	21.26
1837	NASDAQ	FGBI	Fri, Sep 23, 2022	21.74	22.20	21.20	21.39
1836	NASDAQ	FGBI	Thu, Sep 22, 2022	22.04	22.17	21.88	22.14
1835	NASDAQ	FGBI	Wed, Sep 21, 2022	22.29	23.65	22.04	22.93
1834	NASDAQ	FGBI	Tue, Sep 20, 2022	22.48	23.40	22.25	22.33
1833	NASDAQ	FGBI	Mon, Sep 19, 2022	22.57	22.67	21.82	22.65
1832	NASDAQ	FGBI	Fri, Sep 16, 2022	22.00	22.88	21.82	22.87
1831	NASDAQ	FGBI	Thu, Sep 15, 2022	22.18	22.71	22.04	22.04
1830	NASDAQ	FGBI	Wed, Sep 14, 2022	22.48	22.49	22.06	22.06
1829	NASDAQ	FGBI	Tue, Sep 13, 2022	22.60	23.69	22.33	22.43
1828	NASDAQ	FGBI	Mon, Sep 12, 2022	23.10	23.49	21.80	22.67
1827	NASDAQ	FGBI	Fri, Sep 9, 2022	23.08	23.28	23.06	23.15
1826	NASDAQ	FGBI	Thu, Sep 8, 2022	23.20	24.20	22.83	23.18
1825	NASDAQ	FGBI	Wed, Sep 7, 2022	22.90	23.91	22.90	23.15
1824	NASDAQ	FGBI	Tue, Sep 6, 2022	22.76	24.83	22.76	23.07
1823	NASDAQ	FGBI	Fri, Sep 2, 2022	22.69	23.05	21.90	22.59
1822	NASDAQ	FGBI	Thu, Sep 1, 2022	22.44	22.62	21.92	22.17
1821	NASDAQ	FGBI	Wed, Aug 31, 2022	22.44	22.62	22.22	22.28
1820	NASDAQ	FGBI	Tue, Aug 30, 2022	22.87	23.09	22.30	22.41
1819	NASDAQ	FGBI	Mon, Aug 29, 2022	23.21	23.22	22.78	22.78
1818	NASDAQ	FGBI	Fri, Aug 26, 2022	23.69	23.69	23.18	23.40
1817	NASDAQ	FGBI	Thu, Aug 25, 2022	23.85	23.95	23.59	23.70
1816	NASDAQ	FGBI	Wed, Aug 24, 2022	23.87	23.87	23.67	23.75
1815	NASDAQ	FGBI	Tue, Aug 23, 2022	24.04	24.40	23.70	23.94
1814	NASDAQ	FGBI	Mon, Aug 22, 2022	25.10	25.10	23.74	23.89
1813	NASDAQ	FGBI	Fri, Aug 19, 2022	25.52	25.88	24.72	25.28
1812	NASDAQ	FGBI	Thu, Aug 18, 2022	25.18	25.93	25.18	25.73
1811	NASDAQ	FGBI	Wed, Aug 17, 2022	25.76	25.76	25.02	25.02
1810	NASDAQ	FGBI	Tue, Aug 16, 2022	25.25	26.27	25.25	25.82
1809	NASDAQ	FGBI	Mon, Aug 15, 2022	25.00	25.25	24.79	25.04
1808	NASDAQ	FGBI	Fri, Aug 12, 2022	25.09	25.33	24.72	25.33
1807	NASDAQ	FGBI	Thu, Aug 11, 2022	24.66	25.06	24.30	24.74
1806	NASDAQ	FGBI	Wed, Aug 10, 2022	24.74	25.07	24.60	24.70
1805	NASDAQ	FGBI	Tue, Aug 9, 2022	23.80	25.23	23.77	24.68
1804	NASDAQ	FGBI	Mon, Aug 8, 2022	24.36	24.36	23.34	23.65
1803	NASDAQ	FGBI	Fri, Aug 5, 2022	23.75	24.44	23.64	24.28
1802	NASDAQ	FGBI	Thu, Aug 4, 2022	23.99	24.17	23.57	24.13
1801	NASDAQ	FGBI	Wed, Aug 3, 2022	24.54	24.65	24.04	24.19
1800	NASDAQ	FGBI	Tue, Aug 2, 2022	24.88	25.33	24.37	24.50
1799	NASDAQ	FGBI	Mon, Aug 1, 2022	24.61	25.15	23.92	24.93
1798	NASDAQ	FGBI	Fri, Jul 29, 2022	24.71	25.54	24.34	24.82
1797	NASDAQ	FGBI	Thu, Jul 28, 2022	25.12	25.62	24.75	25.12
1796	NASDAQ	FGBI	Wed, Jul 27, 2022	25.09	25.47	23.24	25.01
1795	NASDAQ	FGBI	Tue, Jul 26, 2022	24.96	25.08	24.71	24.82
1794	NASDAQ	FGBI	Mon, Jul 25, 2022	24.86	25.03	24.86	24.88
1793	NASDAQ	FGBI	Fri, Jul 22, 2022	24.45	25.19	24.45	24.80
1792	NASDAQ	FGBI	Thu, Jul 21, 2022	24.80	24.86	24.39	24.62
1791	NASDAQ	FGBI	Wed, Jul 20, 2022	24.47	24.93	24.47	24.93
1790	NASDAQ	FGBI	Tue, Jul 19, 2022	24.61	24.62	24.20	24.54
1789	NASDAQ	FGBI	Mon, Jul 18, 2022	24.24	24.86	24.24	24.32
1788	NASDAQ	FGBI	Fri, Jul 15, 2022	23.82	24.01	23.67	23.86
1787	NASDAQ	FGBI	Thu, Jul 14, 2022	23.82	23.84	23.44	23.45
1786	NASDAQ	FGBI	Wed, Jul 13, 2022	24.36	24.44	23.87	24.06
1785	NASDAQ	FGBI	Tue, Jul 12, 2022	25.45	25.45	24.52	24.61
1784	NASDAQ	FGBI	Mon, Jul 11, 2022	25.51	25.76	24.99	25.32
1783	NASDAQ	FGBI	Fri, Jul 8, 2022	25.59	25.83	25.27	25.79
1782	NASDAQ	FGBI	Thu, Jul 7, 2022	25.26	25.78	25.09	25.69
1781	NASDAQ	FGBI	Wed, Jul 6, 2022	25.40	25.40	24.51	25.01
1780	NASDAQ	FGBI	Tue, Jul 5, 2022	24.51	25.43	24.31	25.40
1779	NASDAQ	FGBI	Fri, Jul 1, 2022	24.38	24.97	24.38	24.81
1778	NASDAQ	FGBI	Thu, Jun 30, 2022	24.38	24.47	23.70	24.31
1777	NASDAQ	FGBI	Wed, Jun 29, 2022	24.99	24.99	24.22	24.44
1776	NASDAQ	FGBI	Tue, Jun 28, 2022	24.85	25.55	24.80	24.92
1775	NASDAQ	FGBI	Mon, Jun 27, 2022	24.35	25.21	24.15	24.77
1774	NASDAQ	FGBI	Fri, Jun 24, 2022	24.65	25.80	23.83	23.89
1773	NASDAQ	FGBI	Thu, Jun 23, 2022	25.65	25.65	24.38	24.64
1772	NASDAQ	FGBI	Wed, Jun 22, 2022	25.44	26.22	25.43	25.75
1771	NASDAQ	FGBI	Tue, Jun 21, 2022	26.42	27.15	25.52	25.59
1770	NASDAQ	FGBI	Fri, Jun 17, 2022	25.67	26.46	25.64	26.27
1769	NASDAQ	FGBI	Thu, Jun 16, 2022	25.86	26.05	25.06	25.70
1768	NASDAQ	FGBI	Wed, Jun 15, 2022	24.92	26.90	24.68	25.92
1767	NASDAQ	FGBI	Tue, Jun 14, 2022	25.22	25.22	24.20	24.85
1766	NASDAQ	FGBI	Mon, Jun 13, 2022	26.30	26.38	24.92	25.00
1765	NASDAQ	FGBI	Fri, Jun 10, 2022	26.66	26.71	26.21	26.52
1764	NASDAQ	FGBI	Thu, Jun 9, 2022	26.81	27.04	25.92	26.25
1763	NASDAQ	FGBI	Wed, Jun 8, 2022	26.86	27.18	26.49	27.17
1762	NASDAQ	FGBI	Tue, Jun 7, 2022	28.06	28.62	26.87	26.87
1761	NASDAQ	FGBI	Mon, Jun 6, 2022	29.63	29.65	27.92	28.45
1760	NASDAQ	FGBI	Fri, Jun 3, 2022	28.82	29.37	27.80	29.37
1759	NASDAQ	FGBI	Thu, Jun 2, 2022	28.90	29.54	28.80	29.41
1758	NASDAQ	FGBI	Wed, Jun 1, 2022	29.20	29.20	28.75	29.00
1757	NASDAQ	FGBI	Tue, May 31, 2022	29.26	29.64	29.10	29.20
1756	NASDAQ	FGBI	Fri, May 27, 2022	28.98	29.58	28.75	29.51
1755	NASDAQ	FGBI	Thu, May 26, 2022	28.20	28.89	28.15	28.79
1754	NASDAQ	FGBI	Wed, May 25, 2022	27.90	28.43	27.79	28.41
1753	NASDAQ	FGBI	Tue, May 24, 2022	27.71	28.31	27.37	28.11
1752	NASDAQ	FGBI	Mon, May 23, 2022	27.63	28.21	27.32	27.96
1751	NASDAQ	FGBI	Fri, May 20, 2022	27.96	28.44	27.12	27.49
1750	NASDAQ	FGBI	Thu, May 19, 2022	27.00	28.90	26.11	27.50
1749	NASDAQ	FGBI	Wed, May 18, 2022	28.99	28.99	27.68	27.89
1748	NASDAQ	FGBI	Tue, May 17, 2022	28.95	29.00	28.50	28.88
1747	NASDAQ	FGBI	Mon, May 16, 2022	28.75	28.76	28.20	28.72
1746	NASDAQ	FGBI	Fri, May 13, 2022	28.60	28.75	28.22	28.75
1745	NASDAQ	FGBI	Thu, May 12, 2022	28.04	28.49	27.80	28.49
1744	NASDAQ	FGBI	Wed, May 11, 2022	28.13	28.67	27.21	28.40
1743	NASDAQ	FGBI	Tue, May 10, 2022	27.99	28.50	27.14	28.01
1742	NASDAQ	FGBI	Mon, May 9, 2022	27.22	27.99	26.71	27.66
1741	NASDAQ	FGBI	Fri, May 6, 2022	26.75	27.44	26.32	27.25
1740	NASDAQ	FGBI	Thu, May 5, 2022	26.13	27.43	26.13	26.75
1739	NASDAQ	FGBI	Wed, May 4, 2022	25.24	26.06	24.95	25.87
1738	NASDAQ	FGBI	Tue, May 3, 2022	24.10	25.80	23.98	25.58
1737	NASDAQ	FGBI	Mon, May 2, 2022	23.19	24.49	22.98	24.49
1736	NASDAQ	FGBI	Fri, Apr 29, 2022	22.91	23.60	22.88	23.00
1735	NASDAQ	FGBI	Thu, Apr 28, 2022	22.76	22.88	22.35	22.88
1734	NASDAQ	FGBI	Wed, Apr 27, 2022	22.56	22.95	22.53	22.88
1733	NASDAQ	FGBI	Tue, Apr 26, 2022	23.15	23.15	22.55	22.57
1732	NASDAQ	FGBI	Mon, Apr 25, 2022	23.19	23.45	22.60	23.27
1731	NASDAQ	FGBI	Fri, Apr 22, 2022	23.10	23.37	22.64	23.10
1730	NASDAQ	FGBI	Thu, Apr 21, 2022	23.05	23.65	22.95	22.95
1729	NASDAQ	FGBI	Wed, Apr 20, 2022	22.93	23.72	22.93	23.04
1728	NASDAQ	FGBI	Tue, Apr 19, 2022	23.30	23.30	22.81	22.95
1727	NASDAQ	FGBI	Mon, Apr 18, 2022	23.31	23.31	22.92	23.15
1726	NASDAQ	FGBI	Thu, Apr 14, 2022	23.79	23.99	23.52	23.52
1725	NASDAQ	FGBI	Wed, Apr 13, 2022	23.55	23.85	23.55	23.65
1724	NASDAQ	FGBI	Tue, Apr 12, 2022	23.35	24.12	23.25	23.55
1723	NASDAQ	FGBI	Mon, Apr 11, 2022	22.84	23.50	22.55	23.45
1722	NASDAQ	FGBI	Fri, Apr 8, 2022	23.73	23.74	23.01	23.67
1721	NASDAQ	FGBI	Thu, Apr 7, 2022	23.78	23.78	23.74	23.74
1720	NASDAQ	FGBI	Wed, Apr 6, 2022	23.94	23.99	23.72	23.78
1719	NASDAQ	FGBI	Tue, Apr 5, 2022	23.94	23.96	23.65	23.96
1718	NASDAQ	FGBI	Mon, Apr 4, 2022	23.95	23.97	23.71	23.85
1717	NASDAQ	FGBI	Fri, Apr 1, 2022	24.25	24.25	23.80	23.80
1716	NASDAQ	FGBI	Thu, Mar 31, 2022	24.09	24.09	23.65	23.94
1715	NASDAQ	FGBI	Wed, Mar 30, 2022	24.30	24.60	23.80	24.00
1714	NASDAQ	FGBI	Tue, Mar 29, 2022	24.25	24.33	23.99	24.09
1713	NASDAQ	FGBI	Mon, Mar 28, 2022	23.51	24.20	23.51	24.20
1712	NASDAQ	FGBI	Fri, Mar 25, 2022	24.15	24.15	23.16	23.61
1711	NASDAQ	FGBI	Thu, Mar 24, 2022	23.90	23.97	23.49	23.97
1710	NASDAQ	FGBI	Wed, Mar 23, 2022	23.46	24.01	22.37	23.79
1709	NASDAQ	FGBI	Tue, Mar 22, 2022	23.91	23.91	23.11	23.37
1708	NASDAQ	FGBI	Mon, Mar 21, 2022	24.25	24.25	23.33	23.71
1707	NASDAQ	FGBI	Fri, Mar 18, 2022	22.13	25.05	22.13	24.35
1706	NASDAQ	FGBI	Thu, Mar 17, 2022	22.16	23.43	22.16	23.43
1705	NASDAQ	FGBI	Wed, Mar 16, 2022	21.80	22.69	21.80	22.51
1704	NASDAQ	FGBI	Tue, Mar 15, 2022	21.42	21.80	21.42	21.75
1703	NASDAQ	FGBI	Mon, Mar 14, 2022	21.63	21.66	21.20	21.21
1702	NASDAQ	FGBI	Fri, Mar 11, 2022	21.60	21.60	21.03	21.48
1701	NASDAQ	FGBI	Thu, Mar 10, 2022	21.35	21.81	21.25	21.34
1700	NASDAQ	FGBI	Wed, Mar 9, 2022	21.56	21.80	21.35	21.71
1699	NASDAQ	FGBI	Tue, Mar 8, 2022	21.54	21.63	21.01	21.36
1698	NASDAQ	FGBI	Mon, Mar 7, 2022	22.29	22.29	21.30	21.54
1697	NASDAQ	FGBI	Fri, Mar 4, 2022	22.22	22.25	21.85	22.25
1696	NASDAQ	FGBI	Thu, Mar 3, 2022	21.99	22.30	21.87	22.30
1695	NASDAQ	FGBI	Wed, Mar 2, 2022	21.78	22.30	21.68	21.86
1694	NASDAQ	FGBI	Tue, Mar 1, 2022	21.20	21.80	21.20	21.73
1693	NASDAQ	FGBI	Mon, Feb 28, 2022	20.93	21.50	20.93	21.16
1692	NASDAQ	FGBI	Fri, Feb 25, 2022	21.20	21.53	21.15	21.53
1691	NASDAQ	FGBI	Thu, Feb 24, 2022	20.76	21.33	20.75	21.33
1690	NASDAQ	FGBI	Wed, Feb 23, 2022	21.25	21.25	20.85	21.19
1689	NASDAQ	FGBI	Tue, Feb 22, 2022	21.00	21.43	20.42	21.24
1688	NASDAQ	FGBI	Fri, Feb 18, 2022	21.00	21.00	20.80	20.87
1687	NASDAQ	FGBI	Thu, Feb 17, 2022	21.32	21.32	21.00	21.00
1686	NASDAQ	FGBI	Wed, Feb 16, 2022	21.56	21.56	20.92	20.92
1685	NASDAQ	FGBI	Tue, Feb 15, 2022	20.85	21.20	20.85	21.12
1684	NASDAQ	FGBI	Mon, Feb 14, 2022	21.63	21.63	20.83	20.84
1683	NASDAQ	FGBI	Fri, Feb 11, 2022	21.26	21.65	21.02	21.65
1682	NASDAQ	FGBI	Thu, Feb 10, 2022	21.15	21.66	20.84	21.39
1681	NASDAQ	FGBI	Wed, Feb 9, 2022	20.60	21.34	20.59	21.04
1680	NASDAQ	FGBI	Tue, Feb 8, 2022	20.61	21.31	20.38	20.93
1679	NASDAQ	FGBI	Mon, Feb 7, 2022	20.62	20.68	20.05	20.62
1678	NASDAQ	FGBI	Fri, Feb 4, 2022	20.13	20.13	20.13	20.13
1677	NASDAQ	FGBI	Thu, Feb 3, 2022	20.29	20.29	20.05	20.27
1676	NASDAQ	FGBI	Wed, Feb 2, 2022	20.18	20.55	19.87	20.55
1675	NASDAQ	FGBI	Tue, Feb 1, 2022	19.89	20.43	19.89	20.18
1674	NASDAQ	FGBI	Mon, Jan 31, 2022	20.47	20.65	20.25	20.62
1673	NASDAQ	FGBI	Fri, Jan 28, 2022	20.70	20.70	20.66	20.67
1672	NASDAQ	FGBI	Thu, Jan 27, 2022	20.91	20.92	20.53	20.76
1671	NASDAQ	FGBI	Wed, Jan 26, 2022	20.12	21.37	20.00	20.73
1670	NASDAQ	FGBI	Tue, Jan 25, 2022	19.83	20.18	19.13	20.17
1669	NASDAQ	FGBI	Mon, Jan 24, 2022	20.12	20.18	19.61	20.18
1668	NASDAQ	FGBI	Fri, Jan 21, 2022	20.12	20.65	20.12	20.29
1667	NASDAQ	FGBI	Thu, Jan 20, 2022	20.92	20.92	20.33	20.52
1666	NASDAQ	FGBI	Wed, Jan 19, 2022	20.64	20.64	20.49	20.55
1665	NASDAQ	FGBI	Tue, Jan 18, 2022	20.12	20.95	20.12	20.40
1664	NASDAQ	FGBI	Fri, Jan 14, 2022	21.42	21.42	20.25	20.89
1663	NASDAQ	FGBI	Thu, Jan 13, 2022	21.56	21.80	21.25	21.42
1662	NASDAQ	FGBI	Wed, Jan 12, 2022	21.08	22.23	20.90	21.70
1661	NASDAQ	FGBI	Tue, Jan 11, 2022	20.58	21.59	20.30	20.98
1660	NASDAQ	FGBI	Mon, Jan 10, 2022	20.29	20.34	20.06	20.24
1659	NASDAQ	FGBI	Fri, Jan 7, 2022	20.30	20.30	20.19	20.25
1658	NASDAQ	FGBI	Thu, Jan 6, 2022	20.30	20.31	20.20	20.30
1657	NASDAQ	FGBI	Wed, Jan 5, 2022	20.30	20.30	20.22	20.30
1656	NASDAQ	FGBI	Tue, Jan 4, 2022	20.31	20.62	20.08	20.26
1655	NASDAQ	FGBI	Mon, Jan 3, 2022	20.20	20.30	20.02	20.16
1654	NASDAQ	FGBI	Fri, Dec 31, 2021	20.13	20.50	20.07	20.38
1653	NASDAQ	FGBI	Thu, Dec 30, 2021	20.62	20.65	20.24	20.38
1652	NASDAQ	FGBI	Wed, Dec 29, 2021	20.50	20.67	20.50	20.64
1651	NASDAQ	FGBI	Tue, Dec 28, 2021	20.65	20.68	20.51	20.59
1650	NASDAQ	FGBI	Mon, Dec 27, 2021	20.67	20.75	20.45	20.59
1649	NASDAQ	FGBI	Thu, Dec 23, 2021	20.68	20.79	20.50	20.66
1648	NASDAQ	FGBI	Wed, Dec 22, 2021	20.80	20.97	20.50	20.68
1647	NASDAQ	FGBI	Tue, Dec 21, 2021	20.41	21.06	20.41	20.97
1646	NASDAQ	FGBI	Mon, Dec 20, 2021	20.95	21.17	20.70	21.10
1645	NASDAQ	FGBI	Fri, Dec 17, 2021	21.28	21.32	20.69	20.87
1644	NASDAQ	FGBI	Thu, Dec 16, 2021	23.06	23.06	21.00	21.14
1643	NASDAQ	FGBI	Wed, Dec 15, 2021	20.95	21.25	20.50	20.74
1642	NASDAQ	FGBI	Tue, Dec 14, 2021	21.21	21.21	20.21	20.98
1641	NASDAQ	FGBI	Mon, Dec 13, 2021	20.92	21.14	20.44	20.95
1640	NASDAQ	FGBI	Fri, Dec 10, 2021	20.58	20.92	20.49	20.92
1639	NASDAQ	FGBI	Thu, Dec 9, 2021	20.86	20.86	20.55	20.55
1638	NASDAQ	FGBI	Wed, Dec 8, 2021	20.84	20.86	20.75	20.86
1637	NASDAQ	FGBI	Tue, Dec 7, 2021	20.71	20.86	20.55	20.82
1636	NASDAQ	FGBI	Mon, Dec 6, 2021	20.88	20.88	20.66	20.86
1635	NASDAQ	FGBI	Fri, Dec 3, 2021	20.56	20.85	20.29	20.55
1634	NASDAQ	FGBI	Thu, Dec 2, 2021	20.07	20.81	20.07	20.65
1633	NASDAQ	FGBI	Wed, Dec 1, 2021	20.27	20.90	19.88	19.98
1632	NASDAQ	FGBI	Tue, Nov 30, 2021	19.81	19.90	19.56	19.90
1631	NASDAQ	FGBI	Mon, Nov 29, 2021	20.72	20.77	19.78	19.84
1630	NASDAQ	FGBI	Fri, Nov 26, 2021	20.77	20.77	20.23	20.23
1629	NASDAQ	FGBI	Wed, Nov 24, 2021	20.66	20.90	20.66	20.77
1628	NASDAQ	FGBI	Tue, Nov 23, 2021	20.89	20.91	20.55	20.80
1627	NASDAQ	FGBI	Mon, Nov 22, 2021	20.91	21.02	20.41	20.84
1626	NASDAQ	FGBI	Fri, Nov 19, 2021	20.81	20.89	20.07	20.76
1625	NASDAQ	FGBI	Thu, Nov 18, 2021	20.90	20.93	20.59	20.92
1624	NASDAQ	FGBI	Wed, Nov 17, 2021	20.88	20.88	20.69	20.86
1623	NASDAQ	FGBI	Tue, Nov 16, 2021	20.56	20.90	20.41	20.76
1622	NASDAQ	FGBI	Mon, Nov 15, 2021	20.20	20.56	20.06	20.53
1621	NASDAQ	FGBI	Fri, Nov 12, 2021	20.55	20.55	20.03	20.05
1620	NASDAQ	FGBI	Thu, Nov 11, 2021	20.24	20.56	20.15	20.56
1619	NASDAQ	FGBI	Wed, Nov 10, 2021	20.45	20.45	19.88	20.43
1618	NASDAQ	FGBI	Tue, Nov 9, 2021	20.93	20.93	20.15	20.52
1617	NASDAQ	FGBI	Mon, Nov 8, 2021	21.10	21.10	20.65	21.09
1616	NASDAQ	FGBI	Fri, Nov 5, 2021	20.85	21.09	20.39	21.09
1615	NASDAQ	FGBI	Thu, Nov 4, 2021	21.45	21.45	20.68	20.86
1614	NASDAQ	FGBI	Wed, Nov 3, 2021	19.15	21.22	19.15	21.07
1613	NASDAQ	FGBI	Tue, Nov 2, 2021	19.39	19.54	19.11	19.54
1612	NASDAQ	FGBI	Mon, Nov 1, 2021	19.58	19.59	19.18	19.49
1611	NASDAQ	FGBI	Fri, Oct 29, 2021	19.28	19.28	18.82	18.83
