Fundamental Global Inc NASDAQ:FGF Historical Prices

Below are the 2478 trading days of historical prices for FGF.

#	Exchange	Symbol	Date	Open	High	Low	Close
2478	NASDAQ	FGF	Thu, Mar 7, 2024	1.42	1.42	1.30	1.42
2477	NASDAQ	FGF	Wed, Mar 6, 2024	1.35	1.37	1.29	1.32
2476	NASDAQ	FGF	Tue, Mar 5, 2024	1.32	1.41	1.28	1.32
2475	NASDAQ	FGF	Mon, Mar 4, 2024	1.42	1.42	1.27	1.35
2474	NASDAQ	FGF	Fri, Mar 1, 2024	1.34	1.39	1.32	1.33
2473	NASDAQ	FGF	Thu, Feb 29, 2024	1.29	1.30	1.29	1.30
2472	NASDAQ	FGF	Wed, Feb 28, 2024	1.28	1.30	1.21	1.30
2471	NASDAQ	FGF	Tue, Feb 27, 2024	1.34	1.34	1.34	1.34
2470	NASDAQ	FGF	Mon, Feb 26, 2024	1.32	1.34	1.25	1.34
2469	NASDAQ	FGF	Fri, Feb 23, 2024	1.30	1.30	1.28	1.30
2468	NASDAQ	FGF	Thu, Feb 22, 2024	1.30	1.30	1.28	1.30
2467	NASDAQ	FGF	Wed, Feb 21, 2024	1.29	1.30	1.29	1.30
2466	NASDAQ	FGF	Tue, Feb 20, 2024	1.34	1.34	1.30	1.31
2465	NASDAQ	FGF	Fri, Feb 16, 2024	1.22	1.35	1.22	1.34
2464	NASDAQ	FGF	Thu, Feb 15, 2024	1.28	1.31	1.21	1.31
2463	NASDAQ	FGF	Wed, Feb 14, 2024	1.26	1.36	1.23	1.25
2462	NASDAQ	FGF	Tue, Feb 13, 2024	1.25	1.35	1.21	1.21
2461	NASDAQ	FGF	Mon, Feb 12, 2024	1.34	1.35	1.21	1.27
2460	NASDAQ	FGF	Fri, Feb 9, 2024	1.35	1.36	1.34	1.35
2459	NASDAQ	FGF	Thu, Feb 8, 2024	1.34	1.35	1.33	1.34
2458	NASDAQ	FGF	Wed, Feb 7, 2024	1.35	1.35	1.35	1.35
2457	NASDAQ	FGF	Tue, Feb 6, 2024	1.33	1.33	1.33	1.33
2456	NASDAQ	FGF	Mon, Feb 5, 2024	1.40	1.40	1.40	1.40
2455	NASDAQ	FGF	Fri, Feb 2, 2024	1.38	1.47	1.38	1.46
2454	NASDAQ	FGF	Thu, Feb 1, 2024	1.52	1.52	1.42	1.42
2453	NASDAQ	FGF	Wed, Jan 31, 2024	1.39	1.51	1.39	1.40
2452	NASDAQ	FGF	Tue, Jan 30, 2024	1.45	1.45	1.45	1.45
2451	NASDAQ	FGF	Mon, Jan 29, 2024	1.40	1.41	1.40	1.41
2450	NASDAQ	FGF	Fri, Jan 26, 2024	1.39	1.39	1.39	1.39
2449	NASDAQ	FGF	Thu, Jan 25, 2024	1.40	1.40	1.36	1.36
2448	NASDAQ	FGF	Wed, Jan 24, 2024	1.40	1.40	1.32	1.32
2447	NASDAQ	FGF	Tue, Jan 23, 2024	1.32	1.32	1.32	1.32
2446	NASDAQ	FGF	Mon, Jan 22, 2024	1.27	1.31	1.27	1.30
2445	NASDAQ	FGF	Fri, Jan 19, 2024	1.31	1.39	1.31	1.37
2444	NASDAQ	FGF	Thu, Jan 18, 2024	1.41	1.43	1.40	1.43
2443	NASDAQ	FGF	Wed, Jan 17, 2024	1.44	1.47	1.34	1.34
2442	NASDAQ	FGF	Tue, Jan 16, 2024	1.45	1.45	1.40	1.44
2441	NASDAQ	FGF	Fri, Jan 12, 2024	1.40	1.41	1.40	1.41
2440	NASDAQ	FGF	Thu, Jan 11, 2024	1.40	1.43	1.31	1.35
2439	NASDAQ	FGF	Tue, Jan 9, 2024	1.48	1.48	1.40	1.40
2438	NASDAQ	FGF	Mon, Jan 8, 2024	1.40	1.48	1.40	1.44
2437	NASDAQ	FGF	Fri, Jan 5, 2024	1.47	1.47	1.42	1.46
2436	NASDAQ	FGF	Thu, Jan 4, 2024	1.47	1.62	1.41	1.50
2435	NASDAQ	FGF	Wed, Jan 3, 2024	1.43	1.52	1.40	1.42
2434	NASDAQ	FGF	Tue, Jan 2, 2024	1.62	1.63	1.60	1.60
2433	NASDAQ	FGF	Fri, Dec 29, 2023	1.44	1.60	1.40	1.60
2432	NASDAQ	FGF	Thu, Dec 28, 2023	1.60	1.60	1.35	1.47
2431	NASDAQ	FGF	Wed, Dec 27, 2023	1.45	1.62	1.45	1.58
2430	NASDAQ	FGF	Tue, Dec 26, 2023	1.48	1.53	1.41	1.52
2429	NASDAQ	FGF	Fri, Dec 22, 2023	1.44	1.44	1.40	1.40
2428	NASDAQ	FGF	Thu, Dec 21, 2023	1.46	1.46	1.43	1.43
2427	NASDAQ	FGF	Wed, Dec 20, 2023	1.42	1.44	1.42	1.43
2426	NASDAQ	FGF	Tue, Dec 