1610	NASDAQ	FGBI	Thu, Oct 28, 2021	18.95	19.31	18.93	18.93
1609	NASDAQ	FGBI	Wed, Oct 27, 2021	19.08	19.58	18.73	18.89
1608	NASDAQ	FGBI	Tue, Oct 26, 2021	18.91	19.45	18.90	19.00
1607	NASDAQ	FGBI	Mon, Oct 25, 2021	19.17	19.17	18.78	18.78
1606	NASDAQ	FGBI	Fri, Oct 22, 2021	19.17	19.40	18.95	19.09
1605	NASDAQ	FGBI	Thu, Oct 21, 2021	19.10	19.14	18.68	19.09
1604	NASDAQ	FGBI	Wed, Oct 20, 2021	18.91	19.09	18.70	18.99
1603	NASDAQ	FGBI	Tue, Oct 19, 2021	18.64	18.85	18.64	18.82
1602	NASDAQ	FGBI	Mon, Oct 18, 2021	18.60	18.60	18.15	18.39
1601	NASDAQ	FGBI	Fri, Oct 15, 2021	18.55	18.59	18.55	18.59
1600	NASDAQ	FGBI	Thu, Oct 14, 2021	18.64	18.85	18.55	18.58
1599	NASDAQ	FGBI	Wed, Oct 13, 2021	18.81	18.81	18.45	18.61
1598	NASDAQ	FGBI	Tue, Oct 12, 2021	18.68	19.00	18.17	18.48
1597	NASDAQ	FGBI	Mon, Oct 11, 2021	19.18	19.20	18.45	18.75
1596	NASDAQ	FGBI	Fri, Oct 8, 2021	19.05	20.00	18.61	18.83
1595	NASDAQ	FGBI	Thu, Oct 7, 2021	18.82	18.89	18.69	18.89
1594	NASDAQ	FGBI	Wed, Oct 6, 2021	18.57	18.76	18.56	18.64
1593	NASDAQ	FGBI	Tue, Oct 5, 2021	18.57	18.57	18.57	18.57
1592	NASDAQ	FGBI	Mon, Oct 4, 2021	18.38	18.61	18.25	18.45
1591	NASDAQ	FGBI	Fri, Oct 1, 2021	18.14	18.53	18.14	18.33
1590	NASDAQ	FGBI	Thu, Sep 30, 2021	18.18	18.41	18.00	18.25
1589	NASDAQ	FGBI	Wed, Sep 29, 2021	18.06	18.61	17.87	18.09
1588	NASDAQ	FGBI	Tue, Sep 28, 2021	17.41	18.16	17.41	18.16
1587	NASDAQ	FGBI	Mon, Sep 27, 2021	17.73	18.03	17.72	18.03
1586	NASDAQ	FGBI	Fri, Sep 24, 2021	17.33	17.73	17.32	17.67
1585	NASDAQ	FGBI	Thu, Sep 23, 2021	17.28	17.41	17.27	17.32
1584	NASDAQ	FGBI	Wed, Sep 22, 2021	17.43	17.43	17.27	17.27
1583	NASDAQ	FGBI	Tue, Sep 21, 2021	17.57	17.64	17.27	17.27
1582	NASDAQ	FGBI	Mon, Sep 20, 2021	17.27	17.68	17.18	17.57
1581	NASDAQ	FGBI	Fri, Sep 17, 2021	17.54	17.54	17.21	17.43
1580	NASDAQ	FGBI	Thu, Sep 16, 2021	17.06	17.73	17.06	17.54
1579	NASDAQ	FGBI	Wed, Sep 15, 2021	16.76	17.73	16.69	16.93
1578	NASDAQ	FGBI	Tue, Sep 14, 2021	17.04	17.04	16.70	16.70
1577	NASDAQ	FGBI	Mon, Sep 13, 2021	17.27	17.27	17.18	17.18
1576	NASDAQ	FGBI	Fri, Sep 10, 2021	17.27	17.32	17.27	17.32
1575	NASDAQ	FGBI	Thu, Sep 9, 2021	17.45	17.48	17.42	17.45
1574	NASDAQ	FGBI	Wed, Sep 8, 2021	17.41	17.41	17.33	17.33
1573	NASDAQ	FGBI	Tue, Sep 7, 2021	17.15	17.46	17.15	17.46
1572	NASDAQ	FGBI	Fri, Sep 3, 2021	17.50	17.65	17.28	17.38
1571	NASDAQ	FGBI	Thu, Sep 2, 2021	17.26	17.44	17.26	17.38
1570	NASDAQ	FGBI	Wed, Sep 1, 2021	17.36	17.36	17.35	17.35
1569	NASDAQ	FGBI	Tue, Aug 31, 2021	17.55	17.55	17.20	17.25
1568	NASDAQ	FGBI	Mon, Aug 30, 2021	17.75	17.75	17.50	17.50
1567	NASDAQ	FGBI	Fri, Aug 27, 2021	17.63	17.95	17.60	17.60
1566	NASDAQ	FGBI	Thu, Aug 26, 2021	17.99	17.99	17.23	17.77
1565	NASDAQ	FGBI	Wed, Aug 25, 2021	17.53	17.67	17.25	17.29
1564	NASDAQ	FGBI	Tue, Aug 24, 2021	17.45	17.69	17.37	17.60
1563	NASDAQ	FGBI	Mon, Aug 23, 2021	17.53	17.74	17.41	17.41
1562	NASDAQ	FGBI	Fri, Aug 20, 2021	17.53	17.66	17.36	17.41
1561	NASDAQ	FGBI	Thu, Aug 19, 2021	17.64	17.76	17.29	17.66
1560	NASDAQ	FGBI	Wed, Aug 18, 2021	17.86	17.86	17.86	17.86
1559	NASDAQ	FGBI	Tue, Aug 17, 2021	17.94	18.09	17.90	17.90
1558	NASDAQ	FGBI	Mon, Aug 16, 2021	17.94	18.18	17.51	17.94
1557	NASDAQ	FGBI	Fri, Aug 13, 2021	17.73	18.55	17.72	18.19
1556	NASDAQ	FGBI	Thu, Aug 12, 2021	17.72	17.73	17.65	17.73
1555	NASDAQ	FGBI	Wed, Aug 11, 2021	17.62	17.73	17.50	17.73
1554	NASDAQ	FGBI	Tue, Aug 10, 2021	17.64	17.64	17.59	17.59
1553	NASDAQ	FGBI	Mon, Aug 9, 2021	17.36	17.47	17.32	17.45
1552	NASDAQ	FGBI	Fri, Aug 6, 2021	17.38	17.38	17.26	17.36
1551	NASDAQ	FGBI	Thu, Aug 5, 2021	17.33	17.33	17.30	17.31
1550	NASDAQ	FGBI	Wed, Aug 4, 2021	17.31	17.39	17.31	17.36
1549	NASDAQ	FGBI	Tue, Aug 3, 2021	17.36	17.36	17.29	17.35
1548	NASDAQ	FGBI	Mon, Aug 2, 2021	17.39	17.39	17.27	17.36
1547	NASDAQ	FGBI	Fri, Jul 30, 2021	17.32	17.36	17.28	17.30
1546	NASDAQ	FGBI	Thu, Jul 29, 2021	17.23	17.36	17.23	17.29
1545	NASDAQ	FGBI	Wed, Jul 28, 2021	17.22	17.36	17.18	17.18
1544	NASDAQ	FGBI	Tue, Jul 27, 2021	17.35	17.35	17.23	17.23
1543	NASDAQ	FGBI	Mon, Jul 26, 2021	17.02	17.37	17.02	17.34
1542	NASDAQ	FGBI	Fri, Jul 23, 2021	17.15	17.15	17.05	17.05
1541	NASDAQ	FGBI	Thu, Jul 22, 2021	17.41	17.41	16.96	17.13
1540	NASDAQ	FGBI	Wed, Jul 21, 2021	17.90	17.90	17.28	17.28
1539	NASDAQ	FGBI	Tue, Jul 20, 2021	16.58	17.71	16.58	17.28
1538	NASDAQ	FGBI	Mon, Jul 19, 2021	17.32	17.32	16.53	16.67
1537	NASDAQ	FGBI	Fri, Jul 16, 2021	17.57	17.78	17.51	17.51
1536	NASDAQ	FGBI	Thu, Jul 15, 2021	17.58	17.89	17.51	17.89
1535	NASDAQ	FGBI	Wed, Jul 14, 2021	17.60	17.64	17.36	17.59
1534	NASDAQ	FGBI	Tue, Jul 13, 2021	17.37	17.71	17.32	17.56
1533	NASDAQ	FGBI	Mon, Jul 12, 2021	17.27	17.66	17.23	17.35
1532	NASDAQ	FGBI	Fri, Jul 9, 2021	17.29	17.39	17.20	17.22
1531	NASDAQ	FGBI	Thu, Jul 8, 2021	17.13	17.20	16.95	17.20
1530	NASDAQ	FGBI	Wed, Jul 7, 2021	17.24	17.54	17.13	17.25
1529	NASDAQ	FGBI	Tue, Jul 6, 2021	17.54	17.54	17.21	17.22
1528	NASDAQ	FGBI	Fri, Jul 2, 2021	17.64	17.75	17.45	17.45
1527	NASDAQ	FGBI	Thu, Jul 1, 2021	17.71	17.75	17.27	17.72
1526	NASDAQ	FGBI	Wed, Jun 30, 2021	17.01	17.71	17.01	17.71
1525	NASDAQ	FGBI	Tue, Jun 29, 2021	17.18	17.18	17.00	17.00
1524	NASDAQ	FGBI	Mon, Jun 28, 2021	17.20	17.35	16.61	17.24
1523	NASDAQ	FGBI	Fri, Jun 25, 2021	17.16	17.49	16.84	17.16
1522	NASDAQ	FGBI	Thu, Jun 24, 2021	16.63	17.27	16.48	17.27
1521	NASDAQ	FGBI	Wed, Jun 23, 2021	16.77	16.94	16.55	16.73
1520	NASDAQ	FGBI	Tue, Jun 22, 2021	16.66	16.78	16.52	16.56
1519	NASDAQ	FGBI	Mon, Jun 21, 2021	17.05	17.20	16.80	16.97
1518	NASDAQ	FGBI	Fri, Jun 18, 2021	17.22	17.22	16.70	16.90
1517	NASDAQ	FGBI	Thu, Jun 17, 2021	17.75	17.75	17.45	17.50
1516	NASDAQ	FGBI	Wed, Jun 16, 2021	17.77	18.98	17.59	17.59
1515	NASDAQ	FGBI	Tue, Jun 15, 2021	17.64	17.97	17.59	17.75
1514	NASDAQ	FGBI	Mon, Jun 14, 2021	17.76	17.76	17.59	17.65
1513	NASDAQ	FGBI	Fri, Jun 11, 2021	17.68	17.76	17.58	17.60
1512	NASDAQ	FGBI	Thu, Jun 10, 2021	17.59	17.89	17.38	17.65
1511	NASDAQ	FGBI	Wed, Jun 9, 2021	17.71	17.71	17.57	17.64
1510	NASDAQ	FGBI	Tue, Jun 8, 2021	17.67	18.30	17.60	17.60
1509	NASDAQ	FGBI	Mon, Jun 7, 2021	18.52	18.77	18.00	18.06
1508	NASDAQ	FGBI	Fri, Jun 4, 2021	18.86	18.86	18.45	18.57
1507	NASDAQ	FGBI	Thu, Jun 3, 2021	18.18	18.46	18.15	18.44
1506	NASDAQ	FGBI	Wed, Jun 2, 2021	18.53	18.81	18.40	18.59
1505	NASDAQ	FGBI	Tue, Jun 1, 2021	17.96	18.73	17.95	18.73
1504	NASDAQ	FGBI	Fri, May 28, 2021	17.62	17.98	17.62	17.92
1503	NASDAQ	FGBI	Thu, May 27, 2021	17.59	17.70	17.59	17.64
1502	NASDAQ	FGBI	Wed, May 26, 2021	17.59	17.65	17.59	17.65
1501	NASDAQ	FGBI	Tue, May 25, 2021	17.66	17.75	17.59	17.63
1500	NASDAQ	FGBI	Mon, May 24, 2021	17.59	17.86	17.52	17.62
1499	NASDAQ	FGBI	Fri, May 21, 2021	17.35	17.94	17.03	17.77
1498	NASDAQ	FGBI	Thu, May 20, 2021	16.92	17.42	16.78	17.35
1497	NASDAQ	FGBI	Wed, May 19, 2021	16.87	17.37	16.45	17.03
1496	NASDAQ	FGBI	Tue, May 18, 2021	17.12	17.42	16.91	16.91
1495	NASDAQ	FGBI	Mon, May 17, 2021	17.42	17.42	16.83	17.07
1494	NASDAQ	FGBI	Fri, May 14, 2021	17.14	17.93	17.14	17.58
1493	NASDAQ	FGBI	Thu, May 13, 2021	16.81	17.18	16.66	17.15
1492	NASDAQ	FGBI	Wed, May 12, 2021	16.12	16.90	16.03	16.60
1491	NASDAQ	FGBI	Tue, May 11, 2021	15.68	16.14	15.68	16.14
1490	NASDAQ	FGBI	Mon, May 10, 2021	16.00	16.01	15.87	15.92
1489	NASDAQ	FGBI	Fri, May 7, 2021	15.57	16.15	15.51	15.91
1488	NASDAQ	FGBI	Thu, May 6, 2021	15.92	16.27	15.55	15.55
1487	NASDAQ	FGBI	Wed, May 5, 2021	15.68	15.85	15.64	15.64
1486	NASDAQ	FGBI	Tue, May 4, 2021	15.67	16.02	15.59	15.71
1485	NASDAQ	FGBI	Mon, May 3, 2021	15.70	15.73	15.64	15.65
1484	NASDAQ	FGBI	Fri, Apr 30, 2021	15.98	15.98	15.64	15.79
1483	NASDAQ	FGBI	Thu, Apr 29, 2021	15.94	15.95	15.91	15.93
1482	NASDAQ	FGBI	Wed, Apr 28, 2021	16.14	16.15	15.91	15.92
1481	NASDAQ	FGBI	Tue, Apr 27, 2021	15.92	16.16	15.91	15.91
1480	NASDAQ	FGBI	Mon, Apr 26, 2021	15.93	16.36	15.91	16.06
1479	NASDAQ	FGBI	Fri, Apr 23, 2021	16.15	16.17	15.91	15.91
1478	NASDAQ	FGBI	Thu, Apr 22, 2021	15.88	16.05	15.49	15.93
1477	NASDAQ	FGBI	Wed, Apr 21, 2021	15.10	15.70	15.01	15.56
1476	NASDAQ	FGBI	Tue, Apr 20, 2021	15.21	15.21	15.05	15.10
1475	NASDAQ	FGBI	Mon, Apr 19, 2021	15.56	15.69	15.23	15.36
1474	NASDAQ	FGBI	Fri, Apr 16, 2021	16.09	16.09	15.58	15.60
1473	NASDAQ	FGBI	Thu, Apr 15, 2021	16.16	16.18	15.91	15.91
1472	NASDAQ	FGBI	Wed, Apr 14, 2021	16.29	16.63	15.91	16.32
1471	NASDAQ	FGBI	Tue, Apr 13, 2021	16.23	16.47	16.07	16.37
1470	NASDAQ	FGBI	Mon, Apr 12, 2021	16.26	16.50	15.92	16.21
1469	NASDAQ	FGBI	Fri, Apr 9, 2021	16.80	16.94	15.91	16.43
1468	NASDAQ	FGBI	Thu, Apr 8, 2021	15.95	16.95	15.95	16.95
1467	NASDAQ	FGBI	Wed, Apr 7, 2021	16.61	16.61	16.38	16.38
1466	NASDAQ	FGBI	Tue, Apr 6, 2021	16.73	16.84	16.59	16.75
1465	NASDAQ	FGBI	Mon, Apr 5, 2021	16.59	16.77	16.49	16.75
1464	NASDAQ	FGBI	Thu, Apr 1, 2021	16.39	16.63	16.19	16.59
1463	NASDAQ	FGBI	Wed, Mar 31, 2021	16.88	17.35	16.28	16.28
1462	NASDAQ	FGBI	Tue, Mar 30, 2021	16.25	16.89	16.02	16.77
1461	NASDAQ	FGBI	Mon, Mar 29, 2021	15.89	16.81	15.89	16.41
1460	NASDAQ	FGBI	Fri, Mar 26, 2021	15.76	16.07	15.41	16.07
1459	NASDAQ	FGBI	Thu, Mar 25, 2021	15.49	15.91	15.34	15.55
1458	NASDAQ	FGBI	Wed, Mar 24, 2021	15.85	16.08	15.56	15.56
1457	NASDAQ	FGBI	Tue, Mar 23, 2021	16.14	16.14	15.74	16.01
1456	NASDAQ	FGBI	Mon, Mar 22, 2021	16.45	16.60	15.91	15.95
1455	NASDAQ	FGBI	Fri, Mar 19, 2021	16.51	16.68	15.81	16.68
1454	NASDAQ	FGBI	Thu, Mar 18, 2021	17.05	17.22	16.59	16.88
1453	NASDAQ	FGBI	Wed, Mar 17, 2021	17.32	17.55	16.79	16.91
1452	NASDAQ	FGBI	Tue, Mar 16, 2021	17.64	17.64	17.07	17.61
1451	NASDAQ	FGBI	Mon, Mar 15, 2021	18.12	18.12	17.55	17.82
1450	NASDAQ	FGBI	Fri, Mar 12, 2021	17.72	18.01	17.72	17.88
1449	NASDAQ	FGBI	Thu, Mar 11, 2021	17.75	17.82	16.99	17.82
1448	NASDAQ	FGBI	Wed, Mar 10, 2021	16.60	17.83	16.60	17.64
1447	NASDAQ	FGBI	Tue, Mar 9, 2021	16.59	16.73	16.01	16.73
1446	NASDAQ	FGBI	Mon, Mar 8, 2021	15.82	17.27	15.82	16.76
1445	NASDAQ	FGBI	Fri, Mar 5, 2021	15.32	16.25	15.25	15.90
1444	NASDAQ	FGBI	Thu, Mar 4, 2021	15.32	15.45	15.16	15.20
1443	NASDAQ	FGBI	Wed, Mar 3, 2021	15.15	15.49	15.15	15.23
1442	NASDAQ	FGBI	Tue, Mar 2, 2021	15.35	15.45	15.12	15.12
1441	NASDAQ	FGBI	Mon, Mar 1, 2021	15.54	15.68	15.15	15.15
1440	NASDAQ	FGBI	Fri, Feb 26, 2021	15.17	15.17	15.05	15.05
1439	NASDAQ	FGBI	Thu, Feb 25, 2021	15.60	15.60	15.03	15.03
1438	NASDAQ	FGBI	Wed, Feb 24, 2021	15.45	15.90	15.28	15.75
1437	NASDAQ	FGBI	Tue, Feb 23, 2021	16.18	16.18	15.12	15.45
1436	NASDAQ	FGBI	Mon, Feb 22, 2021	15.35	15.73	15.14	15.44
1435	NASDAQ	FGBI	Fri, Feb 19, 2021	15.18	15.45	15.18	15.45
1434	NASDAQ	FGBI	Thu, Feb 18, 2021	14.99	15.09	14.97	15.05
1433	NASDAQ	FGBI	Wed, Feb 17, 2021	15.05	15.05	14.75	14.95
1432	NASDAQ	FGBI	Tue, Feb 16, 2021	14.81	15.15	14.55	14.72
1431	NASDAQ	FGBI	Fri, Feb 12, 2021	15.12	15.13	14.55	14.89
1430	NASDAQ	FGBI	Thu, Feb 11, 2021	15.33	15.33	14.91	14.98
1429	NASDAQ	FGBI	Wed, Feb 10, 2021	15.02	15.41	15.02	15.03
1428	NASDAQ	FGBI	Tue, Feb 9, 2021	15.11	15.41	15.00	15.06
1427	NASDAQ	FGBI	Mon, Feb 8, 2021	15.40	15.45	15.18	15.28
1426	NASDAQ	FGBI	Fri, Feb 5, 2021	15.40	15.45	14.96	15.45
1425	NASDAQ	FGBI	Thu, Feb 4, 2021	15.45	15.64	14.85	15.64
1424	NASDAQ	FGBI	Wed, Feb 3, 2021	15.45	15.45	15.09	15.18
1423	NASDAQ	FGBI	Tue, Feb 2, 2021	15.29	15.43	15.28	15.43
1422	NASDAQ	FGBI	Mon, Feb 1, 2021	14.50	15.04	14.20	14.73
1421	NASDAQ	FGBI	Fri, Jan 29, 2021	14.36	14.55	13.94	14.55
1420	NASDAQ	FGBI	Thu, Jan 28, 2021	14.87	14.95	14.39	14.67
1419	NASDAQ	FGBI	Wed, Jan 27, 2021	14.55	14.98	14.02	14.73
1418	NASDAQ	FGBI	Tue, Jan 26, 2021	15.36	15.36	14.65	14.65
1417	NASDAQ	FGBI	Mon, Jan 25, 2021	14.95	15.23	14.51	15.20
1416	NASDAQ	FGBI	Fri, Jan 22, 2021	14.65	15.22	14.65	15.20
1415	NASDAQ	FGBI	Thu, Jan 21, 2021	14.92	15.57	14.65	14.68
1414	NASDAQ	FGBI	Wed, Jan 20, 2021	15.09	15.35	14.77	14.77
1413	NASDAQ	FGBI	Tue, Jan 19, 2021	14.80	15.27	14.43	15.01
1412	NASDAQ	FGBI	Fri, Jan 15, 2021	15.21	15.45	14.26	14.77
1411	NASDAQ	FGBI	Thu, Jan 14, 2021	15.32	15.55	15.32	15.37
1410	NASDAQ	FGBI	Wed, Jan 13, 2021	15.61	15.63	15.04	15.15
1409	NASDAQ	FGBI	Tue, Jan 12, 2021	15.81	15.88	15.61	15.71
1408	NASDAQ	FGBI	Mon, Jan 11, 2021	16.10	16.18	15.56	15.87
1407	NASDAQ	FGBI	Fri, Jan 8, 2021	16.38	16.57	16.15	16.22
1406	NASDAQ	FGBI	Thu, Jan 7, 2021	15.90	16.56	15.90	16.26
1405	NASDAQ	FGBI	Wed, Jan 6, 2021	15.68	16.58	15.68	15.93
1404	NASDAQ	FGBI	Tue, Jan 5, 2021	15.75	16.16	15.45	15.55
1403	NASDAQ	FGBI	Mon, Jan 4, 2021	16.38	16.38	15.64	15.78
1402	NASDAQ	FGBI	Thu, Dec 31, 2020	15.98	16.41	15.98	16.15
1401	NASDAQ	FGBI	Wed, Dec 30, 2020	16.06	16.38	16.06	16.35
1400	NASDAQ	FGBI	Tue, Dec 29, 2020	16.47	16.69	16.09	16.20
1399	NASDAQ	FGBI	Mon, Dec 28, 2020	16.59	16.59	16.15	16.23
1398	NASDAQ	FGBI	Thu, Dec 24, 2020	16.65	16.65	15.57	16.53
1397	NASDAQ	FGBI	Wed, Dec 23, 2020	16.45	16.90	15.97	16.82
1396	NASDAQ	FGBI	Tue, Dec 22, 2020	16.81	17.18	16.11	16.45
1395	NASDAQ	FGBI	Mon, Dec 21, 2020	17.18	19.35	16.61	16.61
1394	NASDAQ	FGBI	Fri, Dec 18, 2020	16.21	18.67	16.21	16.28
1393	NASDAQ	FGBI	Thu, Dec 17, 2020	15.79	16.06	15.45	16.06
1392	NASDAQ	FGBI	Wed, Dec 16, 2020	15.45	15.56	15.27	15.27
1391	NASDAQ	FGBI	Tue, Dec 15, 2020	15.45	16.08	15.42	15.42
1390	NASDAQ	FGBI	Mon, Dec 14, 2020	15.35	15.51	15.27	15.27
1389	NASDAQ	FGBI	Fri, Dec 11, 2020	15.64	15.73	15.34	15.45
1388	NASDAQ	FGBI	Thu, Dec 10, 2020	15.91	16.05	15.52	15.80
1387	NASDAQ	FGBI	Wed, Dec 9, 2020	16.42	16.42	15.55	15.66
1386	NASDAQ	FGBI	Tue, Dec 8, 2020	15.91	16.36	15.76	16.35
1385	NASDAQ	FGBI	Mon, Dec 7, 2020	15.76	16.21	15.46	16.02
1384	NASDAQ	FGBI	Fri, Dec 4, 2020	15.63	16.08	15.63	15.91
1383	NASDAQ	FGBI	Thu, Dec 3, 2020	15.67	16.26	15.46	15.56
1382	NASDAQ	FGBI	Wed, Dec 2, 2020	15.35	15.82	15.35	15.50
1381	NASDAQ	FGBI	Tue, Dec 1, 2020	15.29	16.19	15.29	15.38
1380	NASDAQ	FGBI	Mon, Nov 30, 2020	15.73	15.73	15.29	15.29
1379	NASDAQ	FGBI	Fri, Nov 27, 2020	16.10	16.11	15.82	15.82
1378	NASDAQ	FGBI	Wed, Nov 25, 2020	15.83	16.36	15.36	16.33
1377	NASDAQ	FGBI	Tue, Nov 24, 2020	15.44	16.33	15.44	16.09
1376	NASDAQ	FGBI	Mon, Nov 23, 2020	15.26	15.26	15.26	15.26
1375	NASDAQ	FGBI	Fri, Nov 20, 2020	15.05	15.12	14.77	15.12
1374	NASDAQ	FGBI	Thu, Nov 19, 2020	15.05	15.47	14.83	15.39
1373	NASDAQ	FGBI	Wed, Nov 18, 2020	15.95	15.95	15.10	15.10
1372	NASDAQ	FGBI	Tue, Nov 17, 2020	16.27	16.27	15.55	15.72
1371	NASDAQ	FGBI	Mon, Nov 16, 2020	15.73	16.36	15.73	16.36
1370	NASDAQ	FGBI	Fri, Nov 13, 2020	15.35	15.82	14.72	15.82
1369	NASDAQ	FGBI	Thu, Nov 12, 2020	15.41	15.71	15.10	15.10
1368	NASDAQ	FGBI	Wed, Nov 11, 2020	16.38	16.65	15.69	16.51
1367	NASDAQ	FGBI	Tue, Nov 10, 2020	15.36	16.77	15.36	16.67
1366	NASDAQ	FGBI	Mon, Nov 9, 2020	14.27	16.34	14.16	15.68
1365	NASDAQ	FGBI	Fri, Nov 6, 2020	13.97	13.97	13.76	13.77
1364	NASDAQ	FGBI	Thu, Nov 5, 2020	13.70	14.46	13.69	14.05
1363	NASDAQ	FGBI	Wed, Nov 4, 2020	13.53	13.53	13.53	13.53
1362	NASDAQ	FGBI	Tue, Nov 3, 2020	13.33	14.16	13.33	14.16
1361	NASDAQ	FGBI	Mon, Nov 2, 2020	12.65	13.31	12.65	13.31
1360	NASDAQ	FGBI	Fri, Oct 30, 2020	12.73	13.31	12.26	13.23
1359	NASDAQ	FGBI	Thu, Oct 29, 2020	12.16	12.72	12.08	12.72
1358	NASDAQ	FGBI	Wed, Oct 28, 2020	12.93	12.93	11.99	12.54
1357	NASDAQ	FGBI	Tue, Oct 27, 2020	12.68	12.82	12.36	12.47
1356	NASDAQ	FGBI	Mon, Oct 26, 2020	12.90	12.97	12.40	12.55
1355	NASDAQ	FGBI	Fri, Oct 23, 2020	13.24	13.40	12.93	12.93
1354	NASDAQ	FGBI	Thu, Oct 22, 2020	13.21	13.41	12.90	13.06
1353	NASDAQ	FGBI	Wed, Oct 21, 2020	13.14	13.14	12.67	13.08
1352	NASDAQ	FGBI	Tue, Oct 20, 2020	12.91	13.13	12.85	13.10
1351	NASDAQ	FGBI	Mon, Oct 19, 2020	12.72	12.78	12.55	12.73
1350	NASDAQ	FGBI	Fri, Oct 16, 2020	12.88	13.16	12.86	13.02
1349	NASDAQ	FGBI	Thu, Oct 15, 2020	12.25	12.75	12.25	12.75
1348	NASDAQ	FGBI	Wed, Oct 14, 2020	12.26	12.26	12.26	12.26
1347	NASDAQ	FGBI	Tue, Oct 13, 2020	12.55	12.64	12.30	12.45
1346	NASDAQ	FGBI	Mon, Oct 12, 2020	12.58	12.91	12.58	12.64
1345	NASDAQ	FGBI	Fri, Oct 9, 2020	12.55	12.55	12.41	12.45
1344	NASDAQ	FGBI	Thu, Oct 8, 2020	12.48	12.69	12.48	12.55
1343	NASDAQ	FGBI	Wed, Oct 7, 2020	11.95	12.45	11.95	12.35
1342	NASDAQ	FGBI	Tue, Oct 6, 2020	11.59	11.82	11.59	11.67
1341	NASDAQ	FGBI	Mon, Oct 5, 2020	11.56	11.80	11.38	11.47
1340	NASDAQ	FGBI	Fri, Oct 2, 2020	11.27	11.45	11.27	11.45
1339	NASDAQ	FGBI	Thu, Oct 1, 2020	11.12	11.67	11.12	11.35
1338	NASDAQ	FGBI	Wed, Sep 30, 2020	11.07	11.32	10.78	11.01
1337	NASDAQ	FGBI	Tue, Sep 29, 2020	11.05	11.07	10.96	11.07
1336	NASDAQ	FGBI	Mon, Sep 28, 2020	11.12	11.26	10.85	10.96
1335	NASDAQ	FGBI	Fri, Sep 25, 2020	10.64	10.79	10.61	10.70
1334	NASDAQ	FGBI	Thu, Sep 24, 2020	10.75	10.87	10.49	10.87
1333	NASDAQ	FGBI	Wed, Sep 23, 2020	10.68	10.94	10.64	10.64
1332	NASDAQ	FGBI	Tue, Sep 22, 2020	11.35	11.35	10.68	10.68
1331	NASDAQ	FGBI	Mon, Sep 21, 2020	11.75	11.75	10.93	11.29
1330	NASDAQ	FGBI	Fri, Sep 18, 2020	12.04	12.06	11.48	11.80
1329	NASDAQ	FGBI	Thu, Sep 17, 2020	12.22	12.44	11.74	11.83
1328	NASDAQ	FGBI	Wed, Sep 16, 2020	13.08	13.17	12.43	12.45
1327	NASDAQ	FGBI	Tue, Sep 15, 2020	13.35	13.35	12.39	12.95
1326	NASDAQ	FGBI	Mon, Sep 14, 2020	12.95	13.22	12.95	13.22
1325	NASDAQ	FGBI	Fri, Sep 11, 2020	12.73	13.33	12.51	12.82
1324	NASDAQ	FGBI	Thu, Sep 10, 2020	12.87	13.04	12.57	13.04
1323	NASDAQ	FGBI	Wed, Sep 9, 2020	13.38	13.38	12.53	12.75
1322	NASDAQ	FGBI	Tue, Sep 8, 2020	12.59	13.35	12.28	13.25
1321	NASDAQ	FGBI	Fri, Sep 4, 2020	13.36	13.36	11.98	12.73
1320	NASDAQ	FGBI	Thu, Sep 3, 2020	13.03	13.58	13.03	13.40
1319	NASDAQ	FGBI	Wed, Sep 2, 2020	12.01	13.04	11.85	12.90
1318	NASDAQ	FGBI	Tue, Sep 1, 2020	11.79	12.21	11.79	12.21
1317	NASDAQ	FGBI	Mon, Aug 31, 2020	11.86	12.01	11.50	11.66
1316	NASDAQ	FGBI	Fri, Aug 28, 2020	11.68	12.05	11.68	12.01
1315	NASDAQ	FGBI	Thu, Aug 27, 2020	11.42	11.78	11.35	11.56
1314	NASDAQ	FGBI	Wed, Aug 26, 2020	11.45	11.45	11.11	11.34
1313	NASDAQ	FGBI	Tue, Aug 25, 2020	11.39	11.46	11.32	11.32
1312	NASDAQ	FGBI	Mon, Aug 24, 2020	11.65	11.65	11.28	11.28
1311	NASDAQ	FGBI	Fri, Aug 21, 2020	11.82	11.82	11.39	11.52
1310	NASDAQ	FGBI	Thu, Aug 20, 2020	11.74	11.83	11.72	11.81
1309	NASDAQ	FGBI	Wed, Aug 19, 2020	11.81	12.37	11.81	12.09
1308	NASDAQ	FGBI	Tue, Aug 18, 2020	11.68	11.83	11.68	11.69
1307	NASDAQ	FGBI	Mon, Aug 17, 2020	12.15	12.15	11.75	11.75
1306	NASDAQ	FGBI	Fri, Aug 14, 2020	11.36	12.15	11.36	12.10
1305	NASDAQ	FGBI	Thu, Aug 13, 2020	11.21	11.53	11.13	11.44
1304	NASDAQ	FGBI	Wed, Aug 12, 2020	11.23	11.23	11.09	11.18
1303	NASDAQ	FGBI	Tue, Aug 11, 2020	11.36	11.36	11.09	11.09
1302	NASDAQ	FGBI	Mon, Aug 10, 2020	11.21	11.21	11.09	11.12
1301	NASDAQ	FGBI	Fri, Aug 7, 2020	11.34	11.34	11.11	11.12
1300	NASDAQ	FGBI	Thu, Aug 6, 2020	11.30	11.55	11.12	11.12
1299	NASDAQ	FGBI	Wed, Aug 5, 2020	10.91	11.31	10.91	11.31
1298	NASDAQ	FGBI	Tue, Aug 4, 2020	10.77	10.84	10.77	10.84
1297	NASDAQ	FGBI	Mon, Aug 3, 2020	10.79	10.79	10.75	10.75
1296	NASDAQ	FGBI	Fri, Jul 31, 2020	10.81	10.97	10.72	10.72
1295	NASDAQ	FGBI	Thu, Jul 30, 2020	10.59	11.11	10.59	10.81
1294	NASDAQ	FGBI	Wed, Jul 29, 2020	10.94	11.05	10.91	10.91
1293	NASDAQ	FGBI	Tue, Jul 28, 2020	10.75	11.00	10.59	10.75
1292	NASDAQ	FGBI	Mon, Jul 27, 2020	10.83	11.05	10.83	11.05
1291	NASDAQ	FGBI	Fri, Jul 24, 2020	10.95	10.95	10.73	10.81
1290	NASDAQ	FGBI	Thu, Jul 23, 2020	10.95	10.95	10.95	10.95
1289	NASDAQ	FGBI	Wed, Jul 22, 2020	11.23	11.23	11.07	11.22
1288	NASDAQ	FGBI	Tue, Jul 21, 2020	11.08	11.08	10.92	11.05
1287	NASDAQ	FGBI	Mon, Jul 20, 2020	11.09	11.09	10.76	11.09
1286	NASDAQ	FGBI	Fri, Jul 17, 2020	10.99	11.04	10.69	10.92
1285	NASDAQ	FGBI	Thu, Jul 16, 2020	11.01	11.07	10.90	11.05
1284	NASDAQ	FGBI	Wed, Jul 15, 2020	11.05	11.27	10.85	11.00
1283	NASDAQ	FGBI	Tue, Jul 14, 2020	11.08	11.08	10.82	10.82
1282	NASDAQ	FGBI	Mon, Jul 13, 2020	11.36	11.41	10.96	11.05
1281	NASDAQ	FGBI	Fri, Jul 10, 2020	11.15	11.15	10.76	11.09
1280	NASDAQ	FGBI	Thu, Jul 9, 2020	11.18	11.18	10.57	10.73
1279	NASDAQ	FGBI	Wed, Jul 8, 2020	11.40	11.51	11.22	11.51
1278	NASDAQ	FGBI	Tue, Jul 7, 2020	11.82	11.98	11.55	11.55
1277	NASDAQ	FGBI	Mon, Jul 6, 2020	11.86	12.47	11.82	12.06
1276	NASDAQ	FGBI	Thu, Jul 2, 2020	12.12	12.43	11.64	11.75
1275	NASDAQ	FGBI	Wed, Jul 1, 2020	11.16	11.91	11.16	11.91
1274	NASDAQ	FGBI	Tue, Jun 30, 2020	10.95	11.20	10.88	11.12
1273	NASDAQ	FGBI	Mon, Jun 29, 2020	11.25	11.45	11.00	11.14
1272	NASDAQ	FGBI	Fri, Jun 26, 2020	10.95	11.82	10.28	11.52
1271	NASDAQ	FGBI	Thu, Jun 25, 2020	10.74	11.21	10.68	11.21
1270	NASDAQ	FGBI	Wed, Jun 24, 2020	10.75	11.35	10.73	10.82
1269	NASDAQ	FGBI	Tue, Jun 23, 2020	11.00	11.09	10.76	10.99
1268	NASDAQ	FGBI	Mon, Jun 22, 2020	11.05	11.29	10.68	11.00
1267	NASDAQ	FGBI	Fri, Jun 19, 2020	11.68	11.87	10.87	11.34
1266	NASDAQ	FGBI	Thu, Jun 18, 2020	10.98	11.26	10.88	11.23
1265	NASDAQ	FGBI	Wed, Jun 17, 2020	11.36	11.37	10.76	11.03
1264	NASDAQ	FGBI	Tue, Jun 16, 2020	11.42	12.56	10.88	11.10
1263	NASDAQ	FGBI	Mon, Jun 15, 2020	10.80	11.45	10.65	10.99
1262	NASDAQ	FGBI	Fri, Jun 12, 2020	11.38	11.53	10.73	10.80
1261	NASDAQ	FGBI	Thu, Jun 11, 2020	11.19	11.19	10.49	10.96
1260	NASDAQ	FGBI	Wed, Jun 10, 2020	12.27	12.36	11.68	11.68
1259	NASDAQ	FGBI	Tue, Jun 9, 2020	12.23	12.52	11.88	12.00
1258	NASDAQ	FGBI	Mon, Jun 8, 2020	12.14	12.95	11.99	12.55
1257	NASDAQ	FGBI	Fri, Jun 5, 2020	11.67	12.36	11.34	12.05
1256	NASDAQ	FGBI	Thu, Jun 4, 2020	11.65	12.15	11.12	11.25
1255	NASDAQ	FGBI	Wed, Jun 3, 2020	11.64	12.18	11.64	11.82
1254	NASDAQ	FGBI	Tue, Jun 2, 2020	11.50	12.95	11.23	11.27
1253	NASDAQ	FGBI	Mon, Jun 1, 2020	12.05	12.05	11.05	11.23
1252	NASDAQ	FGBI	Fri, May 29, 2020	12.12	12.12	10.57	10.82
1251	NASDAQ	FGBI	Thu, May 28, 2020	11.44	11.85	11.44	11.58
1250	NASDAQ	FGBI	Wed, May 27, 2020	11.10	11.41	10.96	11.21
1249	NASDAQ	FGBI	Tue, May 26, 2020	11.25	11.41	10.91	10.92
1248	NASDAQ	FGBI	Fri, May 22, 2020	11.50	11.50	10.92	11.04
1247	NASDAQ	FGBI	Thu, May 21, 2020	11.69	11.77	11.50	11.50
1246	NASDAQ	FGBI	Wed, May 20, 2020	11.65	12.34	11.54	12.10
1245	NASDAQ	FGBI	Tue, May 19, 2020	11.18	12.04	11.18	11.64
1244	NASDAQ	FGBI	Mon, May 18, 2020	11.35	11.91	11.20	11.91
1243	NASDAQ	FGBI	Fri, May 15, 2020	10.86	11.42	10.51	10.92
1242	NASDAQ	FGBI	Thu, May 14, 2020	10.50	10.88	10.32	10.87
1241	NASDAQ	FGBI	Wed, May 13, 2020	10.68	10.91	10.45	10.46
1240	NASDAQ	FGBI	Tue, May 12, 2020	11.75	11.75	10.45	10.47
1239	NASDAQ	FGBI	Mon, May 11, 2020	11.97	12.19	11.55	11.74
1238	NASDAQ	FGBI	Fri, May 8, 2020	11.87	12.25	11.86	12.03
1237	NASDAQ	FGBI	Thu, May 7, 2020	11.60	11.83	11.59	11.83
1236	NASDAQ	FGBI	Wed, May 6, 2020	11.95	11.95	11.48	11.57
1235	NASDAQ	FGBI	Tue, May 5, 2020	11.53	12.08	11.53	11.68
1234	NASDAQ	FGBI	Mon, May 4, 2020	11.63	12.23	11.18	11.40
1233	NASDAQ	FGBI	Fri, May 1, 2020	12.50	12.73	10.97	10.97
1232	NASDAQ	FGBI	Thu, Apr 30, 2020	14.54	14.54	12.28	12.28
1231	NASDAQ	FGBI	Wed, Apr 29, 2020	13.75	15.00	13.75	14.65
1230	NASDAQ	FGBI	Tue, Apr 28, 2020	12.85	13.19	12.73	13.19
1229	NASDAQ	FGBI	Mon, Apr 27, 2020	12.58	12.64	11.46	12.27
1228	NASDAQ	FGBI	Fri, Apr 24, 2020	11.11	11.99	11.11	11.44
1227	NASDAQ	FGBI	Thu, Apr 23, 2020	11.82	11.83	10.26	10.68
1226	NASDAQ	FGBI	Wed, Apr 22, 2020	12.13	12.27	10.85	11.22
1225	NASDAQ	FGBI	Tue, Apr 21, 2020	12.05	12.07	10.55	10.55
1224	NASDAQ	FGBI	Mon, Apr 20, 2020	12.36	12.38	12.13	12.13
1223	NASDAQ	FGBI	Fri, Apr 17, 2020	11.05	11.73	10.73	11.73
1222	NASDAQ	FGBI	Thu, Apr 16, 2020	11.60	12.19	10.45	10.91
1221	NASDAQ	FGBI	Wed, Apr 15, 2020	12.86	12.86	11.42	11.60
1220	NASDAQ	FGBI	Tue, Apr 14, 2020	13.65	14.10	13.50	13.50
1219	NASDAQ	FGBI	Mon, Apr 13, 2020	13.91	14.42	13.36	13.36
1218	NASDAQ	FGBI	Thu, Apr 9, 2020	13.76	13.95	13.40	13.95
1217	NASDAQ	FGBI	Wed, Apr 8, 2020	12.93	13.01	12.35	13.00
1216	NASDAQ	FGBI	Tue, Apr 7, 2020	11.83	13.18	11.82	12.36
1215	NASDAQ	FGBI	Mon, Apr 6, 2020	12.91	12.92	11.05	11.36
1214	NASDAQ	FGBI	Fri, Apr 3, 2020	13.41	14.09	12.61	12.61
1213	NASDAQ	FGBI	Thu, Apr 2, 2020	12.73	13.63	12.36	13.41
1212	NASDAQ	FGBI	Wed, Apr 1, 2020	11.89	12.67	11.82	12.57
1211	NASDAQ	FGBI	Tue, Mar 31, 2020	12.47	13.12	11.77	13.12
1210	NASDAQ	FGBI	Mon, Mar 30, 2020	12.50	13.45	11.82	13.29
1209	NASDAQ	FGBI	Fri, Mar 27, 2020	12.73	13.81	12.18	12.28
1208	NASDAQ	FGBI	Thu, Mar 26, 2020	13.53	14.06	12.74	13.18
1207	NASDAQ	FGBI	Wed, Mar 25, 2020	14.09	14.09	12.97	13.84
1206	NASDAQ	FGBI	Tue, Mar 24, 2020	13.64	14.09	12.55	14.09
1205	NASDAQ	FGBI	Mon, Mar 23, 2020	15.45	15.45	12.10	12.55
1204	NASDAQ	FGBI	Fri, Mar 20, 2020	14.30	15.49	13.68	15.49
1203	NASDAQ	FGBI	Thu, Mar 19, 2020	13.11	15.08	13.11	15.00
1202	NASDAQ	FGBI	Wed, Mar 18, 2020	15.90	15.90	13.65	13.80
1201	NASDAQ	FGBI	Tue, Mar 17, 2020	14.29	16.05	14.00	16.05
1200	NASDAQ	FGBI	Mon, Mar 16, 2020	13.36	13.75	12.35	13.00
1199	NASDAQ	FGBI	Fri, Mar 13, 2020	12.44	14.18	12.27	13.44
1198	NASDAQ	FGBI	Thu, Mar 12, 2020	12.77	13.61	10.30	10.30
1197	NASDAQ	FGBI	Wed, Mar 11, 2020	14.55	14.55	13.91	13.91
1196	NASDAQ	FGBI	Tue, Mar 10, 2020	14.31	14.74	13.86	14.74
1195	NASDAQ	FGBI	Mon, Mar 9, 2020	15.23	15.23	13.14	13.89
1194	NASDAQ	FGBI	Fri, Mar 6, 2020	15.48	15.48	15.23	15.23
1193	NASDAQ	FGBI	Thu, Mar 5, 2020	15.45	15.55	15.18	15.49
1192	NASDAQ	FGBI	Wed, Mar 4, 2020	15.73	15.73	15.50	15.68
1191	NASDAQ	FGBI	Tue, Mar 3, 2020	15.32	17.82	15.27	15.33
1190	NASDAQ	FGBI	Mon, Mar 2, 2020	14.36	15.64	14.36	15.64
1189	NASDAQ	FGBI	Fri, Feb 28, 2020	15.85	15.91	13.78	15.53
1188	NASDAQ	FGBI	Thu, Feb 27, 2020	16.20	16.20	15.85	15.85
1187	NASDAQ	FGBI	Wed, Feb 26, 2020	16.91	16.91	16.59	16.59
1186	NASDAQ	FGBI	Tue, Feb 25, 2020	16.68	16.72	16.14	16.53
1185	NASDAQ	FGBI	Mon, Feb 24, 2020	17.36	17.36	16.65	16.73
1184	NASDAQ	FGBI	Fri, Feb 21, 2020	17.07	18.64	17.07	17.85
1183	NASDAQ	FGBI	Thu, Feb 20, 2020	16.83	17.15	16.65	17.06
1182	NASDAQ	FGBI	Wed, Feb 19, 2020	17.45	17.55	16.87	16.93
1181	NASDAQ	FGBI	Tue, Feb 18, 2020	0.00	0.00	0.00	17.48
1180	NASDAQ	FGBI	Fri, Feb 14, 2020	18.05	18.05	17.48	17.48
1179	NASDAQ	FGBI	Thu, Feb 13, 2020	18.09	18.11	17.72	17.96
1178	NASDAQ	FGBI	Wed, Feb 12, 2020	17.74	17.78	17.47	17.47
1177	NASDAQ	FGBI	Tue, Feb 11, 2020	17.56	17.56	17.52	17.52
1176	NASDAQ	FGBI	Mon, Feb 10, 2020	17.56	18.14	17.56	17.77
1175	NASDAQ	FGBI	Fri, Feb 7, 2020	17.55	17.72	17.31	17.36
1174	NASDAQ	FGBI	Thu, Feb 6, 2020	18.42	18.42	17.05	17.41
1173	NASDAQ	FGBI	Wed, Feb 5, 2020	18.04	18.69	17.95	18.69
1172	NASDAQ	FGBI	Tue, Feb 4, 2020	17.18	18.18	17.12	18.18
1171	NASDAQ	FGBI	Mon, Feb 3, 2020	16.75	16.93	16.75	16.82
1170	NASDAQ	FGBI	Fri, Jan 31, 2020	17.49	17.49	16.36	16.36
1169	NASDAQ	FGBI	Thu, Jan 30, 2020	17.58	17.58	17.58	17.58
1168	NASDAQ	FGBI	Wed, Jan 29, 2020	17.89	17.89	17.73	17.73
1167	NASDAQ	FGBI	Tue, Jan 28, 2020	17.83	18.10	17.83	18.10
1166	NASDAQ	FGBI	Mon, Jan 27, 2020	17.82	17.82	17.71	17.71
1165	NASDAQ	FGBI	Fri, Jan 24, 2020	18.01	18.20	17.85	17.85
1164	NASDAQ	FGBI	Thu, Jan 23, 2020	18.72	18.72	18.01	18.05
1163	NASDAQ	FGBI	Wed, Jan 22, 2020	18.55	18.64	18.32	18.51
1162	NASDAQ	FGBI	Tue, Jan 21, 2020	19.24	19.24	18.25	18.25
1161	NASDAQ	FGBI	Fri, Jan 17, 2020	19.84	19.84	19.07	19.07
1160	NASDAQ	FGBI	Thu, Jan 16, 2020	19.32	19.82	19.32	19.71
1159	NASDAQ	FGBI	Wed, Jan 15, 2020	19.94	19.99	19.24	19.32
1158	NASDAQ	FGBI	Tue, Jan 14, 2020	20.01	20.04	19.63	19.63
1157	NASDAQ	FGBI	Mon, Jan 13, 2020	20.06	20.12	19.81	20.07
1156	NASDAQ	FGBI	Fri, Jan 10, 2020	19.95	20.07	19.77	19.88
1155	NASDAQ	FGBI	Thu, Jan 9, 2020	20.14	20.14	19.78	20.10
1154	NASDAQ	FGBI	Wed, Jan 8, 2020	19.75	19.95	19.75	19.88
1153	NASDAQ	FGBI	Tue, Jan 7, 2020	19.77	19.82	19.77	19.77
1152	NASDAQ	FGBI	Mon, Jan 6, 2020	19.77	20.07	19.74	19.74
1151	NASDAQ	FGBI	Fri, Jan 3, 2020	20.02	20.12	19.77	19.77
1150	NASDAQ	FGBI	Thu, Jan 2, 2020	19.94	20.35	19.90	20.15
1149	NASDAQ	FGBI	Tue, Dec 31, 2019	19.64	19.89	19.56	19.79
1148	NASDAQ	FGBI	Mon, Dec 30, 2019	19.67	19.86	18.96	19.59
1147	NASDAQ	FGBI	Fri, Dec 27, 2019	19.95	20.25	19.60	19.76
1146	NASDAQ	FGBI	Thu, Dec 26, 2019	19.41	20.15	19.00	19.47
1145	NASDAQ	FGBI	Tue, Dec 24, 2019	18.27	19.02	18.27	19.02
1144	NASDAQ	FGBI	Mon, Dec 23, 2019	18.52	18.84	18.41	18.50
1143	NASDAQ	FGBI	Fri, Dec 20, 2019	19.40	19.40	17.78	18.55
1142	NASDAQ	FGBI	Thu, Dec 19, 2019	19.02	19.64	19.02	19.55
1141	NASDAQ	FGBI	Wed, Dec 18, 2019	19.28	19.87	19.25	19.45
1140	NASDAQ	FGBI	Tue, Dec 17, 2019	18.97	19.77	18.97	19.56
1139	NASDAQ	FGBI	Mon, Dec 16, 2019	18.87	19.84	18.87	19.78
1138	NASDAQ	FGBI	Fri, Dec 13, 2019	19.63	19.85	19.63	19.85
1137	NASDAQ	FGBI	Thu, Dec 12, 2019	19.45	19.91	19.45	19.85
1136	NASDAQ	FGBI	Wed, Dec 11, 2019	19.36	19.90	19.27	19.65
1135	NASDAQ	FGBI	Tue, Dec 10, 2019	18.94	19.12	18.94	19.09
1134	NASDAQ	FGBI	Mon, Dec 9, 2019	19.09	19.18	18.95	19.01
1133	NASDAQ	FGBI	Fri, Dec 6, 2019	19.47	19.47	18.55	18.89
1132	NASDAQ	FGBI	Thu, Dec 5, 2019	17.75	18.10	17.75	17.94
1131	NASDAQ	FGBI	Wed, Dec 4, 2019	17.53	17.82	17.48	17.52
1130	NASDAQ	FGBI	Tue, Dec 3, 2019	17.68	17.69	17.19	17.52
1129	NASDAQ	FGBI	Mon, Dec 2, 2019	18.07	18.07	17.06	17.85
1128	NASDAQ	FGBI	Fri, Nov 29, 2019	17.77	17.77	17.77	17.77
1127	NASDAQ	FGBI	Wed, Nov 27, 2019	17.98	18.07	17.98	18.07
1126	NASDAQ	FGBI	Tue, Nov 26, 2019	17.11	17.85	17.11	17.83
1125	NASDAQ	FGBI	Mon, Nov 25, 2019	16.80	17.27	16.79	17.14
1124	NASDAQ	FGBI	Fri, Nov 22, 2019	17.01	17.31	16.71	16.71
1123	NASDAQ	FGBI	Thu, Nov 21, 2019	16.99	17.34	16.99	17.34
1122	NASDAQ	FGBI	Wed, Nov 20, 2019	17.20	17.40	17.01	17.02
1121	NASDAQ	FGBI	Tue, Nov 19, 2019	16.53	17.39	16.53	17.39
1120	NASDAQ	FGBI	Mon, Nov 18, 2019	16.32	16.53	16.31	16.53
1119	NASDAQ	FGBI	Fri, Nov 15, 2019	16.21	16.53	16.21	16.21
1118	NASDAQ	FGBI	Thu, Nov 14, 2019	16.02	16.48	16.02	16.10
1117	NASDAQ	FGBI	Wed, Nov 13, 2019	16.11	16.11	16.02	16.02
1116	NASDAQ	FGBI	Tue, Nov 12, 2019	16.24	16.24	16.24	16.24
1115	NASDAQ	FGBI	Mon, Nov 11, 2019	16.68	16.68	16.50	16.53
1114	NASDAQ	FGBI	Fri, Nov 8, 2019	16.46	16.74	16.45	16.60
1113	NASDAQ	FGBI	Thu, Nov 7, 2019	16.34	17.37	16.34	16.59
1112	NASDAQ	FGBI	Wed, Nov 6, 2019	17.24	17.24	16.21	16.21
1111	NASDAQ	FGBI	Tue, Nov 5, 2019	16.13	17.13	16.13	16.73
1110	NASDAQ	FGBI	Mon, Nov 4, 2019	16.78	17.25	16.74	16.83
1109	NASDAQ	FGBI	Fri, Nov 1, 2019	17.27	17.27	16.20	16.85
1108	NASDAQ	FGBI	Thu, Oct 31, 2019	17.40	17.44	16.95	17.36
1107	NASDAQ	FGBI	Wed, Oct 30, 2019	17.45	17.45	17.36	17.36
1106	NASDAQ	FGBI	Tue, Oct 29, 2019	17.87	17.87	17.36	17.45
1105	NASDAQ	FGBI	Mon, Oct 28, 2019	17.81	18.10	17.81	17.81
1104	NASDAQ	FGBI	Fri, Oct 25, 2019	17.69	17.69	17.69	17.69
1103	NASDAQ	FGBI	Thu, Oct 24, 2019	17.81	17.93	17.81	17.93
1102	NASDAQ	FGBI	Wed, Oct 23, 2019	18.01	18.01	17.70	17.70
1101	NASDAQ	FGBI	Tue, Oct 22, 2019	17.99	17.99	17.92	17.98
1100	NASDAQ	FGBI	Mon, Oct 21, 2019	18.12	18.14	17.57	18.02
1099	NASDAQ	FGBI	Fri, Oct 18, 2019	17.54	17.67	17.54	17.67
1098	NASDAQ	FGBI	Thu, Oct 17, 2019	17.84	17.85	17.53	17.66
1097	NASDAQ	FGBI	Wed, Oct 16, 2019	17.77	17.93	16.62	17.93
1096	NASDAQ	FGBI	Tue, Oct 15, 2019	17.61	17.98	17.61	17.98
1095	NASDAQ	FGBI	Mon, Oct 14, 2019	17.27	17.71	17.18	17.60
1094	NASDAQ	FGBI	Fri, Oct 11, 2019	17.89	18.07	17.77	17.77
1093	NASDAQ	FGBI	Thu, Oct 10, 2019	17.37	17.68	17.36	17.68
1092	NASDAQ	FGBI	Wed, Oct 9, 2019	17.56	17.89	17.56	17.63
1091	NASDAQ	FGBI	Tue, Oct 8, 2019	17.42	17.66	17.26	17.56
1090	NASDAQ	FGBI	Mon, Oct 7, 2019	17.19	17.74	17.17	17.36
1089	NASDAQ	FGBI	Fri, Oct 4, 2019	17.27	17.50	16.71	17.23
1088	NASDAQ	FGBI	Thu, Oct 3, 2019	17.38	17.58	16.85	17.26
1087	NASDAQ	FGBI	Wed, Oct 2, 2019	17.76	18.13	17.52	17.52
1086	NASDAQ	FGBI	Tue, Oct 1, 2019	18.25	18.47	17.73	17.93
1085	NASDAQ	FGBI	Mon, Sep 30, 2019	17.37	18.31	17.00	18.30
1084	NASDAQ	FGBI	Fri, Sep 27, 2019	17.50	17.50	17.24	17.24
1083	NASDAQ	FGBI	Thu, Sep 26, 2019	17.81	17.81	17.56	17.56
1082	NASDAQ	FGBI	Wed, Sep 25, 2019	17.04	17.04	17.04	17.04
1081	NASDAQ	FGBI	Tue, Sep 24, 2019	16.95	16.95	16.95	16.95
1080	NASDAQ	FGBI	Mon, Sep 23, 2019	17.85	17.98	17.43	17.55
1079	NASDAQ	FGBI	Fri, Sep 20, 2019	17.68	18.11	17.36	18.04
1078	NASDAQ	FGBI	Thu, Sep 19, 2019	17.72	17.72	17.72	17.72
1077	NASDAQ	FGBI	Wed, Sep 18, 2019	17.60	18.25	17.60	17.71
1076	NASDAQ	FGBI	Tue, Sep 17, 2019	17.25	17.62	17.11	17.44
1075	NASDAQ	FGBI	Mon, Sep 16, 2019	17.48	17.60	17.07	17.19
1074	NASDAQ	FGBI	Fri, Sep 13, 2019	17.54	17.63	17.27	17.60
1073	NASDAQ	FGBI	Thu, Sep 12, 2019	16.75	17.55	16.67	17.36
1072	NASDAQ	FGBI	Wed, Sep 11, 2019	15.95	16.83	15.94	16.82
1071	NASDAQ	FGBI	Tue, Sep 10, 2019	15.70	15.95	15.70	15.72
1070	NASDAQ	FGBI	Mon, Sep 9, 2019	15.42	15.76	15.41	15.60
1069	NASDAQ	FGBI	Fri, Sep 6, 2019	15.97	15.97	15.59	15.90
1068	NASDAQ	FGBI	Thu, Sep 5, 2019	16.75	16.75	15.88	15.88
1067	NASDAQ	FGBI	Wed, Sep 4, 2019	15.88	16.28	15.88	16.20
1066	NASDAQ	FGBI	Tue, Sep 3, 2019	15.72	15.83	15.72	15.79
1065	NASDAQ	FGBI	Fri, Aug 30, 2019	15.66	16.00	15.40	15.69
1064	NASDAQ	FGBI	Thu, Aug 29, 2019	15.12	15.53	15.03	15.53
1063	NASDAQ	FGBI	Wed, Aug 28, 2019	15.07	15.12	15.07	15.12
1062	NASDAQ	FGBI	Tue, Aug 27, 2019	14.96	15.12	14.95	15.07
1061	NASDAQ	FGBI	Mon, Aug 26, 2019	15.60	15.79	14.88	15.12
1060	NASDAQ	FGBI	Fri, Aug 23, 2019	16.05	16.05	15.37	15.60
1059	NASDAQ	FGBI	Thu, Aug 22, 2019	16.40	16.68	15.91	15.91
1058	NASDAQ	FGBI	Wed, Aug 21, 2019	16.58	16.58	16.40	16.43
1057	NASDAQ	FGBI	Tue, Aug 20, 2019	16.53	16.65	16.45	16.65
1056	NASDAQ	FGBI	Mon, Aug 19, 2019	16.79	16.79	16.79	16.79
1055	NASDAQ	FGBI	Fri, Aug 16, 2019	16.55	16.79	16.55	16.69
1054	NASDAQ	FGBI	Thu, Aug 15, 2019	16.64	16.64	16.53	16.53
1053	NASDAQ	FGBI	Wed, Aug 14, 2019	17.23	17.23	16.53	16.53
1052	NASDAQ	FGBI	Tue, Aug 13, 2019	17.31	17.59	17.31	17.43
1051	NASDAQ	FGBI	Mon, Aug 12, 2019	17.35	17.52	17.20	17.20
1050	NASDAQ	FGBI	Fri, Aug 9, 2019	17.31	18.55	17.13	17.15
1049	NASDAQ	FGBI	Thu, Aug 8, 2019	17.44	17.87	17.17	17.17
1048	NASDAQ	FGBI	Wed, Aug 7, 2019	16.96	17.46	16.96	17.19
1047	NASDAQ	FGBI	Tue, Aug 6, 2019	17.56	17.56	17.36	17.36
1046	NASDAQ	FGBI	Mon, Aug 5, 2019	17.26	17.26	17.02	17.12
1045	NASDAQ	FGBI	Fri, Aug 2, 2019	17.83	17.93	17.39	17.40
1044	NASDAQ	FGBI	Thu, Aug 1, 2019	18.09	18.70	17.64	17.78
1043	NASDAQ	FGBI	Wed, Jul 31, 2019	17.70	18.65	17.52	18.06
1042	NASDAQ	FGBI	Tue, Jul 30, 2019	17.76	18.10	17.60	17.64
1041	NASDAQ	FGBI	Mon, Jul 29, 2019	18.14	18.44	17.67	17.67
1040	NASDAQ	FGBI	Fri, Jul 26, 2019	18.54	18.59	17.77	17.89
1039	NASDAQ	FGBI	Thu, Jul 25, 2019	18.60	18.60	18.12	18.40
1038	NASDAQ	FGBI	Wed, Jul 24, 2019	17.86	18.59	17.86	18.51
1037	NASDAQ	FGBI	Tue, Jul 23, 2019	18.42	18.42	18.42	18.42
1036	NASDAQ	FGBI	Mon, Jul 22, 2019	18.47	18.47	18.31	18.40
1035	NASDAQ	FGBI	Fri, Jul 19, 2019	18.36	18.72	18.36	18.39
1034	NASDAQ	FGBI	Thu, Jul 18, 2019	17.69	18.51	17.69	18.49
1033	NASDAQ	FGBI	Wed, Jul 17, 2019	17.97	18.05	17.97	18.03
1032	NASDAQ	FGBI	Tue, Jul 16, 2019	17.59	17.84	17.57	17.84
1031	NASDAQ	FGBI	Mon, Jul 15, 2019	17.60	17.70	17.60	17.70
1030	NASDAQ	FGBI	Fri, Jul 12, 2019	17.27	17.98	17.27	17.62
1029	NASDAQ	FGBI	Thu, Jul 11, 2019	17.25	17.29	17.15	17.29
1028	NASDAQ	FGBI	Wed, Jul 10, 2019	17.07	17.17	16.94	17.06
1027	NASDAQ	FGBI	Tue, Jul 9, 2019	17.08	17.08	17.08	17.08
1026	NASDAQ	FGBI	Mon, Jul 8, 2019	17.19	17.36	17.19	17.31
1025	NASDAQ	FGBI	Fri, Jul 5, 2019	17.13	17.19	17.09	17.19
1024	NASDAQ	FGBI	Wed, Jul 3, 2019	17.17	17.21	16.86	17.21
1023	NASDAQ	FGBI	Tue, Jul 2, 2019	15.72	17.02	15.72	17.02
1022	NASDAQ	FGBI	Mon, Jul 1, 2019	17.21	17.21	16.82	16.97
1021	NASDAQ	FGBI	Fri, Jun 28, 2019	16.42	17.23	16.36	17.23
1020	NASDAQ	FGBI	Thu, Jun 27, 2019	16.37	16.58	16.34	16.58
1019	NASDAQ	FGBI	Wed, Jun 26, 2019	16.32	16.42	16.32	16.41
1018	NASDAQ	FGBI	Tue, Jun 25, 2019	16.20	16.59	16.20	16.20
1017	NASDAQ	FGBI	Mon, Jun 24, 2019	16.78	16.78	16.31	16.31
1016	NASDAQ	FGBI	Fri, Jun 21, 2019	16.48	16.69	16.48	16.60
1015	NASDAQ	FGBI	Thu, Jun 20, 2019	16.98	16.98	16.61	16.63
1014	NASDAQ	FGBI	Wed, Jun 19, 2019	17.17	17.17	17.14	17.17
1013	NASDAQ	FGBI	Tue, Jun 18, 2019	17.25	17.27	17.23	17.23
1012	NASDAQ	FGBI	Mon, Jun 17, 2019	17.26	17.26	17.26	17.26
1011	NASDAQ	FGBI	Fri, Jun 14, 2019	17.17	17.17	17.06	17.06
1010	NASDAQ	FGBI	Thu, Jun 13, 2019	16.53	17.20	16.53	17.01
1009	NASDAQ	FGBI	Wed, Jun 12, 2019	16.81	16.81	16.81	16.81
1008	NASDAQ	FGBI	Tue, Jun 11, 2019	16.84	17.02	16.72	16.92
1007	NASDAQ	FGBI	Mon, Jun 10, 2019	16.86	16.86	16.62	16.85
1006	NASDAQ	FGBI	Fri, Jun 7, 2019	17.02	17.02	16.87	16.87
1005	NASDAQ	FGBI	Thu, Jun 6, 2019	17.02	17.02	17.02	17.02
1004	NASDAQ	FGBI	Wed, Jun 5, 2019	17.26	17.27	16.99	16.99
1003	NASDAQ	FGBI	Tue, Jun 4, 2019	17.18	17.33	17.11	17.27
1002	NASDAQ	FGBI	Mon, Jun 3, 2019	17.26	17.39	17.08	17.35
1001	NASDAQ	FGBI	Fri, May 31, 2019	17.37	17.37	17.02	17.02
1000	NASDAQ	FGBI	Thu, May 30, 2019	17.15	17.60	17.15	17.44
999	NASDAQ	FGBI	Wed, May 29, 2019	17.27	17.27	16.97	17.15
998	NASDAQ	FGBI	Tue, May 28, 2019	17.60	17.60	17.22	17.32
997	NASDAQ	FGBI	Fri, May 24, 2019	17.41	17.41	17.40	17.40
996	NASDAQ	FGBI	Thu, May 23, 2019	17.56	17.56	17.19	17.24
995	NASDAQ	FGBI	Wed, May 22, 2019	17.52	17.53	17.52	17.53
994	NASDAQ	FGBI	Tue, May 21, 2019	17.55	17.97	17.27	17.73
993	NASDAQ	FGBI	Mon, May 20, 2019	17.52	17.55	17.34	17.55
992	NASDAQ	FGBI	Fri, May 17, 2019	17.37	17.37	17.23	17.23
991	NASDAQ	FGBI	Thu, May 16, 2019	17.59	17.68	17.39	17.56
990	NASDAQ	FGBI	Wed, May 15, 2019	17.52	17.69	17.42	17.69
989	NASDAQ	FGBI	Tue, May 14, 2019	17.27	17.69	17.15	17.69
988	NASDAQ	FGBI	Mon, May 13, 2019	17.30	17.51	17.12	17.19
987	NASDAQ	FGBI	Fri, May 10, 2019	17.59	17.59	17.59	17.59
986	NASDAQ	FGBI	Thu, May 9, 2019	17.50	17.86	17.44	17.59
985	NASDAQ	FGBI	Wed, May 8, 2019	17.56	17.56	17.56	17.56
984	NASDAQ	FGBI	Tue, May 7, 2019	17.29	17.67	17.29	17.58
983	NASDAQ	FGBI	Mon, May 6, 2019	17.49	17.80	17.39	17.45
982	NASDAQ	FGBI	Fri, May 3, 2019	17.21	17.93	17.21	17.93
981	NASDAQ	FGBI	Thu, May 2, 2019	17.23	17.28	17.23	17.28
980	NASDAQ	FGBI	Wed, May 1, 2019	17.36	17.37	17.21	17.21
979	NASDAQ	FGBI	Tue, Apr 30, 2019	17.79	17.85	17.54	17.73
978	NASDAQ	FGBI	Mon, Apr 29, 2019	17.36	18.08	17.36	17.93
977	NASDAQ	FGBI	Fri, Apr 26, 2019	17.36	17.36	17.36	17.36
976	NASDAQ	FGBI	Thu, Apr 25, 2019	17.32	17.58	17.23	17.36
975	NASDAQ	FGBI	Wed, Apr 24, 2019	16.94	17.26	16.92	17.03
974	NASDAQ	FGBI	Tue, Apr 23, 2019	17.21	17.41	16.95	17.29
973	NASDAQ	FGBI	Mon, Apr 22, 2019	17.71	17.71	17.21	17.21
972	NASDAQ	FGBI	Thu, Apr 18, 2019	18.47	18.47	17.55	17.60
971	NASDAQ	FGBI	Wed, Apr 17, 2019	18.83	18.83	18.45	18.45
970	NASDAQ	FGBI	Tue, Apr 16, 2019	18.43	18.81	18.18	18.73
969	NASDAQ	FGBI	Mon, Apr 15, 2019	18.97	18.97	18.46	18.74
968	NASDAQ	FGBI	Fri, Apr 12, 2019	18.79	18.93	18.66	18.93
967	NASDAQ	FGBI	Thu, Apr 11, 2019	18.26	18.95	18.26	18.45
966	NASDAQ	FGBI	Wed, Apr 10, 2019	18.31	18.31	18.31	18.31
965	NASDAQ	FGBI	Tue, Apr 9, 2019	18.33	18.33	17.99	18.11
964	NASDAQ	FGBI	Mon, Apr 8, 2019	18.02	18.20	18.02	18.20
963	NASDAQ	FGBI	Fri, Apr 5, 2019	18.04	18.35	18.04	18.35
962	NASDAQ	FGBI	Thu, Apr 4, 2019	18.35	18.35	17.55	17.93
961	NASDAQ	FGBI	Wed, Apr 3, 2019	17.68	17.68	16.82	17.50
960	NASDAQ	FGBI	Tue, Apr 2, 2019	18.18	18.18	17.43	17.69
959	NASDAQ	FGBI	Mon, Apr 1, 2019	17.76	18.33	17.36	18.06
958	NASDAQ	FGBI	Fri, Mar 29, 2019	17.31	17.66	16.94	16.94
957	NASDAQ	FGBI	Thu, Mar 28, 2019	16.86	17.34	16.64	17.34
956	NASDAQ	FGBI	Wed, Mar 27, 2019	17.48	17.48	17.05	17.05
955	NASDAQ	FGBI	Tue, Mar 26, 2019	17.36	17.36	17.36	17.36
954	NASDAQ	FGBI	Mon, Mar 25, 2019	16.90	16.90	16.90	16.90
953	NASDAQ	FGBI	Fri, Mar 22, 2019	17.36	17.50	17.02	17.02
952	NASDAQ	FGBI	Thu, Mar 21, 2019	17.36	17.54	17.22	17.36
951	NASDAQ	FGBI	Wed, Mar 20, 2019	17.60	17.60	17.36	17.45
950	NASDAQ	FGBI	Tue, Mar 19, 2019	17.57	18.23	17.37	17.49
949	NASDAQ	FGBI	Mon, Mar 18, 2019	18.16	18.16	17.46	17.63
948	NASDAQ	FGBI	Fri, Mar 15, 2019	17.54	18.27	17.36	18.27
947	NASDAQ	FGBI	Thu, Mar 14, 2019	17.38	17.82	17.36	17.56
946	NASDAQ	FGBI	Wed, Mar 13, 2019	17.52	17.52	17.51	17.52
945	NASDAQ	FGBI	Tue, Mar 12, 2019	17.56	17.56	17.36	17.50
944	NASDAQ	FGBI	Mon, Mar 11, 2019	17.63	17.63	17.39	17.56
943	NASDAQ	FGBI	Fri, Mar 8, 2019	17.36	17.61	17.27	17.38
942	NASDAQ	FGBI	Thu, Mar 7, 2019	17.36	17.57	17.26	17.26
941	NASDAQ	FGBI	Wed, Mar 6, 2019	17.05	17.44	17.05	17.40
940	NASDAQ	FGBI	Tue, Mar 5, 2019	17.56	17.56	17.29	17.29
939	NASDAQ	FGBI	Mon, Mar 4, 2019	17.55	17.68	17.38	17.39
938	NASDAQ	FGBI	Fri, Mar 1, 2019	17.19	17.56	17.12	17.56
937	NASDAQ	FGBI	Thu, Feb 28, 2019	17.35	17.64	16.95	17.26
936	NASDAQ	FGBI	Wed, Feb 27, 2019	17.69	17.69	17.31	17.31
935	NASDAQ	FGBI	Tue, Feb 26, 2019	17.56	17.56	17.23	17.24
934	NASDAQ	FGBI	Mon, Feb 25, 2019	17.12	17.36	17.12	17.19
933	NASDAQ	FGBI	Fri, Feb 22, 2019	17.31	17.35	17.24	17.35
932	NASDAQ	FGBI	Thu, Feb 21, 2019	17.36	17.36	17.19	17.22
931	NASDAQ	FGBI	Wed, Feb 20, 2019	17.19	17.34	17.19	17.19
930	NASDAQ	FGBI	Tue, Feb 19, 2019	17.74	17.74	17.25	17.33
929	NASDAQ	FGBI	Fri, Feb 15, 2019	17.41	17.55	17.08	17.36
928	NASDAQ	FGBI	Thu, Feb 14, 2019	17.44	17.67	17.27	17.27
927	NASDAQ	FGBI	Wed, Feb 13, 2019	17.74	17.74	17.33	17.40
926	NASDAQ	FGBI	Tue, Feb 12, 2019	17.73	17.73	17.71	17.71
925	NASDAQ	FGBI	Mon, Feb 11, 2019	17.57	18.02	17.34	17.36
924	NASDAQ	FGBI	Fri, Feb 8, 2019	17.52	18.15	17.23	17.39
923	NASDAQ	FGBI	Thu, Feb 7, 2019	17.44	18.17	17.44	17.54
922	NASDAQ	FGBI	Wed, Feb 6, 2019	17.45	17.77	17.45	17.77
921	NASDAQ	FGBI	Tue, Feb 5, 2019	17.26	17.87	17.26	17.71
920	NASDAQ	FGBI	Mon, Feb 4, 2019	17.61	17.83	17.19	17.36
919	NASDAQ	FGBI	Fri, Feb 1, 2019	17.79	18.61	17.50	17.60
918	NASDAQ	FGBI	Thu, Jan 31, 2019	17.74	18.69	17.57	17.96
917	NASDAQ	FGBI	Wed, Jan 30, 2019	17.66	18.68	17.63	17.97
916	NASDAQ	FGBI	Tue, Jan 29, 2019	18.50	18.59	17.87	17.89
915	NASDAQ	FGBI	Mon, Jan 28, 2019	18.33	19.48	17.81	17.81
914	NASDAQ	FGBI	Fri, Jan 25, 2019	17.81	18.09	17.81	18.08
913	NASDAQ	FGBI	Thu, Jan 24, 2019	17.56	17.82	17.29	17.77
912	NASDAQ	FGBI	Wed, Jan 23, 2019	17.59	18.02	17.20	17.84
911	NASDAQ	FGBI	Tue, Jan 22, 2019	18.00	18.18	17.41	17.60
910	NASDAQ	FGBI	Fri, Jan 18, 2019	17.86	18.52	17.66	18.00
909	NASDAQ	FGBI	Thu, Jan 17, 2019	17.82	18.10	17.79	17.85
908	NASDAQ	FGBI	Wed, Jan 16, 2019	17.28	17.77	17.24	17.56
907	NASDAQ	FGBI	Tue, Jan 15, 2019	17.81	18.19	17.44	17.60
906	NASDAQ	FGBI	Mon, Jan 14, 2019	17.88	18.69	17.49	17.72
905	NASDAQ	FGBI	Fri, Jan 11, 2019	18.28	19.34	17.73	17.92
904	NASDAQ	FGBI	Thu, Jan 10, 2019	18.36	18.91	18.22	18.22
903	NASDAQ	FGBI	Wed, Jan 9, 2019	18.40	18.60	18.23	18.58
902	NASDAQ	FGBI	Tue, Jan 8, 2019	18.60	19.39	18.25	18.51
901	NASDAQ	FGBI	Mon, Jan 7, 2019	18.55	19.30	17.80	18.47
900	NASDAQ	FGBI	Fri, Jan 4, 2019	18.67	19.57	17.93	18.49
899	NASDAQ	FGBI	Thu, Jan 3, 2019	18.31	18.76	18.31	18.50
898	NASDAQ	FGBI	Wed, Jan 2, 2019	19.03	19.39	18.31	19.39
897	NASDAQ	FGBI	Mon, Dec 31, 2018	17.39	19.38	17.39	19.18
896	NASDAQ	FGBI	Fri, Dec 28, 2018	19.15	19.15	18.39	18.56
895	NASDAQ	FGBI	Thu, Dec 27, 2018	18.59	19.09	18.59	19.09
894	NASDAQ	FGBI	Wed, Dec 26, 2018	17.26	19.17	16.90	18.69
893	NASDAQ	FGBI	Mon, Dec 24, 2018	17.36	17.36	16.56	17.36
892	NASDAQ	FGBI	Fri, Dec 21, 2018	16.57	18.35	16.57	17.36
891	NASDAQ	FGBI	Thu, Dec 20, 2018	17.74	17.74	16.49	16.69
890	NASDAQ	FGBI	Wed, Dec 19, 2018	18.02	18.35	17.61	17.88
889	NASDAQ	FGBI	Tue, Dec 18, 2018	17.19	18.02	17.19	17.88
888	NASDAQ	FGBI	Mon, Dec 17, 2018	17.21	17.22	16.43	17.17
887	NASDAQ	FGBI	Fri, Dec 14, 2018	17.11	17.19	16.83	17.03
886	NASDAQ	FGBI	Thu, Dec 13, 2018	17.34	17.44	16.65	16.65
885	NASDAQ	FGBI	Wed, Dec 12, 2018	17.47	17.47	16.53	17.02
884	NASDAQ	FGBI	Tue, Dec 11, 2018	16.99	17.27	16.87	17.02
883	NASDAQ	FGBI	Mon, Dec 10, 2018	16.63	17.35	16.48	17.25
882	NASDAQ	FGBI	Fri, Dec 7, 2018	16.69	16.79	16.34	16.34
881	NASDAQ	FGBI	Thu, Dec 6, 2018	16.76	17.23	16.53	16.74
880	NASDAQ	FGBI	Tue, Dec 4, 2018	17.77	18.04	16.95	16.95
879	NASDAQ	FGBI	Mon, Dec 3, 2018	18.64	18.64	17.81	18.15
878	NASDAQ	FGBI	Fri, Nov 30, 2018	18.48	18.68	18.18	18.33
877	NASDAQ	FGBI	Thu, Nov 29, 2018	18.00	18.47	18.00	18.22
876	NASDAQ	FGBI	Wed, Nov 28, 2018	17.15	18.51	17.15	18.18
875	NASDAQ	FGBI	Tue, Nov 27, 2018	17.24	17.75	16.95	17.40
874	NASDAQ	FGBI	Mon, Nov 26, 2018	16.52	17.40	16.07	17.40
873	NASDAQ	FGBI	Fri, Nov 23, 2018	17.21	17.21	15.87	16.20
872	NASDAQ	FGBI	Wed, Nov 21, 2018	17.77	17.93	17.17	17.17
871	NASDAQ	FGBI	Tue, Nov 20, 2018	18.27	18.52	17.58	17.58
870	NASDAQ	FGBI	Mon, Nov 19, 2018	19.03	19.03	18.02	18.30
869	NASDAQ	FGBI	Fri, Nov 16, 2018	19.12	19.12	18.49	18.49
868	NASDAQ	FGBI	Thu, Nov 15, 2018	19.12	19.23	18.52	19.23
867	NASDAQ	FGBI	Wed, Nov 14, 2018	19.07	19.21	18.68	19.09
866	NASDAQ	FGBI	Tue, Nov 13, 2018	18.83	19.11	18.69	19.07
865	NASDAQ	FGBI	Mon, Nov 12, 2018	18.53	19.30	18.53	18.64
864	NASDAQ	FGBI	Fri, Nov 9, 2018	19.30	19.33	18.59	18.59
863	NASDAQ	FGBI	Thu, Nov 8, 2018	19.00	19.29	19.00	19.29
862	NASDAQ	FGBI	Wed, Nov 7, 2018	18.95	18.97	18.35	18.97
861	NASDAQ	FGBI	Tue, Nov 6, 2018	18.81	18.81	18.81	18.81
860	NASDAQ	FGBI	Mon, Nov 5, 2018	18.57	19.94	18.57	19.12
859	NASDAQ	FGBI	Fri, Nov 2, 2018	18.80	18.80	18.43	18.43
858	NASDAQ	FGBI	Thu, Nov 1, 2018	18.99	18.99	18.26	18.80
857	NASDAQ	FGBI	Wed, Oct 31, 2018	19.11	19.34	18.57	18.88
856	NASDAQ	FGBI	Tue, Oct 30, 2018	19.50	19.50	19.02	19.33
855	NASDAQ	FGBI	Mon, Oct 29, 2018	18.68	19.74	18.68	19.74
854	NASDAQ	FGBI	Fri, Oct 26, 2018	18.14	20.02	18.14	18.45
853	NASDAQ	FGBI	Thu, Oct 25, 2018	17.46	18.50	17.46	18.32
852	NASDAQ	FGBI	Wed, Oct 24, 2018	17.33	17.33	17.33	17.33
851	NASDAQ	FGBI	Tue, Oct 23, 2018	17.50	17.56	17.11	17.31
850	NASDAQ	FGBI	Mon, Oct 22, 2018	17.40	17.98	17.39	17.73
849	NASDAQ	FGBI	Fri, Oct 19, 2018	17.60	17.60	17.30	17.37
848	NASDAQ	FGBI	Thu, Oct 18, 2018	18.00	18.00	17.52	17.76
847	NASDAQ	FGBI	Wed, Oct 17, 2018	17.79	18.60	17.79	18.03
846	NASDAQ	FGBI	Tue, Oct 16, 2018	19.07	19.07	18.60	18.83
845	NASDAQ	FGBI	Mon, Oct 15, 2018	18.99	19.05	18.85	18.85
844	NASDAQ	FGBI	Fri, Oct 12, 2018	19.48	19.48	18.98	18.98
843	NASDAQ	FGBI	Thu, Oct 11, 2018	20.14	20.14	19.26	19.48
842	NASDAQ	FGBI	Wed, Oct 10, 2018	20.48	20.60	20.28	20.28
841	NASDAQ	FGBI	Tue, Oct 9, 2018	19.95	20.64	19.95	20.35
840	NASDAQ	FGBI	Mon, Oct 8, 2018	20.30	20.30	20.01	20.06
839	NASDAQ	FGBI	Fri, Oct 5, 2018	20.18	20.18	20.01	20.17
838	NASDAQ	FGBI	Thu, Oct 4, 2018	20.26	20.65	20.18	20.18
837	NASDAQ	FGBI	Wed, Oct 3, 2018	20.51	20.83	20.49	20.79
836	NASDAQ	FGBI	Tue, Oct 2, 2018	20.99	21.23	20.25	20.36
835	NASDAQ	FGBI	Mon, Oct 1, 2018	21.17	21.40	20.70	20.85
834	NASDAQ	FGBI	Fri, Sep 28, 2018	20.70	21.25	20.66	21.23
833	NASDAQ	FGBI	Thu, Sep 27, 2018	20.88	20.94	20.66	20.66
832	NASDAQ	FGBI	Wed, Sep 26, 2018	21.47	21.47	20.85	20.86
831	NASDAQ	FGBI	Tue, Sep 25, 2018	21.50	21.68	20.85	20.91
830	NASDAQ	FGBI	Mon, Sep 24, 2018	22.03	22.03	21.20	21.32
829	NASDAQ	FGBI	Fri, Sep 21, 2018	20.72	22.31	20.66	22.31
828	NASDAQ	FGBI	Thu, Sep 20, 2018	20.66	20.96	20.66	20.86
827	NASDAQ	FGBI	Wed, Sep 19, 2018	21.02	21.02	20.45	20.45
826	NASDAQ	FGBI	Tue, Sep 18, 2018	20.27	20.57	20.27	20.55
825	NASDAQ	FGBI	Mon, Sep 17, 2018	20.56	21.31	20.43	20.64
824	NASDAQ	FGBI	Fri, Sep 14, 2018	20.64	21.28	20.33	20.67
823	NASDAQ	FGBI	Thu, Sep 13, 2018	20.74	20.79	20.04	20.25
822	NASDAQ	FGBI	Wed, Sep 12, 2018	20.27	20.41	20.25	20.41
821	NASDAQ	FGBI	Tue, Sep 11, 2018	20.87	20.97	20.38	20.50
820	NASDAQ	FGBI	Mon, Sep 10, 2018	21.33	21.33	20.83	21.07
819	NASDAQ	FGBI	Fri, Sep 7, 2018	21.16	21.17	21.10	21.17
818	NASDAQ	FGBI	Thu, Sep 6, 2018	20.50	21.12	20.50	21.12
817	NASDAQ	FGBI	Wed, Sep 5, 2018	20.91	20.98	20.74	20.98
816	NASDAQ	FGBI	Tue, Sep 4, 2018	20.58	21.43	20.58	20.98
815	NASDAQ	FGBI	Fri, Aug 31, 2018	20.87	20.98	20.45	20.65
814	NASDAQ	FGBI	Thu, Aug 30, 2018	20.88	21.22	20.88	21.07
813	NASDAQ	FGBI	Wed, Aug 29, 2018	21.32	21.32	20.90	20.90
812	NASDAQ	FGBI	Tue, Aug 28, 2018	21.07	21.45	20.93	20.93
811	NASDAQ	FGBI	Mon, Aug 27, 2018	20.88	21.53	20.88	20.93
810	NASDAQ	FGBI	Fri, Aug 24, 2018	21.36	21.45	21.36	21.40
809	NASDAQ	FGBI	Thu, Aug 23, 2018	20.88	21.23	20.88	21.23
808	NASDAQ	FGBI	Wed, Aug 22, 2018	20.91	21.13	20.87	21.13
807	NASDAQ	FGBI	Tue, Aug 21, 2018	21.07	21.32	20.87	21.07
806	NASDAQ	FGBI	Mon, Aug 20, 2018	21.45	21.45	20.72	21.01
805	NASDAQ	FGBI	Fri, Aug 17, 2018	20.81	21.39	20.81	21.28
804	NASDAQ	FGBI	Thu, Aug 16, 2018	20.83	21.28	20.83	20.99
803	NASDAQ	FGBI	Wed, Aug 15, 2018	21.53	21.53	20.58	20.94
802	NASDAQ	FGBI	Tue, Aug 14, 2018	21.33	21.64	21.28	21.38
801	NASDAQ	FGBI	Mon, Aug 13, 2018	21.56	21.56	21.41	21.41
800	NASDAQ	FGBI	Fri, Aug 10, 2018	21.43	21.59	21.28	21.40
799	NASDAQ	FGBI	Thu, Aug 9, 2018	21.31	21.40	21.30	21.35
798	NASDAQ	FGBI	Wed, Aug 8, 2018	21.52	21.65	21.50	21.50
797	NASDAQ	FGBI	Tue, Aug 7, 2018	21.98	21.98	21.40	21.72
796	NASDAQ	FGBI	Mon, Aug 6, 2018	22.12	22.12	21.74	21.74
795	NASDAQ	FGBI	Fri, Aug 3, 2018	21.81	21.81	21.58	21.58
794	NASDAQ	FGBI	Thu, Aug 2, 2018	22.07	22.07	21.69	21.90
793	NASDAQ	FGBI	Wed, Aug 1, 2018	21.36	22.21	21.36	22.06
792	NASDAQ	FGBI	Tue, Jul 31, 2018	21.61	21.90	21.60	21.82
791	NASDAQ	FGBI	Mon, Jul 30, 2018	21.82	21.82	21.51	21.62
790	NASDAQ	FGBI	Fri, Jul 27, 2018	22.25	22.25	21.87	21.91
789	NASDAQ	FGBI	Thu, Jul 26, 2018	22.01	22.04	22.01	22.03
788	NASDAQ	FGBI	Wed, Jul 25, 2018	22.04	22.04	22.04	22.04
787	NASDAQ	FGBI	Tue, Jul 24, 2018	21.94	21.94	21.76	21.76
786	NASDAQ	FGBI	Mon, Jul 23, 2018	22.23	22.23	22.00	22.00
785	NASDAQ	FGBI	Fri, Jul 20, 2018	22.31	22.40	22.01	22.01
784	NASDAQ	FGBI	Thu, Jul 19, 2018	22.31	22.31	22.27	22.27
783	NASDAQ	FGBI	Wed, Jul 18, 2018	22.36	22.43	22.29	22.29
782	NASDAQ	FGBI	Tue, Jul 17, 2018	22.44	22.44	22.17	22.36
781	NASDAQ	FGBI	Mon, Jul 16, 2018	22.12	22.44	22.12	22.44
780	NASDAQ	FGBI	Fri, Jul 13, 2018	22.22	22.38	22.12	22.22
779	NASDAQ	FGBI	Thu, Jul 12, 2018	22.33	22.33	22.23	22.23
778	NASDAQ	FGBI	Wed, Jul 11, 2018	22.01	22.43	21.65	22.30
777	NASDAQ	FGBI	Tue, Jul 10, 2018	22.59	22.59	21.87	22.00
776	NASDAQ	FGBI	Mon, Jul 9, 2018	22.83	22.83	22.28	22.42
775	NASDAQ	FGBI	Fri, Jul 6, 2018	22.31	22.66	22.15	22.56
774	NASDAQ	FGBI	Thu, Jul 5, 2018	22.07	22.31	22.05	22.17
773	NASDAQ	FGBI	Tue, Jul 3, 2018	21.82	22.13	21.80	22.13
772	NASDAQ	FGBI	Mon, Jul 2, 2018	21.54	21.90	21.40	21.82
771	NASDAQ	FGBI	Fri, Jun 29, 2018	21.50	21.90	21.36	21.50
770	NASDAQ	FGBI	Thu, Jun 28, 2018	21.93	22.25	21.60	21.81
769	NASDAQ	FGBI	Wed, Jun 27, 2018	22.64	22.64	21.90	21.90
768	NASDAQ	FGBI	Tue, Jun 26, 2018	22.09	22.67	21.82	22.65
767	NASDAQ	FGBI	Mon, Jun 25, 2018	22.31	22.74	22.06	22.19
766	NASDAQ	FGBI	Fri, Jun 22, 2018	22.61	22.67	22.04	22.50
765	NASDAQ	FGBI	Thu, Jun 21, 2018	22.42	22.83	22.31	22.39
764	NASDAQ	FGBI	Wed, Jun 20, 2018	22.45	22.83	22.10	22.55
763	NASDAQ	FGBI	Tue, Jun 19, 2018	22.43	22.98	21.99	22.65
762	NASDAQ	FGBI	Mon, Jun 18, 2018	22.75	22.80	22.16	22.56
761	NASDAQ	FGBI	Fri, Jun 15, 2018	22.54	23.14	22.40	22.60
760	NASDAQ	FGBI	Thu, Jun 14, 2018	22.88	22.88	22.31	22.70
759	NASDAQ	FGBI	Wed, Jun 13, 2018	22.60	22.82	22.23	22.47
758	NASDAQ	FGBI	Tue, Jun 12, 2018	22.75	23.09	22.40	22.56
757	NASDAQ	FGBI	Mon, Jun 11, 2018	23.14	23.14	22.81	22.83
756	NASDAQ	FGBI	Fri, Jun 8, 2018	23.09	23.13	22.96	22.96
755	NASDAQ	FGBI	Thu, Jun 7, 2018	23.05	23.13	22.43	22.91
754	NASDAQ	FGBI	Wed, Jun 6, 2018	22.86	23.14	22.86	22.93
753	NASDAQ	FGBI	Tue, Jun 5, 2018	22.95	23.07	22.56	22.98
752	NASDAQ	FGBI	Mon, Jun 4, 2018	22.98	22.98	22.56	22.63
751	NASDAQ	FGBI	Fri, Jun 1, 2018	22.40	23.02	22.39	22.85
750	NASDAQ	FGBI	Thu, May 31, 2018	22.68	22.79	22.32	22.32
749	NASDAQ	FGBI	Wed, May 30, 2018	22.81	23.14	22.61	22.61
748	NASDAQ	FGBI	Tue, May 29, 2018	23.13	23.13	22.72	22.85
747	NASDAQ	FGBI	Fri, May 25, 2018	22.64	22.91	22.64	22.89
746	NASDAQ	FGBI	Thu, May 24, 2018	23.08	23.08	22.24	22.80
745	NASDAQ	FGBI	Wed, May 23, 2018	22.65	23.04	21.89	22.89
744	NASDAQ	FGBI	Tue, May 22, 2018	22.64	23.02	22.64	22.76
743	NASDAQ	FGBI	Mon, May 21, 2018	22.34	22.97	22.26	22.80
742	NASDAQ	FGBI	Fri, May 18, 2018	22.73	22.73	22.15	22.54
741	NASDAQ	FGBI	Thu, May 17, 2018	22.31	22.71	22.31	22.66
740	NASDAQ	FGBI	Wed, May 16, 2018	22.05	22.69	22.05	22.43
739	NASDAQ	FGBI	Tue, May 15, 2018	22.26	23.03	21.94	22.24
738	NASDAQ	FGBI	Mon, May 14, 2018	22.46	22.75	22.12	22.12
737	NASDAQ	FGBI	Fri, May 11, 2018	22.30	23.13	22.30	22.74
736	NASDAQ	FGBI	Thu, May 10, 2018	22.31	22.73	22.12	22.58
735	NASDAQ	FGBI	Wed, May 9, 2018	21.91	22.98	21.66	22.31
734	NASDAQ	FGBI	Tue, May 8, 2018	21.86	22.07	21.56	21.89
733	NASDAQ	FGBI	Mon, May 7, 2018	22.15	22.19	21.55	21.98
732	NASDAQ	FGBI	Fri, May 4, 2018	21.67	22.27	21.60	22.27
731	NASDAQ	FGBI	Thu, May 3, 2018	21.76	21.98	21.41	21.82
730	NASDAQ	FGBI	Wed, May 2, 2018	21.75	22.31	21.48	22.12
729	NASDAQ	FGBI	Tue, May 1, 2018	21.45	21.81	20.91	21.81
728	NASDAQ	FGBI	Mon, Apr 30, 2018	21.83	21.83	21.26	21.44
727	NASDAQ	FGBI	Fri, Apr 27, 2018	21.82	21.86	21.70	21.77
726	NASDAQ	FGBI	Thu, Apr 26, 2018	22.27	22.27	21.90	21.90
725	NASDAQ	FGBI	Wed, Apr 25, 2018	22.27	22.31	22.27	22.27
724	NASDAQ	FGBI	Tue, Apr 24, 2018	21.94	22.27	21.58	22.09
723	NASDAQ	FGBI	Mon, Apr 23, 2018	21.74	22.20	21.59	22.15
722	NASDAQ	FGBI	Fri, Apr 20, 2018	22.10	22.31	22.07	22.19
721	NASDAQ	FGBI	Thu, Apr 19, 2018	21.94	22.31	21.94	22.23
720	NASDAQ	FGBI	Wed, Apr 18, 2018	21.84	22.07	21.39	21.99
719	NASDAQ	FGBI	Tue, Apr 17, 2018	21.69	21.89	21.49	21.80
718	NASDAQ	FGBI	Mon, Apr 16, 2018	21.86	21.86	21.48	21.69
717	NASDAQ	FGBI	Fri, Apr 13, 2018	21.90	21.91	21.41	21.53
716	NASDAQ	FGBI	Thu, Apr 12, 2018	21.63	22.21	21.46	21.64
715	NASDAQ	FGBI	Wed, Apr 11, 2018	21.71	22.29	21.71	22.06
714	NASDAQ	FGBI	Tue, Apr 10, 2018	21.60	22.26	20.87	22.07
713	NASDAQ	FGBI	Mon, Apr 9, 2018	21.79	22.03	21.49	21.65
712	NASDAQ	FGBI	Fri, Apr 6, 2018	21.56	22.01	21.32	21.57
711	NASDAQ	FGBI	Thu, Apr 5, 2018	21.35	22.24	21.35	21.50
710	NASDAQ	FGBI	Wed, Apr 4, 2018	21.82	22.05	21.42	21.51
709	NASDAQ	FGBI	Tue, Apr 3, 2018	21.39	22.11	21.21	21.84
708	NASDAQ	FGBI	Mon, Apr 2, 2018	21.18	21.69	21.07	21.13
707	NASDAQ	FGBI	Thu, Mar 29, 2018	21.47	22.18	21.38	21.48
706	NASDAQ	FGBI	Wed, Mar 28, 2018	21.90	21.90	21.34	21.42
705	NASDAQ	FGBI	Tue, Mar 27, 2018	21.34	21.79	21.21	21.40
704	NASDAQ	FGBI	Mon, Mar 26, 2018	21.20	21.85	21.13	21.63
703	NASDAQ	FGBI	Fri, Mar 23, 2018	21.30	21.90	21.03	21.03
702	NASDAQ	FGBI	Thu, Mar 22, 2018	21.07	21.76	20.83	21.14
701	NASDAQ	FGBI	Wed, Mar 21, 2018	21.49	22.05	21.11	21.11
700	NASDAQ	FGBI	Tue, Mar 20, 2018	22.01	22.08	21.28	21.29
699	NASDAQ	FGBI	Mon, Mar 19, 2018	23.14	23.14	21.71	21.92
698	NASDAQ	FGBI	Fri, Mar 16, 2018	21.53	23.55	21.17	23.46
697	NASDAQ	FGBI	Thu, Mar 15, 2018	21.26	21.99	21.17	21.53
696	NASDAQ	FGBI	Wed, Mar 14, 2018	21.30	21.64	20.92	21.56
695	NASDAQ	FGBI	Tue, Mar 13, 2018	21.29	21.52	20.89	20.99
694	NASDAQ	FGBI	Mon, Mar 12, 2018	20.46	21.47	20.46	21.46
693	NASDAQ	FGBI	Fri, Mar 9, 2018	20.82	20.82	20.82	20.82
692	NASDAQ	FGBI	Thu, Mar 8, 2018	20.39	20.98	20.39	20.62
691	NASDAQ	FGBI	Wed, Mar 7, 2018	20.79	20.82	20.64	20.64
690	NASDAQ	FGBI	Tue, Mar 6, 2018	20.89	21.02	20.62	20.80
689	NASDAQ	FGBI	Mon, Mar 5, 2018	21.14	21.14	20.59	20.89
688	NASDAQ	FGBI	Fri, Mar 2, 2018	20.75	21.16	20.54	20.80
687	NASDAQ	FGBI	Thu, Mar 1, 2018	20.83	21.08	20.35	20.73
686	NASDAQ	FGBI	Wed, Feb 28, 2018	21.32	21.32	20.72	20.72
685	NASDAQ	FGBI	Tue, Feb 27, 2018	21.03	21.63	20.79	20.79
684	NASDAQ	FGBI	Mon, Feb 26, 2018	21.42	21.42	20.55	21.03
683	NASDAQ	FGBI	Fri, Feb 23, 2018	21.09	21.12	20.78	20.96
682	NASDAQ	FGBI	Thu, Feb 22, 2018	21.93	22.75	20.62	20.76
681	NASDAQ	FGBI	Wed, Feb 21, 2018	21.51	21.60	20.92	21.11
680	NASDAQ	FGBI	Tue, Feb 20, 2018	20.88	21.05	20.73	20.73
679	NASDAQ	FGBI	Fri, Feb 16, 2018	21.16	21.33	20.83	21.04
678	NASDAQ	FGBI	Thu, Feb 15, 2018	21.80	22.05	20.96	21.36
677	NASDAQ	FGBI	Wed, Feb 14, 2018	20.60	21.67	20.60	21.15
676	NASDAQ	FGBI	Tue, Feb 13, 2018	21.71	22.02	20.71	20.75
675	NASDAQ	FGBI	Mon, Feb 12, 2018	21.63	21.90	20.91	21.12
674	NASDAQ	FGBI	Fri, Feb 9, 2018	21.88	21.88	21.00	21.43
673	NASDAQ	FGBI	Thu, Feb 8, 2018	22.15	22.19	21.01	21.01
672	NASDAQ	FGBI	Wed, Feb 7, 2018	21.07	22.00	21.07	21.54
671	NASDAQ	FGBI	Tue, Feb 6, 2018	21.07	22.02	20.88	21.20
670	NASDAQ	FGBI	Mon, Feb 5, 2018	21.36	21.98	21.06	21.06
669	NASDAQ	FGBI	Fri, Feb 2, 2018	21.91	22.18	20.91	21.07
668	NASDAQ	FGBI	Thu, Feb 1, 2018	21.69	22.40	21.36	22.31
667	NASDAQ	FGBI	Wed, Jan 31, 2018	21.71	22.12	21.65	21.74
666	NASDAQ	FGBI	Tue, Jan 30, 2018	22.13	22.60	21.65	21.65
665	NASDAQ	FGBI	Mon, Jan 29, 2018	21.85	22.48	21.79	22.43
664	NASDAQ	FGBI	Fri, Jan 26, 2018	21.85	22.25	21.66	22.07
663	NASDAQ	FGBI	Thu, Jan 25, 2018	22.77	23.01	21.50	21.83
662	NASDAQ	FGBI	Wed, Jan 24, 2018	22.50	23.17	22.44	22.52
661	NASDAQ	FGBI	Tue, Jan 23, 2018	22.74	23.17	22.43	22.64
660	NASDAQ	FGBI	Mon, Jan 22, 2018	22.17	22.79	21.90	22.79
659	NASDAQ	FGBI	Fri, Jan 19, 2018	21.94	21.94	21.36	21.74
658	NASDAQ	FGBI	Thu, Jan 18, 2018	22.38	22.55	21.85	22.07
657	NASDAQ	FGBI	Wed, Jan 17, 2018	22.19	22.54	21.63	22.53
656	NASDAQ	FGBI	Tue, Jan 16, 2018	21.90	22.55	21.90	22.02
655	NASDAQ	FGBI	Fri, Jan 12, 2018	22.52	23.26	22.43	22.60
654	NASDAQ	FGBI	Thu, Jan 11, 2018	21.82	22.64	21.74	22.64
653	NASDAQ	FGBI	Wed, Jan 10, 2018	21.73	21.75	21.52	21.75
652	NASDAQ	FGBI	Tue, Jan 9, 2018	21.49	21.63	21.38	21.38
651	NASDAQ	FGBI	Mon, Jan 8, 2018	20.91	21.46	20.91	21.08
650	NASDAQ	FGBI	Fri, Jan 5, 2018	21.31	21.31	20.77	21.04
649	NASDAQ	FGBI	Thu, Jan 4, 2018	21.47	21.53	20.86	20.86
648	NASDAQ	FGBI	Wed, Jan 3, 2018	20.71	21.40	20.70	21.17
647	NASDAQ	FGBI	Tue, Jan 2, 2018	21.44	21.81	20.57	21.12
646	NASDAQ	FGBI	Fri, Dec 29, 2017	20.59	20.68	20.36	20.66
645	NASDAQ	FGBI	Thu, Dec 28, 2017	20.66	21.55	20.42	20.46
644	NASDAQ	FGBI	Wed, Dec 27, 2017	21.06	21.06	20.54	20.64
643	NASDAQ	FGBI	Tue, Dec 26, 2017	21.14	21.17	20.64	20.78
642	NASDAQ	FGBI	Fri, Dec 22, 2017	21.82	21.82	21.11	21.11
641	NASDAQ	FGBI	Thu, Dec 21, 2017	21.65	21.65	21.59	21.65
640	NASDAQ	FGBI	Wed, Dec 20, 2017	22.18	22.18	21.48	21.55
639	NASDAQ	FGBI	Tue, Dec 19, 2017	21.55	21.60	21.22	21.25
638	NASDAQ	FGBI	Mon, Dec 18, 2017	22.20	22.31	21.40	21.72
637	NASDAQ	FGBI	Fri, Dec 15, 2017	23.11	23.14	22.37	22.39
636	NASDAQ	FGBI	Thu, Dec 14, 2017	23.31	23.31	22.79	22.99
635	NASDAQ	FGBI	Wed, Dec 13, 2017	23.75	23.77	23.10	23.41
634	NASDAQ	FGBI	Tue, Dec 12, 2017	24.02	24.17	23.98	24.01
633	NASDAQ	FGBI	Mon, Dec 11, 2017	24.35	24.35	23.68	23.87
632	NASDAQ	FGBI	Fri, Dec 8, 2017	24.12	24.38	24.12	24.20
631	NASDAQ	FGBI	Thu, Dec 7, 2017	22.41	24.15	22.41	23.90
630	NASDAQ	FGBI	Wed, Dec 6, 2017	21.74	22.50	21.74	22.14
629	NASDAQ	FGBI	Tue, Dec 5, 2017	21.74	21.74	21.64	21.72
628	NASDAQ	FGBI	Mon, Dec 4, 2017	21.35	21.74	21.22	21.67
627	NASDAQ	FGBI	Fri, Dec 1, 2017	21.15	21.41	21.14	21.21
626	NASDAQ	FGBI	Thu, Nov 30, 2017	20.25	21.09	20.25	21.03
625	NASDAQ	FGBI	Wed, Nov 29, 2017	20.08	20.21	20.06	20.21
624	NASDAQ	FGBI	Tue, Nov 28, 2017	19.91	20.06	19.82	19.92
623	NASDAQ	FGBI	Mon, Nov 27, 2017	20.20	20.20	19.69	19.94
622	NASDAQ	FGBI	Fri, Nov 24, 2017	20.25	20.25	20.25	20.25
621	NASDAQ	FGBI	Wed, Nov 22, 2017	19.42	19.71	19.42	19.57
620	NASDAQ	FGBI	Tue, Nov 21, 2017	19.57	19.57	19.43	19.53
619	NASDAQ	FGBI	Mon, Nov 20, 2017	19.62	19.62	19.40	19.49
618	NASDAQ	FGBI	Fri, Nov 17, 2017	19.50	19.53	19.18	19.51
617	NASDAQ	FGBI	Thu, Nov 16, 2017	19.52	19.53	19.35	19.53
616	NASDAQ	FGBI	Wed, Nov 15, 2017	19.16	19.41	19.16	19.38
615	NASDAQ	FGBI	Tue, Nov 14, 2017	19.38	19.43	19.35	19.38
614	NASDAQ	FGBI	Mon, Nov 13, 2017	19.10	19.47	19.06	19.24
613	NASDAQ	FGBI	Fri, Nov 10, 2017	19.19	19.46	19.19	19.29
612	NASDAQ	FGBI	Thu, Nov 9, 2017	19.31	19.33	18.90	19.10
611	NASDAQ	FGBI	Wed, Nov 8, 2017	19.41	19.86	19.09	19.14
610	NASDAQ	FGBI	Tue, Nov 7, 2017	20.00	20.09	19.36	19.36
609	NASDAQ	FGBI	Mon, Nov 6, 2017	19.88	20.05	19.79	20.05
608	NASDAQ	FGBI	Fri, Nov 3, 2017	20.13	20.29	20.13	20.27
607	NASDAQ	FGBI	Thu, Nov 2, 2017	20.11	20.29	19.98	20.20
606	NASDAQ	FGBI	Wed, Nov 1, 2017	20.02	20.24	20.01	20.01
605	NASDAQ	FGBI	Tue, Oct 31, 2017	20.29	20.44	19.93	20.05
604	NASDAQ	FGBI	Mon, Oct 30, 2017	20.30	20.30	20.13	20.27
603	NASDAQ	FGBI	Fri, Oct 27, 2017	20.28	20.40	20.26	20.29
602	NASDAQ	FGBI	Thu, Oct 26, 2017	20.29	20.29	20.26	20.29
601	NASDAQ	FGBI	Wed, Oct 25, 2017	20.25	20.29	20.11	20.28
600	NASDAQ	FGBI	Tue, Oct 24, 2017	20.26	20.29	20.04	20.18
599	NASDAQ	FGBI	Mon, Oct 23, 2017	19.91	20.29	19.89	20.19
598	NASDAQ	FGBI	Fri, Oct 20, 2017	20.28	20.29	20.20	20.20
597	NASDAQ	FGBI	Thu, Oct 19, 2017	20.08	20.21	20.08	20.17
596	NASDAQ	FGBI	Wed, Oct 18, 2017	20.17	20.29	20.11	20.11
595	NASDAQ	FGBI	Tue, Oct 17, 2017	20.26	20.26	19.91	20.09
594	NASDAQ	FGBI	Mon, Oct 16, 2017	20.21	20.29	20.14	20.26
593	NASDAQ	FGBI	Fri, Oct 13, 2017	20.15	20.29	19.99	19.99
592	NASDAQ	FGBI	Thu, Oct 12, 2017	20.29	20.29	20.05	20.16
591	NASDAQ	FGBI	Wed, Oct 11, 2017	20.13	20.29	20.11	20.24
590	NASDAQ	FGBI	Tue, Oct 10, 2017	19.49	20.02	19.49	20.02
589	NASDAQ	FGBI	Mon, Oct 9, 2017	19.39	19.57	19.34	19.38
588	NASDAQ	FGBI	Fri, Oct 6, 2017	19.39	19.62	19.16	19.50
587	NASDAQ	FGBI	Thu, Oct 5, 2017	19.57	19.61	19.14	19.56
586	NASDAQ	FGBI	Wed, Oct 4, 2017	19.65	19.65	19.32	19.61
585	NASDAQ	FGBI	Tue, Oct 3, 2017	20.19	20.19	19.56	19.61
584	NASDAQ	FGBI	Mon, Oct 2, 2017	20.21	20.29	20.21	20.29
583	NASDAQ	FGBI	Fri, Sep 29, 2017	20.03	20.29	20.03	20.24
582	NASDAQ	FGBI	Thu, Sep 28, 2017	20.29	20.29	20.12	20.29
581	NASDAQ	FGBI	Wed, Sep 27, 2017	19.86	20.47	19.86	20.29
580	NASDAQ	FGBI	Tue, Sep 26, 2017	20.29	20.40	20.18	20.22
579	NASDAQ	FGBI	Mon, Sep 25, 2017	20.23	20.36	20.16	20.30
578	NASDAQ	FGBI	Fri, Sep 22, 2017	20.18	20.32	20.18	20.32
577	NASDAQ	FGBI	Thu, Sep 21, 2017	20.24	20.27	20.06	20.13
576	NASDAQ	FGBI	Wed, Sep 20, 2017	20.16	20.21	19.53	20.06
575	NASDAQ	FGBI	Tue, Sep 19, 2017	20.81	21.04	18.98	19.87
574	NASDAQ	FGBI	Mon, Sep 18, 2017	20.93	21.10	20.77	20.98
573	NASDAQ	FGBI	Fri, Sep 15, 2017	21.12	21.17	20.65	20.97
572	NASDAQ	FGBI	Thu, Sep 14, 2017	21.15	21.23	21.13	21.18
571	NASDAQ	FGBI	Wed, Sep 13, 2017	20.75	21.31	20.75	21.27
570	NASDAQ	FGBI	Tue, Sep 12, 2017	21.22	21.37	21.19	21.27
569	NASDAQ	FGBI	Mon, Sep 11, 2017	21.37	21.37	20.47	21.25
568	NASDAQ	FGBI	Fri, Sep 8, 2017	21.68	21.68	20.96	21.18
567	NASDAQ	FGBI	Thu, Sep 7, 2017	21.93	21.93	20.71	21.74
566	NASDAQ	FGBI	Wed, Sep 6, 2017	21.48	21.72	21.19	21.71
565	NASDAQ	FGBI	Tue, Sep 5, 2017	20.51	22.05	20.05	21.56
564	NASDAQ	FGBI	Fri, Sep 1, 2017	20.10	20.10	20.10	20.10
563	NASDAQ	FGBI	Thu, Aug 31, 2017	20.08	20.08	19.47	19.68
562	NASDAQ	FGBI	Wed, Aug 30, 2017	20.08	20.26	19.80	19.86
561	NASDAQ	FGBI	Tue, Aug 29, 2017	20.21	20.44	20.00	20.27
560	NASDAQ	FGBI	Mon, Aug 28, 2017	20.17	20.43	19.92	20.39
559	NASDAQ	FGBI	Fri, Aug 25, 2017	19.57	20.47	19.57	20.47
558	NASDAQ	FGBI	Thu, Aug 24, 2017	20.19	20.19	19.57	19.74
557	NASDAQ	FGBI	Wed, Aug 23, 2017	20.39	20.44	20.10	20.15
556	NASDAQ	FGBI	Tue, Aug 22, 2017	20.14	20.47	20.09	20.15
555	NASDAQ	FGBI	Mon, Aug 21, 2017	20.00	20.26	20.00	20.14
554	NASDAQ	FGBI	Fri, Aug 18, 2017	20.06	20.29	19.65	20.20
553	NASDAQ	FGBI	Thu, Aug 17, 2017	20.49	20.55	20.11	20.11
552	NASDAQ	FGBI	Wed, Aug 16, 2017	20.52	20.57	20.50	20.51
551	NASDAQ	FGBI	Tue, Aug 15, 2017	20.55	20.55	20.38	20.47
550	NASDAQ	FGBI	Mon, Aug 14, 2017	20.44	20.59	20.17	20.38
549	NASDAQ	FGBI	Fri, Aug 11, 2017	20.32	20.50	20.15	20.29
548	NASDAQ	FGBI	Thu, Aug 10, 2017	20.50	20.59	20.32	20.41
547	NASDAQ	FGBI	Wed, Aug 9, 2017	20.03	20.47	19.78	20.24
546	NASDAQ	FGBI	Tue, Aug 8, 2017	20.41	20.55	19.43	19.98
545	NASDAQ	FGBI	Mon, Aug 7, 2017	18.81	20.47	18.81	20.42
544	NASDAQ	FGBI	Fri, Aug 4, 2017	20.12	20.28	19.91	19.93
543	NASDAQ	FGBI	Thu, Aug 3, 2017	20.29	20.29	20.08	20.08
542	NASDAQ	FGBI	Wed, Aug 2, 2017	20.21	20.51	20.21	20.30
541	NASDAQ	FGBI	Tue, Aug 1, 2017	20.50	20.57	20.27	20.39
540	NASDAQ	FGBI	Mon, Jul 31, 2017	20.41	20.52	20.25	20.43
539	NASDAQ	FGBI	Fri, Jul 28, 2017	20.51	20.53	20.40	20.44
538	NASDAQ	FGBI	Thu, Jul 27, 2017	20.41	21.42	20.40	20.60
537	NASDAQ	FGBI	Wed, Jul 26, 2017	20.20	20.65	20.20	20.50
536	NASDAQ	FGBI	Tue, Jul 25, 2017	20.05	20.66	20.05	20.65
535	NASDAQ	FGBI	Mon, Jul 24, 2017	19.65	20.02	19.65	19.87
534	NASDAQ	FGBI	Fri, Jul 21, 2017	19.86	20.05	19.55	19.65
533	NASDAQ	FGBI	Thu, Jul 20, 2017	19.70	19.98	19.64	19.74
532	NASDAQ	FGBI	Wed, Jul 19, 2017	19.69	19.89	19.68	19.68
531	NASDAQ	FGBI	Tue, Jul 18, 2017	20.09	20.09	19.56	19.65
530	NASDAQ	FGBI	Mon, Jul 17, 2017	20.10	20.37	19.86	20.12
529	NASDAQ	FGBI	Fri, Jul 14, 2017	20.39	20.39	20.14	20.14
528	NASDAQ	FGBI	Thu, Jul 13, 2017	20.07	20.39	20.02	20.26
527	NASDAQ	FGBI	Wed, Jul 12, 2017	20.68	20.68	19.83	20.07
526	NASDAQ	FGBI	Tue, Jul 11, 2017	20.15	20.81	20.15	20.68
525	NASDAQ	FGBI	Mon, Jul 10, 2017	20.67	20.67	20.55	20.59
524	NASDAQ	FGBI	Fri, Jul 7, 2017	20.50	20.59	20.34	20.56
523	NASDAQ	FGBI	Thu, Jul 6, 2017	20.38	20.92	20.35	20.58
522	NASDAQ	FGBI	Wed, Jul 5, 2017	20.45	20.51	20.24	20.51
521	NASDAQ	FGBI	Mon, Jul 3, 2017	20.59	20.59	20.44	20.56
520	NASDAQ	FGBI	Fri, Jun 30, 2017	20.41	20.51	20.41	20.47
519	NASDAQ	FGBI	Thu, Jun 29, 2017	20.39	20.47	20.31	20.47
518	NASDAQ	FGBI	Wed, Jun 28, 2017	20.44	20.47	20.40	20.47
517	NASDAQ	FGBI	Tue, Jun 27, 2017	19.74	20.56	19.74	20.47
516	NASDAQ	FGBI	Mon, Jun 26, 2017	19.35	20.22	19.35	19.95
515	NASDAQ	FGBI	Fri, Jun 23, 2017	19.44	20.00	18.51	19.50
514	NASDAQ	FGBI	Thu, Jun 22, 2017	19.94	20.36	19.40	19.47
513	NASDAQ	FGBI	Wed, Jun 21, 2017	19.96	20.20	19.60	19.93
512	NASDAQ	FGBI	Tue, Jun 20, 2017	19.83	20.08	19.53	20.08
511	NASDAQ	FGBI	Mon, Jun 19, 2017	19.98	20.03	18.46	19.85
510	NASDAQ	FGBI	Fri, Jun 16, 2017	19.74	20.21	18.96	20.11
509	NASDAQ	FGBI	Thu, Jun 15, 2017	19.99	19.99	19.21	19.91
508	NASDAQ	FGBI	Wed, Jun 14, 2017	19.56	20.06	19.23	19.65
507	NASDAQ	FGBI	Tue, Jun 13, 2017	19.06	19.95	18.97	19.71
506	NASDAQ	FGBI	Mon, Jun 12, 2017	19.94	20.05	18.64	18.87
505	NASDAQ	FGBI	Fri, Jun 9, 2017	19.55	19.98	19.55	19.94
504	NASDAQ	FGBI	Thu, Jun 8, 2017	19.89	19.89	18.77	19.70
503	NASDAQ	FGBI	Wed, Jun 7, 2017	19.41	19.92	19.41	19.89
502	NASDAQ	FGBI	Tue, Jun 6, 2017	19.53	19.53	19.35	19.41
501	NASDAQ	FGBI	Mon, Jun 5, 2017	19.68	19.69	19.44	19.53
500	NASDAQ	FGBI	Fri, Jun 2, 2017	19.35	20.29	18.44	19.88
499	NASDAQ	FGBI	Thu, Jun 1, 2017	17.13	20.44	17.13	19.35
498	NASDAQ	FGBI	Wed, May 31, 2017	19.08	19.08	18.08	18.78
497	NASDAQ	FGBI	Tue, May 30, 2017	19.08	19.17	18.96	19.06
496	NASDAQ	FGBI	Fri, May 26, 2017	19.29	19.29	18.93	19.15
495	NASDAQ	FGBI	Thu, May 25, 2017	19.12	19.20	18.91	19.20
494	NASDAQ	FGBI	Wed, May 24, 2017	19.16	19.26	18.89	18.99
493	NASDAQ	FGBI	Tue, May 23, 2017	18.78	19.07	18.60	18.82
492	NASDAQ	FGBI	Mon, May 22, 2017	18.97	19.15	18.43	18.78
491	NASDAQ	FGBI	Fri, May 19, 2017	19.47	19.53	19.09	19.44
490	NASDAQ	FGBI	Thu, May 18, 2017	19.91	19.91	19.12	19.85
489	NASDAQ	FGBI	Wed, May 17, 2017	20.70	20.70	18.78	19.31
488	NASDAQ	FGBI	Tue, May 16, 2017	19.37	20.89	19.35	20.89
487	NASDAQ	FGBI	Mon, May 15, 2017	18.87	19.35	18.83	19.35
486	NASDAQ	FGBI	Fri, May 12, 2017	19.08	19.27	18.85	19.27
485	NASDAQ	FGBI	Thu, May 11, 2017	19.23	19.27	18.87	19.19
484	NASDAQ	FGBI	Wed, May 10, 2017	18.84	19.26	18.81	19.09
483	NASDAQ	FGBI	Tue, May 9, 2017	19.01	19.31	19.01	19.31
482	NASDAQ	FGBI	Mon, May 8, 2017	18.83	19.46	18.79	19.19
481	NASDAQ	FGBI	Fri, May 5, 2017	19.44	19.44	19.09	19.17
480	NASDAQ	FGBI	Thu, May 4, 2017	19.37	19.50	18.88	19.49
479	NASDAQ	FGBI	Wed, May 3, 2017	18.94	18.97	18.82	18.97
478	NASDAQ	FGBI	Tue, May 2, 2017	18.97	18.97	18.33	18.97
477	NASDAQ	FGBI	Mon, May 1, 2017	18.96	18.97	18.02	18.71
476	NASDAQ	FGBI	Fri, Apr 28, 2017	18.72	18.97	18.57	18.97
475	NASDAQ	FGBI	Thu, Apr 27, 2017	17.95	18.97	17.95	18.24
474	NASDAQ	FGBI	Wed, Apr 26, 2017	18.93	18.97	18.60	18.60
473	NASDAQ	FGBI	Tue, Apr 25, 2017	18.47	18.97	18.47	18.93
472	NASDAQ	FGBI	Mon, Apr 24, 2017	18.29	18.57	18.22	18.57
471	NASDAQ	FGBI	Fri, Apr 21, 2017	18.30	18.60	18.30	18.59
470	NASDAQ	FGBI	Thu, Apr 20, 2017	16.90	18.47	16.90	18.29
469	NASDAQ	FGBI	Wed, Apr 19, 2017	18.09	18.41	17.91	18.02
468	NASDAQ	FGBI	Tue, Apr 18, 2017	18.56	18.56	18.32	18.38
467	NASDAQ	FGBI	Mon, Apr 17, 2017	18.03	18.54	17.56	18.54
466	NASDAQ	FGBI	Thu, Apr 13, 2017	17.96	17.96	17.56	17.92
465	NASDAQ	FGBI	Wed, Apr 12, 2017	17.84	17.96	17.84	17.96
464	NASDAQ	FGBI	Tue, Apr 11, 2017	17.34	17.88	16.62	17.84
463	NASDAQ	FGBI	Mon, Apr 10, 2017	17.88	17.88	17.86	17.86
462	NASDAQ	FGBI	Fri, Apr 7, 2017	17.81	17.81	17.80	17.81
461	NASDAQ	FGBI	Thu, Apr 6, 2017	17.66	17.87	17.54	17.80
460	NASDAQ	FGBI	Wed, Apr 5, 2017	17.88	18.03	17.73	17.83
459	NASDAQ	FGBI	Tue, Apr 4, 2017	17.66	18.03	17.66	18.03
458	NASDAQ	FGBI	Mon, Apr 3, 2017	17.88	18.02	17.21	18.00
457	NASDAQ	FGBI	Fri, Mar 31, 2017	17.66	18.18	17.66	18.18
456	NASDAQ	FGBI	Thu, Mar 30, 2017	17.99	18.16	17.36	17.54
455	NASDAQ	FGBI	Wed, Mar 29, 2017	17.99	17.99	17.99	17.99
454	NASDAQ	FGBI	Tue, Mar 28, 2017	17.85	18.03	17.84	18.02
453	NASDAQ	FGBI	Mon, Mar 27, 2017	17.88	18.03	17.88	18.03
452	NASDAQ	FGBI	Fri, Mar 24, 2017	18.01	18.17	18.00	18.17
451	NASDAQ	FGBI	Thu, Mar 23, 2017	18.22	18.23	17.66	18.03
450	NASDAQ	FGBI	Wed, Mar 22, 2017	18.26	18.28	17.77	18.18
449	NASDAQ	FGBI	Tue, Mar 21, 2017	18.44	18.51	17.93	17.94
448	NASDAQ	FGBI	Mon, Mar 20, 2017	17.99	18.44	17.80	18.32
447	NASDAQ	FGBI	Fri, Mar 17, 2017	17.52	18.16	17.52	17.88
446	NASDAQ	FGBI	Thu, Mar 16, 2017	17.48	17.65	17.48	17.65
445	NASDAQ	FGBI	Wed, Mar 15, 2017	17.39	17.65	17.39	17.64
444	NASDAQ	FGBI	Tue, Mar 14, 2017	17.76	17.76	17.64	17.76
443	NASDAQ	FGBI	Mon, Mar 13, 2017	17.81	17.81	17.28	17.80
442	NASDAQ	FGBI	Fri, Mar 10, 2017	18.26	18.26	16.77	17.40
441	NASDAQ	FGBI	Thu, Mar 9, 2017	18.60	18.60	18.21	18.38
440	NASDAQ	FGBI	Wed, Mar 8, 2017	18.66	18.78	18.22	18.60
439	NASDAQ	FGBI	Tue, Mar 7, 2017	18.60	18.71	18.01	18.71
438	NASDAQ	FGBI	Mon, Mar 6, 2017	18.56	18.68	17.98	18.60
437	NASDAQ	FGBI	Fri, Mar 3, 2017	18.67	18.67	18.56	18.60
436	NASDAQ	FGBI	Thu, Mar 2, 2017	18.67	18.67	18.54	18.55
435	NASDAQ	FGBI	Wed, Mar 1, 2017	18.71	18.71	17.81	18.62
434	NASDAQ	FGBI	Tue, Feb 28, 2017	18.53	18.70	18.37	18.70
433	NASDAQ	FGBI	Mon, Feb 27, 2017	18.71	18.71	18.63	18.63
432	NASDAQ	FGBI	Fri, Feb 24, 2017	18.68	18.68	18.47	18.47
431	NASDAQ	FGBI	Thu, Feb 23, 2017	18.50	18.55	18.50	18.50
430	NASDAQ	FGBI	Wed, Feb 22, 2017	18.71	18.71	18.53	18.59
429	NASDAQ	FGBI	Tue, Feb 21, 2017	18.78	18.78	17.32	18.53
428	NASDAQ	FGBI	Fri, Feb 17, 2017	18.03	18.78	18.03	18.67
427	NASDAQ	FGBI	Thu, Feb 16, 2017	18.48	18.75	18.41	18.41
426	NASDAQ	FGBI	Wed, Feb 15, 2017	18.78	18.78	18.14	18.58
425	NASDAQ	FGBI	Tue, Feb 14, 2017	18.73	18.97	18.63	18.78
424	NASDAQ	FGBI	Mon, Feb 13, 2017	18.41	18.78	18.41	18.75
423	NASDAQ	FGBI	Fri, Feb 10, 2017	18.14	18.81	17.77	18.41
422	NASDAQ	FGBI	Thu, Feb 9, 2017	19.16	19.16	18.78	18.78
421	NASDAQ	FGBI	Wed, Feb 8, 2017	18.64	19.47	18.64	19.29
420	NASDAQ	FGBI	Tue, Feb 7, 2017	17.99	18.78	17.99	18.69
419	NASDAQ	FGBI	Mon, Feb 6, 2017	17.28	18.03	17.28	17.98
418	NASDAQ	FGBI	Fri, Feb 3, 2017	17.28	17.66	17.14	17.65
417	NASDAQ	FGBI	Thu, Feb 2, 2017	17.26	17.28	17.02	17.28
416	NASDAQ	FGBI	Wed, Feb 1, 2017	17.19	17.28	16.69	17.28
415	NASDAQ	FGBI	Tue, Jan 31, 2017	17.62	17.63	17.14	17.24
414	NASDAQ	FGBI	Mon, Jan 30, 2017	17.28	17.88	17.27	17.61
413	NASDAQ	FGBI	Fri, Jan 27, 2017	16.17	17.73	16.17	17.73
412	NASDAQ	FGBI	Thu, Jan 26, 2017	17.64	17.64	16.72	17.54
411	NASDAQ	FGBI	Wed, Jan 25, 2017	16.57	17.99	16.57	17.08
410	NASDAQ	FGBI	Tue, Jan 24, 2017	16.76	17.05	16.76	17.05
409	NASDAQ	FGBI	Mon, Jan 23, 2017	17.01	17.05	16.45	17.01
408	NASDAQ	FGBI	Fri, Jan 20, 2017	17.05	17.05	16.68	17.05
407	NASDAQ	FGBI	Thu, Jan 19, 2017	16.69	17.32	16.54	17.05
406	NASDAQ	FGBI	Wed, Jan 18, 2017	16.81	17.46	16.81	17.11
405	NASDAQ	FGBI	Tue, Jan 17, 2017	17.38	17.95	16.98	17.27
404	NASDAQ	FGBI	Fri, Jan 13, 2017	17.69	17.69	17.49	17.66
403	NASDAQ	FGBI	Thu, Jan 12, 2017	17.90	17.90	17.01	17.84
402	NASDAQ	FGBI	Wed, Jan 11, 2017	17.36	17.99	17.28	17.54
401	NASDAQ	FGBI	Tue, Jan 10, 2017	17.01	17.99	17.01	17.99
400	NASDAQ	FGBI	Mon, Jan 9, 2017	17.46	17.46	17.42	17.42
399	NASDAQ	FGBI	Fri, Jan 6, 2017	17.69	17.69	16.72	17.27
398	NASDAQ	FGBI	Thu, Jan 5, 2017	16.92	18.03	16.92	17.99
397	NASDAQ	FGBI	Wed, Jan 4, 2017	16.90	18.03	16.90	18.03
396	NASDAQ	FGBI	Tue, Jan 3, 2017	17.99	18.11	17.66	18.10
395	NASDAQ	FGBI	Fri, Dec 30, 2016	17.68	17.98	17.52	17.98
394	NASDAQ	FGBI	Thu, Dec 29, 2016	17.42	17.84	17.38	17.75
393	NASDAQ	FGBI	Wed, Dec 28, 2016	17.27	17.65	17.04	17.65
392	NASDAQ	FGBI	Tue, Dec 27, 2016	17.01	17.17	16.90	17.17
391	NASDAQ	FGBI	Fri, Dec 23, 2016	17.22	17.22	16.98	17.02
390	NASDAQ	FGBI	Thu, Dec 22, 2016	16.90	17.02	16.88	16.96
389	NASDAQ	FGBI	Wed, Dec 21, 2016	17.66	17.66	16.83	16.94
388	NASDAQ	FGBI	Tue, Dec 20, 2016	18.22	18.22	17.05	17.66
387	NASDAQ	FGBI	Mon, Dec 19, 2016	16.54	18.06	16.53	18.06
386	NASDAQ	FGBI	Fri, Dec 16, 2016	17.50	17.51	17.13	17.42
385	NASDAQ	FGBI	Thu, Dec 15, 2016	16.53	18.23	16.51	16.98
384	NASDAQ	FGBI	Wed, Dec 14, 2016	16.72	16.72	16.34	16.72
383	NASDAQ	FGBI	Tue, Dec 13, 2016	16.69	16.69	15.82	16.21
382	NASDAQ	FGBI	Mon, Dec 12, 2016	15.63	16.45	15.63	16.41
381	NASDAQ	FGBI	Fri, Dec 9, 2016	16.53	16.53	15.33	15.78
380	NASDAQ	FGBI	Thu, Dec 8, 2016	15.55	16.61	15.55	15.93
379	NASDAQ	FGBI	Wed, Dec 7, 2016	16.38	16.53	15.72	15.81
378	NASDAQ	FGBI	Tue, Dec 6, 2016	16.54	16.71	15.16	16.08
377	NASDAQ	FGBI	Mon, Dec 5, 2016	14.80	17.84	14.35	16.34
376	NASDAQ	FGBI	Fri, Dec 2, 2016	14.58	14.87	14.53	14.83
375	NASDAQ	FGBI	Thu, Dec 1, 2016	14.95	14.95	14.40	14.68
374	NASDAQ	FGBI	Wed, Nov 30, 2016	14.20	14.96	14.12	14.96
373	NASDAQ	FGBI	Tue, Nov 29, 2016	13.97	14.25	13.93	14.12
372	NASDAQ	FGBI	Mon, Nov 28, 2016	14.07	14.12	13.97	14.05
371	NASDAQ	FGBI	Fri, Nov 25, 2016	13.99	13.99	13.99	13.99
370	NASDAQ	FGBI	Wed, Nov 23, 2016	13.75	14.07	13.61	14.07
369	NASDAQ	FGBI	Tue, Nov 22, 2016	13.65	14.07	13.53	14.03
368	NASDAQ	FGBI	Mon, Nov 21, 2016	13.68	13.86	13.68	13.75
367	NASDAQ	FGBI	Fri, Nov 18, 2016	13.64	13.65	13.42	13.65
366	NASDAQ	FGBI	Thu, Nov 17, 2016	14.24	14.24	13.32	13.67
365	NASDAQ	FGBI	Wed, Nov 16, 2016	13.88	13.88	13.79	13.86
364	NASDAQ	FGBI	Tue, Nov 15, 2016	13.73	13.87	13.67	13.80
363	NASDAQ	FGBI	Mon, Nov 14, 2016	13.56	13.76	13.56	13.76
362	NASDAQ	FGBI	Fri, Nov 11, 2016	13.34	13.34	13.26	13.34
361	NASDAQ	FGBI	Thu, Nov 10, 2016	13.48	13.52	13.10	13.48
360	NASDAQ	FGBI	Wed, Nov 9, 2016	13.14	13.52	13.12	13.52
359	NASDAQ	FGBI	Tue, Nov 8, 2016	13.01	13.01	13.01	13.01
358	NASDAQ	FGBI	Mon, Nov 7, 2016	12.98	13.14	12.79	13.14
357	NASDAQ	FGBI	Fri, Nov 4, 2016	12.81	12.81	12.81	12.81
356	NASDAQ	FGBI	Thu, Nov 3, 2016	13.13	13.13	13.00	13.00
355	NASDAQ	FGBI	Wed, Nov 2, 2016	13.13	13.13	12.89	13.02
354	NASDAQ	FGBI	Tue, Nov 1, 2016	12.81	13.15	12.79	12.84
353	NASDAQ	FGBI	Mon, Oct 31, 2016	13.31	13.31	13.15	13.15
352	NASDAQ	FGBI	Fri, Oct 28, 2016	13.11	13.25	13.11	13.25
351	NASDAQ	FGBI	Thu, Oct 27, 2016	12.64	13.15	12.64	13.09
350	NASDAQ	FGBI	Mon, Oct 24, 2016	11.81	13.00	11.81	12.93
349	NASDAQ	FGBI	Fri, Oct 21, 2016	12.67	12.96	12.67	12.92
348	NASDAQ	FGBI	Thu, Oct 20, 2016	13.00	13.07	12.92	13.05
347	NASDAQ	FGBI	Wed, Oct 19, 2016	13.13	13.14	12.95	13.11
346	NASDAQ	FGBI	Tue, Oct 18, 2016	12.68	13.01	12.64	12.87
345	NASDAQ	FGBI	Mon, Oct 17, 2016	13.28	13.28	12.60	12.91
344	NASDAQ	FGBI	Fri, Oct 14, 2016	12.57	12.92	12.53	12.76
343	NASDAQ	FGBI	Thu, Oct 13, 2016	12.51	12.51	12.51	12.51
342	NASDAQ	FGBI	Wed, Oct 12, 2016	12.99	12.99	12.51	12.51
341	NASDAQ	FGBI	Tue, Oct 11, 2016	12.77	13.24	12.77	12.77
340	NASDAQ	FGBI	Mon, Oct 10, 2016	12.73	12.77	12.55	12.55
339	NASDAQ	FGBI	Fri, Oct 7, 2016	12.34	12.61	12.31	12.55
338	NASDAQ	FGBI	Thu, Oct 6, 2016	12.34	12.34	12.23	12.26
337	NASDAQ	FGBI	Wed, Oct 5, 2016	12.22	12.34	12.22	12.32
336	NASDAQ	FGBI	Tue, Oct 4, 2016	12.33	12.33	12.20	12.27
335	NASDAQ	FGBI	Mon, Oct 3, 2016	12.25	12.34	12.21	12.21
334	NASDAQ	FGBI	Fri, Sep 30, 2016	12.30	12.33	12.15	12.21
333	NASDAQ	FGBI	Thu, Sep 29, 2016	12.07	12.32	12.07	12.14
332	NASDAQ	FGBI	Wed, Sep 28, 2016	12.26	12.26	11.95	12.02
331	NASDAQ	FGBI	Tue, Sep 27, 2016	12.34	12.34	11.85	12.22
330	NASDAQ	FGBI	Mon, Sep 26, 2016	12.35	12.35	12.21	12.34
329	NASDAQ	FGBI	Fri, Sep 23, 2016	12.34	12.36	12.16	12.36
328	NASDAQ	FGBI	Thu, Sep 22, 2016	12.21	12.33	12.13	12.33
327	NASDAQ	FGBI	Wed, Sep 21, 2016	0.00	0.00	0.00	12.21
326	NASDAQ	FGBI	Tue, Sep 20, 2016	12.22	12.22	12.21	12.21
325	NASDAQ	FGBI	Mon, Sep 19, 2016	0.00	0.00	0.00	12.23
324	NASDAQ	FGBI	Fri, Sep 16, 2016	12.23	12.23	12.23	12.23
323	NASDAQ	FGBI	Thu, Sep 15, 2016	0.00	0.00	0.00	12.25
322	NASDAQ	FGBI	Wed, Sep 14, 2016	12.25	12.25	12.25	12.25
321	NASDAQ	FGBI	Tue, Sep 13, 2016	12.25	12.25	12.25	12.25
320	NASDAQ	FGBI	Mon, Sep 12, 2016	12.31	12.36	12.26	12.26
319	NASDAQ	FGBI	Fri, Sep 9, 2016	12.03	12.24	12.03	12.10
318	NASDAQ	FGBI	Thu, Sep 8, 2016	0.00	0.00	0.00	12.03
317	NASDAQ	FGBI	Wed, Sep 7, 2016	12.21	12.21	12.03	12.03
316	NASDAQ	FGBI	Tue, Sep 6, 2016	12.16	12.16	12.01	12.01
315	NASDAQ	FGBI	Fri, Sep 2, 2016	12.13	12.13	11.99	11.99
314	NASDAQ	FGBI	Thu, Sep 1, 2016	12.07	12.16	12.06	12.15
313	NASDAQ	FGBI	Wed, Aug 31, 2016	12.01	12.05	12.01	12.02
312	NASDAQ	FGBI	Tue, Aug 30, 2016	12.09	12.16	11.98	12.04
311	NASDAQ	FGBI	Mon, Aug 29, 2016	0.00	0.00	0.00	12.02
310	NASDAQ	FGBI	Fri, Aug 26, 2016	12.01	12.06	12.01	12.02
309	NASDAQ	FGBI	Thu, Aug 25, 2016	12.03	12.03	12.02	12.02
308	NASDAQ	FGBI	Wed, Aug 24, 2016	0.00	0.00	0.00	12.10
307	NASDAQ	FGBI	Tue, Aug 23, 2016	12.03	12.10	11.98	12.10
306	NASDAQ	FGBI	Mon, Aug 22, 2016	12.06	12.16	12.03	12.10
305	NASDAQ	FGBI	Fri, Aug 19, 2016	11.99	12.10	11.99	12.06
304	NASDAQ	FGBI	Thu, Aug 18, 2016	11.99	12.09	11.99	12.09
303	NASDAQ	FGBI	Wed, Aug 17, 2016	12.05	12.10	12.05	12.07
302	NASDAQ	FGBI	Tue, Aug 16, 2016	12.18	12.21	12.02	12.06
301	NASDAQ	FGBI	Mon, Aug 15, 2016	12.16	12.31	12.07	12.07
300	NASDAQ	FGBI	Fri, Aug 12, 2016	12.13	12.28	12.13	12.28
299	NASDAQ	FGBI	Thu, Aug 11, 2016	12.18	12.22	12.04	12.17
298	NASDAQ	FGBI	Wed, Aug 10, 2016	12.19	12.21	12.19	12.21
297	NASDAQ	FGBI	Tue, Aug 9, 2016	12.20	12.21	12.10	12.20
296	NASDAQ	FGBI	Mon, Aug 8, 2016	12.21	12.21	12.21	12.21
295	NASDAQ	FGBI	Fri, Aug 5, 2016	12.26	12.30	12.04	12.23
294	NASDAQ	FGBI	Thu, Aug 4, 2016	11.99	12.17	11.99	12.10
293	NASDAQ	FGBI	Wed, Aug 3, 2016	12.16	12.16	11.99	12.10
292	NASDAQ	FGBI	Tue, Aug 2, 2016	12.32	12.32	12.15	12.22
291	NASDAQ	FGBI	Mon, Aug 1, 2016	11.99	12.17	11.99	12.17
290	NASDAQ	FGBI	Fri, Jul 29, 2016	11.83	12.04	11.72	11.91
289	NASDAQ	FGBI	Thu, Jul 28, 2016	11.79	11.93	11.79	11.93
288	NASDAQ	FGBI	Wed, Jul 27, 2016	12.13	12.13	11.67	11.82
287	NASDAQ	FGBI	Tue, Jul 26, 2016	12.13	12.13	11.97	11.97
286	NASDAQ	FGBI	Mon, Jul 25, 2016	12.09	12.09	12.07	12.07
285	NASDAQ	FGBI	Fri, Jul 22, 2016	12.13	12.13	12.08	12.08
284	NASDAQ	FGBI	Thu, Jul 21, 2016	12.13	12.13	12.04	12.04
283	NASDAQ	FGBI	Wed, Jul 20, 2016	12.31	12.31	12.16	12.16
282	NASDAQ	FGBI	Tue, Jul 19, 2016	12.07	12.16	12.07	12.16
281	NASDAQ	FGBI	Mon, Jul 18, 2016	12.27	12.27	12.21	12.22
280	NASDAQ	FGBI	Fri, Jul 15, 2016	12.22	12.26	12.16	12.22
279	NASDAQ	FGBI	Thu, Jul 14, 2016	12.30	12.30	12.21	12.22
278	NASDAQ	FGBI	Wed, Jul 13, 2016	12.20	12.20	12.20	12.20
277	NASDAQ	FGBI	Tue, Jul 12, 2016	12.14	12.25	12.14	12.20
276	NASDAQ	FGBI	Mon, Jul 11, 2016	12.06	12.13	12.05	12.13
275	NASDAQ	FGBI	Fri, Jul 8, 2016	12.13	12.13	11.98	11.99
274	NASDAQ	FGBI	Thu, Jul 7, 2016	12.02	12.02	12.02	12.02
273	NASDAQ	FGBI	Wed, Jul 6, 2016	11.96	12.02	11.96	12.02
272	NASDAQ	FGBI	Tue, Jul 5, 2016	12.16	12.16	12.06	12.09
271	NASDAQ	FGBI	Fri, Jul 1, 2016	12.13	12.13	12.13	12.13
270	NASDAQ	FGBI	Thu, Jun 30, 2016	11.98	12.13	11.98	12.02
269	NASDAQ	FGBI	Wed, Jun 29, 2016	12.02	12.03	11.98	12.03
268	NASDAQ	FGBI	Tue, Jun 28, 2016	12.09	12.10	11.98	12.05
267	NASDAQ	FGBI	Mon, Jun 27, 2016	11.80	12.07	11.80	11.83
266	NASDAQ	FGBI	Fri, Jun 24, 2016	11.95	12.03	11.87	11.87
265	NASDAQ	FGBI	Thu, Jun 23, 2016	12.05	12.31	12.05	12.31
264	NASDAQ	FGBI	Wed, Jun 22, 2016	11.95	12.06	11.95	11.97
263	NASDAQ	FGBI	Tue, Jun 21, 2016	12.01	12.13	12.01	12.13
262	NASDAQ	FGBI	Mon, Jun 20, 2016	11.95	12.09	11.95	12.03
261	NASDAQ	FGBI	Fri, Jun 17, 2016	12.01	12.01	11.96	11.96
260	NASDAQ	FGBI	Thu, Jun 16, 2016	12.01	12.02	11.98	11.98
259	NASDAQ	FGBI	Wed, Jun 15, 2016	12.07	12.07	12.07	12.07
258	NASDAQ	FGBI	Tue, Jun 14, 2016	12.08	12.08	12.06	12.07
257	NASDAQ	FGBI	Mon, Jun 13, 2016	12.13	12.16	12.05	12.06
256	NASDAQ	FGBI	Fri, Jun 10, 2016	12.28	12.28	12.28	12.28
255	NASDAQ	FGBI	Thu, Jun 9, 2016	12.28	12.28	12.13	12.20
254	NASDAQ	FGBI	Wed, Jun 8, 2016	12.13	12.17	12.13	12.13
253	NASDAQ	FGBI	Tue, Jun 7, 2016	12.02	12.17	12.02	12.11
252	NASDAQ	FGBI	Mon, Jun 6, 2016	11.88	12.17	11.88	12.07
251	NASDAQ	FGBI	Fri, Jun 3, 2016	11.95	12.02	11.95	12.01
250	NASDAQ	FGBI	Thu, Jun 2, 2016	11.95	11.95	11.91	11.91
249	NASDAQ	FGBI	Wed, Jun 1, 2016	12.10	12.14	12.02	12.02
248	NASDAQ	FGBI	Tue, May 31, 2016	12.25	12.25	12.01	12.01
247	NASDAQ	FGBI	Fri, May 27, 2016	12.25	12.27	12.10	12.25
246	NASDAQ	FGBI	Thu, May 26, 2016	12.27	12.27	12.27	12.27
245	NASDAQ	FGBI	Wed, May 25, 2016	12.02	12.02	12.02	12.02
244	NASDAQ	FGBI	Tue, May 24, 2016	12.01	12.02	11.98	12.02
243	NASDAQ	FGBI	Mon, May 23, 2016	12.01	12.01	11.98	12.01
242	NASDAQ	FGBI	Fri, May 20, 2016	11.95	12.32	11.83	12.02
241	NASDAQ	FGBI	Thu, May 19, 2016	12.02	12.02	11.88	11.98
240	NASDAQ	FGBI	Wed, May 18, 2016	12.02	12.34	11.92	12.34
239	NASDAQ	FGBI	Tue, May 17, 2016	12.01	12.01	11.93	12.01
238	NASDAQ	FGBI	Mon, May 16, 2016	12.02	12.03	11.90	12.02
237	NASDAQ	FGBI	Fri, May 13, 2016	11.72	12.02	11.72	12.02
236	NASDAQ	FGBI	Thu, May 12, 2016	11.72	11.72	11.72	11.72
235	NASDAQ	FGBI	Wed, May 11, 2016	12.01	12.01	11.69	11.69
234	NASDAQ	FGBI	Tue, May 10, 2016	12.00	12.02	12.00	12.02
233	NASDAQ	FGBI	Mon, May 9, 2016	12.02	12.02	11.83	11.95
232	NASDAQ	FGBI	Fri, May 6, 2016	11.90	12.01	11.83	11.98
231	NASDAQ	FGBI	Thu, May 5, 2016	11.87	11.91	11.87	11.91
230	NASDAQ	FGBI	Wed, May 4, 2016	11.85	12.02	11.85	11.87
229	NASDAQ	FGBI	Tue, May 3, 2016	11.85	11.85	11.85	11.85
228	NASDAQ	FGBI	Mon, May 2, 2016	12.02	12.02	11.85	11.85
227	NASDAQ	FGBI	Fri, Apr 29, 2016	12.02	12.02	12.02	12.02
226	NASDAQ	FGBI	Thu, Apr 28, 2016	12.02	12.02	12.02	12.02
225	NASDAQ	FGBI	Wed, Apr 27, 2016	12.09	12.28	11.95	12.17
224	NASDAQ	FGBI	Tue, Apr 26, 2016	12.21	12.21	12.06	12.06
223	NASDAQ	FGBI	Mon, Apr 25, 2016	11.76	11.76	11.76	11.76
222	NASDAQ	FGBI	Fri, Apr 22, 2016	11.71	11.80	11.71	11.80
221	NASDAQ	FGBI	Thu, Apr 21, 2016	11.69	11.71	11.69	11.71
220	NASDAQ	FGBI	Wed, Apr 20, 2016	11.69	11.69	11.69	11.69
219	NASDAQ	FGBI	Tue, Apr 19, 2016	11.83	11.83	11.66	11.69
218	NASDAQ	FGBI	Mon, Apr 18, 2016	11.70	11.70	11.65	11.65
217	NASDAQ	FGBI	Fri, Apr 15, 2016	11.75	11.81	11.68	11.81
216	NASDAQ	FGBI	Thu, Apr 14, 2016	11.70	11.70	11.70	11.70
215	NASDAQ	FGBI	Wed, Apr 13, 2016	11.65	11.70	11.65	11.70
214	NASDAQ	FGBI	Tue, Apr 12, 2016	11.68	11.72	11.65	11.65
213	NASDAQ	FGBI	Mon, Apr 11, 2016	11.83	11.83	11.65	11.72
212	NASDAQ	FGBI	Fri, Apr 8, 2016	12.41	12.58	11.67	11.89
211	NASDAQ	FGBI	Thu, Apr 7, 2016	11.65	11.65	11.65	11.65
210	NASDAQ	FGBI	Wed, Apr 6, 2016	11.65	11.65	11.61	11.64
209	NASDAQ	FGBI	Tue, Apr 5, 2016	11.70	11.70	11.70	11.46
208	NASDAQ	FGBI	Mon, Apr 4, 2016	11.70	11.70	11.70	11.70
207	NASDAQ	FGBI	Fri, Apr 1, 2016	11.65	11.65	11.65	11.65
206	NASDAQ	FGBI	Thu, Mar 31, 2016	11.65	12.64	11.65	11.61
205	NASDAQ	FGBI	Wed, Mar 30, 2016	11.64	11.65	11.38	11.61
204	NASDAQ	FGBI	Tue, Mar 29, 2016	11.23	11.40	11.23	11.34
203	NASDAQ	FGBI	Mon, Mar 28, 2016	11.37	11.62	11.37	11.51
202	NASDAQ	FGBI	Thu, Mar 24, 2016	11.80	11.80	11.65	11.64
201	NASDAQ	FGBI	Wed, Mar 23, 2016	11.83	11.83	11.56	11.58
200	NASDAQ	FGBI	Tue, Mar 22, 2016	11.87	12.02	11.71	11.84
199	NASDAQ	FGBI	Mon, Mar 21, 2016	11.92	11.92	11.87	11.87
198	NASDAQ	FGBI	Fri, Mar 18, 2016	11.98	11.98	11.98	11.98
197	NASDAQ	FGBI	Thu, Mar 17, 2016	11.89	12.01	11.86	11.98
196	NASDAQ	FGBI	Wed, Mar 16, 2016	11.84	12.38	11.83	11.93
195	NASDAQ	FGBI	Tue, Mar 15, 2016	11.83	11.83	11.83	11.86
194	NASDAQ	FGBI	Mon, Mar 14, 2016	12.34	12.34	11.83	11.83
193	NASDAQ	FGBI	Fri, Mar 11, 2016	11.89	11.89	11.89	11.88
192	NASDAQ	FGBI	Thu, Mar 10, 2016	11.83	11.83	11.83	11.89
191	NASDAQ	FGBI	Wed, Mar 9, 2016	11.90	12.47	11.83	11.91
190	NASDAQ	FGBI	Tue, Mar 8, 2016	11.91	11.91	11.91	12.02
189	NASDAQ	FGBI	Mon, Mar 7, 2016	12.02	12.02	12.02	12.02
188	NASDAQ	FGBI	Fri, Mar 4, 2016	11.83	11.83	11.83	11.91
187	NASDAQ	FGBI	Thu, Mar 3, 2016	11.91	11.91	11.91	11.83
186	NASDAQ	FGBI	Wed, Mar 2, 2016	11.65	11.65	11.65	11.91
185	NASDAQ	FGBI	Tue, Mar 1, 2016	11.65	11.65	11.65	11.65
184	NASDAQ	FGBI	Mon, Feb 29, 2016	11.87	12.19	11.65	11.65
183	NASDAQ	FGBI	Fri, Feb 26, 2016	11.94	11.94	11.92	11.87
182	NASDAQ	FGBI	Thu, Feb 25, 2016	11.91	12.45	11.91	12.45
181	NASDAQ	FGBI	Wed, Feb 24, 2016	12.35	12.35	12.34	12.35
180	NASDAQ	FGBI	Tue, Feb 23, 2016	12.35	12.35	12.35	12.35
179	NASDAQ	FGBI	Mon, Feb 22, 2016	12.00	12.39	12.00	12.35
178	NASDAQ	FGBI	Fri, Feb 19, 2016	11.88	11.88	11.88	11.88
177	NASDAQ	FGBI	Thu, Feb 18, 2016	11.88	11.88	11.88	11.88
176	NASDAQ	FGBI	Wed, Feb 17, 2016	11.88	11.88	11.88	11.88
175	NASDAQ	FGBI	Tue, Feb 16, 2016	13.41	13.41	11.87	11.88
174	NASDAQ	FGBI	Fri, Feb 12, 2016	11.89	11.93	11.89	11.93
173	NASDAQ	FGBI	Thu, Feb 11, 2016	13.49	13.50	13.49	13.50
172	NASDAQ	FGBI	Wed, Feb 10, 2016	11.92	11.92	11.91	11.91
171	NASDAQ	FGBI	Tue, Feb 9, 2016	12.40	12.40	12.34	12.34
170	NASDAQ	FGBI	Mon, Feb 8, 2016	12.43	12.43	12.43	12.43
169	NASDAQ	FGBI	Fri, Feb 5, 2016	11.88	11.91	11.88	11.91
168	NASDAQ	FGBI	Thu, Feb 4, 2016	12.50	12.50	12.04	12.04
167	NASDAQ	FGBI	Wed, Feb 3, 2016	11.87	11.87	11.87	11.87
166	NASDAQ	FGBI	Tue, Feb 2, 2016	11.80	12.31	11.80	11.87
165	NASDAQ	FGBI	Mon, Feb 1, 2016	12.40	12.40	12.40	12.40
164	NASDAQ	FGBI	Fri, Jan 29, 2016	11.65	12.40	11.65	12.07
163	NASDAQ	FGBI	Thu, Jan 28, 2016	12.02	12.02	11.31	11.35
162	NASDAQ	FGBI	Wed, Jan 27, 2016	12.58	12.58	12.58	12.58
161	NASDAQ	FGBI	Tue, Jan 26, 2016	12.78	12.78	10.97	12.58
160	NASDAQ	FGBI	Mon, Jan 25, 2016	12.43	12.43	12.43	12.43
159	NASDAQ	FGBI	Fri, Jan 22, 2016	12.59	12.65	12.58	12.63
158	NASDAQ	FGBI	Thu, Jan 21, 2016	12.70	12.73	12.70	12.70
157	NASDAQ	FGBI	Wed, Jan 20, 2016	12.78	12.78	12.58	12.78
156	NASDAQ	FGBI	Tue, Jan 19, 2016	13.85	13.85	12.96	12.96
155	NASDAQ	FGBI	Fri, Jan 15, 2016	14.09	14.19	13.60	13.99
154	NASDAQ	FGBI	Thu, Jan 14, 2016	14.09	14.09	14.02	14.02
153	NASDAQ	FGBI	Wed, Jan 13, 2016	14.09	14.11	14.09	14.09
152	NASDAQ	FGBI	Tue, Jan 12, 2016	14.84	14.84	14.00	14.27
151	NASDAQ	FGBI	Mon, Jan 11, 2016	14.27	14.27	14.09	14.09
150	NASDAQ	FGBI	Fri, Jan 8, 2016	14.54	14.54	14.12	14.12
149	NASDAQ	FGBI	Thu, Jan 7, 2016	14.68	14.68	14.09	14.12
148	NASDAQ	FGBI	Wed, Jan 6, 2016	14.75	14.82	14.75	14.82
147	NASDAQ	FGBI	Tue, Jan 5, 2016	14.55	14.69	14.55	14.65
146	NASDAQ	FGBI	Mon, Jan 4, 2016	14.09	14.09	14.09	14.09
145	NASDAQ	FGBI	Thu, Dec 31, 2015	14.09	14.09	14.09	14.09
144	NASDAQ	FGBI	Wed, Dec 30, 2015	14.84	14.94	14.61	14.76
143	NASDAQ	FGBI	Tue, Dec 29, 2015	14.58	15.03	14.58	14.93
142	NASDAQ	FGBI	Mon, Dec 28, 2015	15.03	15.04	15.03	15.03
141	NASDAQ	FGBI	Thu, Dec 24, 2015	15.03	15.03	15.03	15.03
140	NASDAQ	FGBI	Wed, Dec 23, 2015	15.00	15.03	15.00	15.03
139	NASDAQ	FGBI	Tue, Dec 22, 2015	14.00	15.03	14.00	14.95
138	NASDAQ	FGBI	Mon, Dec 21, 2015	14.22	16.33	14.17	16.29
137	NASDAQ	FGBI	Fri, Dec 18, 2015	14.46	14.84	14.30	14.84
136	NASDAQ	FGBI	Thu, Dec 17, 2015	14.80	14.82	14.61	14.82
135	NASDAQ	FGBI	Wed, Dec 16, 2015	14.82	14.84	14.72	14.72
134	NASDAQ	FGBI	Tue, Dec 15, 2015	14.12	14.84	14.12	14.84
133	NASDAQ	FGBI	Mon, Dec 14, 2015	14.80	14.84	14.13	14.83
132	NASDAQ	FGBI	Fri, Dec 11, 2015	14.99	14.99	14.18	14.64
131	NASDAQ	FGBI	Thu, Dec 10, 2015	14.60	14.60	14.60	14.60
130	NASDAQ	FGBI	Wed, Dec 9, 2015	14.66	14.66	13.96	13.96
129	NASDAQ	FGBI	Tue, Dec 8, 2015	15.41	15.44	13.88	15.03
128	NASDAQ	FGBI	Mon, Dec 7, 2015	14.45	14.45	14.17	14.43
127	NASDAQ	FGBI	Fri, Dec 4, 2015	14.43	14.43	14.16	14.34
126	NASDAQ	FGBI	Thu, Dec 3, 2015	14.48	14.48	14.28	14.43
125	NASDAQ	FGBI	Wed, Dec 2, 2015	14.65	14.65	14.14	14.14
124	NASDAQ	FGBI	Tue, Dec 1, 2015	14.00	14.12	13.73	14.12
123	NASDAQ	FGBI	Mon, Nov 30, 2015	13.86	13.87	13.74	13.87
122	NASDAQ	FGBI	Fri, Nov 27, 2015	13.88	13.88	13.69	13.69
121	NASDAQ	FGBI	Wed, Nov 25, 2015	13.80	13.80	13.78	13.80
120	NASDAQ	FGBI	Tue, Nov 24, 2015	13.72	14.00	13.72	13.76
119	NASDAQ	FGBI	Mon, Nov 23, 2015	13.80	13.80	13.80	13.80
118	NASDAQ	FGBI	Fri, Nov 20, 2015	13.69	13.99	13.69	13.99
117	NASDAQ	FGBI	Thu, Nov 19, 2015	13.73	14.01	13.73	14.00
116	NASDAQ	FGBI	Wed, Nov 18, 2015	13.57	13.64	13.57	13.57
115	NASDAQ	FGBI	Tue, Nov 17, 2015	13.57	13.65	13.54	13.65
114	NASDAQ	FGBI	Mon, Nov 16, 2015	13.16	13.16	13.15	13.15
113	NASDAQ	FGBI	Fri, Nov 13, 2015	13.82	13.82	13.82	13.82
112	NASDAQ	FGBI	Tue, Nov 10, 2015	12.74	12.91	12.74	12.84
111	NASDAQ	FGBI	Mon, Nov 9, 2015	12.87	13.96	12.33	13.62
110	NASDAQ	FGBI	Fri, Nov 6, 2015	13.15	13.50	12.63	13.13
109	NASDAQ	FGBI	Thu, Nov 5, 2015	12.64	12.81	11.95	12.81
108	NASDAQ	FGBI	Tue, Nov 3, 2015	14.27	14.27	14.00	14.14
107	NASDAQ	FGBI	Fri, Oct 30, 2015	14.01	14.01	13.74	14.00
106	NASDAQ	FGBI	Wed, Oct 21, 2015	14.34	14.34	14.34	14.34
105	NASDAQ	FGBI	Tue, Oct 20, 2015	14.00	14.48	14.00	14.34
104	NASDAQ	FGBI	Mon, Oct 19, 2015	13.60	14.34	13.60	13.83
103	NASDAQ	FGBI	Wed, Sep 23, 2015	13.05	13.08	13.05	13.08
102	NASDAQ	FGBI	Mon, Sep 21, 2015	13.05	13.05	13.05	13.05
101	NASDAQ	FGBI	Thu, Sep 17, 2015	13.53	13.53	13.53	13.53
100	NASDAQ	FGBI	Wed, Sep 16, 2015	13.59	13.59	13.59	13.59
99	NASDAQ	FGBI	Mon, Sep 14, 2015	13.05	13.05	13.05	13.05
98	NASDAQ	FGBI	Thu, Sep 10, 2015	13.15	13.15	13.15	13.15
97	NASDAQ	FGBI	Wed, Sep 9, 2015	13.59	13.66	13.49	13.66
96	NASDAQ	FGBI	Tue, Sep 8, 2015	13.49	13.53	13.49	13.53
95	NASDAQ	FGBI	Fri, Sep 4, 2015	13.32	13.32	13.18	13.18
94	NASDAQ	FGBI	Thu, Sep 3, 2015	13.15	13.15	13.15	13.15
93	NASDAQ	FGBI	Wed, Sep 2, 2015	12.91	12.91	12.91	12.91
92	NASDAQ	FGBI	Tue, Sep 1, 2015	13.15	13.15	13.15	13.15
91	NASDAQ	FGBI	Tue, Aug 25, 2015	12.98	12.98	12.98	12.98
90	NASDAQ	FGBI	Mon, Aug 24, 2015	13.32	13.32	13.32	13.32
89	NASDAQ	FGBI	Thu, Aug 20, 2015	12.81	12.81	12.81	12.81
88	NASDAQ	FGBI	Tue, Aug 18, 2015	12.78	12.78	12.78	12.78
87	NASDAQ	FGBI	Wed, Aug 5, 2015	13.15	13.15	13.15	13.15
86	NASDAQ	FGBI	Thu, Jul 23, 2015	12.64	12.70	12.64	12.70
85	NASDAQ	FGBI	Mon, Jul 20, 2015	13.15	13.15	13.15	13.15
84	NASDAQ	FGBI	Thu, Jul 16, 2015	13.05	13.05	13.05	13.05
83	NASDAQ	FGBI	Tue, Jul 14, 2015	12.77	12.81	12.77	12.79
82	NASDAQ	FGBI	Mon, Jul 13, 2015	12.53	12.53	12.53	12.53
81	NASDAQ	FGBI	Mon, Jun 29, 2015	12.46	12.46	12.46	12.46
80	NASDAQ	FGBI	Thu, Jun 25, 2015	12.87	12.87	12.87	12.87
79	NASDAQ	FGBI	Wed, May 27, 2015	12.46	12.46	12.40	12.40
78	NASDAQ	FGBI	Tue, May 26, 2015	12.46	12.46	12.46	12.46
77	NASDAQ	FGBI	Thu, May 21, 2015	12.36	12.36	12.36	12.36
76	NASDAQ	FGBI	Tue, May 19, 2015	12.34	12.34	12.34	12.34
75	NASDAQ	FGBI	Wed, Apr 22, 2015	12.29	12.29	12.29	12.29
74	NASDAQ	FGBI	Wed, Apr 15, 2015	11.95	11.95	11.95	11.95
73	NASDAQ	FGBI	Thu, Apr 9, 2015	12.29	12.29	11.99	11.99
72	NASDAQ	FGBI	Mon, Mar 16, 2015	12.98	12.98	12.98	12.98
71	NASDAQ	FGBI	Fri, Mar 13, 2015	0.00	0.00	0.00	11.95
70	NASDAQ	FGBI	Thu, Mar 12, 2015	11.95	11.95	11.95	11.95
69	NASDAQ	FGBI	Tue, Mar 10, 2015	0.00	0.00	0.00	11.78
68	NASDAQ	FGBI	Mon, Mar 9, 2015	11.75	11.78	11.75	11.78
67	NASDAQ	FGBI	Thu, Mar 5, 2015	11.47	11.47	11.47	11.47
66	NASDAQ	FGBI	Mon, Mar 2, 2015	11.41	11.41	11.41	11.41
65	NASDAQ	FGBI	Fri, Feb 27, 2015	11.78	11.78	11.78	11.78
64	NASDAQ	FGBI	Fri, Feb 20, 2015	11.51	11.51	11.51	11.51
63	NASDAQ	FGBI	Tue, Feb 3, 2015	11.61	11.61	11.61	11.61
62	NASDAQ	FGBI	Wed, Jan 28, 2015	11.78	11.78	11.78	11.78
61	NASDAQ	FGBI	Tue, Jan 27, 2015	11.95	11.95	11.61	11.61
60	NASDAQ	FGBI	Wed, Jan 14, 2015	12.46	12.46	12.46	12.46
59	NASDAQ	FGBI	Mon, Jan 5, 2015	12.84	12.84	12.84	12.84
58	NASDAQ	FGBI	Tue, Dec 23, 2014	12.98	12.98	12.98	12.98
57	NASDAQ	FGBI	Mon, Dec 22, 2014	12.98	12.98	12.98	12.98
56	NASDAQ	FGBI	Fri, Dec 19, 2014	14.00	14.10	13.49	13.49
55	NASDAQ	FGBI	Thu, Dec 18, 2014	13.93	13.93	13.93	13.93
54	NASDAQ	FGBI	Tue, Dec 16, 2014	12.67	12.67	12.67	12.67
53	NASDAQ	FGBI	Fri, Nov 7, 2014	13.66	13.66	13.66	13.66
52	NASDAQ	FGBI	Fri, Oct 31, 2014	11.26	14.00	11.26	12.98
51	NASDAQ	FGBI	Tue, Oct 14, 2014	10.69	10.69	10.69	10.69
50	NASDAQ	FGBI	Mon, Oct 13, 2014	10.31	10.59	10.25	10.59
49	NASDAQ	FGBI	Thu, Oct 9, 2014	10.83	10.83	10.69	10.69
48	NASDAQ	FGBI	Fri, Sep 26, 2014	12.64	12.64	12.64	12.64
47	NASDAQ	FGBI	Wed, Sep 24, 2014	10.93	13.66	10.93	12.46
46	NASDAQ	FGBI	Tue, Sep 23, 2014	10.69	10.69	10.69	10.69
45	NASDAQ	FGBI	Mon, Sep 22, 2014	10.66	10.66	10.66	10.66
44	NASDAQ	FGBI	Fri, Sep 19, 2014	10.59	10.59	10.59	10.59
43	NASDAQ	FGBI	Thu, Sep 18, 2014	10.59	10.59	10.59	10.59
42	NASDAQ	FGBI	Mon, Sep 15, 2014	10.46	10.46	10.45	10.45
41	NASDAQ	FGBI	Tue, Sep 9, 2014	10.42	10.42	10.31	10.31
40	NASDAQ	FGBI	Thu, Sep 4, 2014	10.38	10.38	10.38	10.38
39	NASDAQ	FGBI	Tue, Aug 26, 2014	10.11	10.38	10.11	10.38
38	NASDAQ	FGBI	Thu, Jul 24, 2014	10.25	10.25	10.25	10.25
37	NASDAQ	FGBI	Wed, Jun 4, 2014	9.63	9.63	9.63	9.63
36	NASDAQ	FGBI	Wed, Mar 12, 2014	9.63	9.63	9.63	9.63
35	NASDAQ	FGBI	Thu, Dec 26, 2013	9.58	9.58	9.58	9.58
34	NASDAQ	FGBI	Thu, Dec 5, 2013	9.56	9.56	9.56	9.56
33	NASDAQ	FGBI	Wed, Nov 20, 2013	9.56	9.56	9.56	9.56
32	NASDAQ	FGBI	Mon, Nov 4, 2013	9.05	10.48	8.98	10.48
31	NASDAQ	FGBI	Tue, Oct 22, 2013	9.22	9.22	9.22	9.22
30	NASDAQ	FGBI	Thu, Oct 17, 2013	8.71	8.71	8.71	8.71
29	NASDAQ	FGBI	Mon, Oct 14, 2013	8.98	8.98	8.98	8.98
28	NASDAQ	FGBI	Fri, Oct 11, 2013	8.88	8.88	8.88	8.88
27	NASDAQ	FGBI	Wed, Aug 14, 2013	10.14	10.14	9.22	9.22
26	NASDAQ	FGBI	Wed, Jul 31, 2013	10.10	10.14	10.10	10.14
25	NASDAQ	FGBI	Wed, Jun 12, 2013	9.22	9.22	9.22	9.22
24	NASDAQ	FGBI	Mon, Jun 10, 2013	10.25	10.25	8.78	8.78
23	NASDAQ	FGBI	Tue, May 14, 2013	10.18	10.25	10.18	10.25
22	NASDAQ	FGBI	Fri, Apr 5, 2013	10.25	10.25	10.25	10.25
21	NASDAQ	FGBI	Tue, Apr 2, 2013	8.81	8.98	8.81	8.98
20	NASDAQ	FGBI	Mon, Feb 25, 2013	8.88	8.88	8.88	8.88
19	NASDAQ	FGBI	Wed, Jan 23, 2013	8.88	9.22	8.88	9.22
18	NASDAQ	FGBI	Thu, Dec 20, 2012	8.78	8.78	8.78	8.78
17	NASDAQ	FGBI	Wed, Dec 19, 2012	8.64	8.64	8.64	8.64
16	NASDAQ	FGBI	Tue, Dec 11, 2012	8.89	8.89	8.61	8.71
15	NASDAQ	FGBI	Tue, Nov 27, 2012	8.20	8.57	8.20	8.57
14	NASDAQ	FGBI	Tue, Nov 13, 2012	8.88	9.05	8.88	9.05
13	NASDAQ	FGBI	Tue, Oct 2, 2012	9.22	9.22	9.22	9.22
12	NASDAQ	FGBI	Mon, Oct 1, 2012	8.80	8.88	8.80	8.88
11	NASDAQ	FGBI	Thu, Sep 13, 2012	9.46	9.46	9.46	9.46
10	NASDAQ	FGBI	Wed, Sep 5, 2012	9.39	9.39	9.39	9.39
9	NASDAQ	FGBI	Tue, Sep 4, 2012	9.12	9.12	9.12	9.12
8	NASDAQ	FGBI	Fri, Aug 31, 2012	9.25	9.25	9.25	9.25
7	NASDAQ	FGBI	Tue, Aug 14, 2012	9.25	9.25	9.25	9.25
6	NASDAQ	FGBI	Tue, Aug 7, 2012	8.88	9.12	8.88	9.12
5	NASDAQ	FGBI	Tue, Jul 3, 2012	8.40	8.40	8.40	8.40
4	NASDAQ	FGBI	Tue, Feb 14, 2012	12.11	12.11	11.80	11.80
3	NASDAQ	FGBI	Thu, Nov 10, 2011	7.76	8.07	7.76	8.07
2	NASDAQ	FGBI	Wed, Oct 12, 2011	7.76	7.97	7.76	7.97
1	NASDAQ	FGBI	Fri, Aug 5, 2011	8.23	8.48	8.03	8.17
#	Exchange	Symbol	Date	Open	High	Low	Close

First Guaranty Bancshares Inc NASDAQ:FGBI 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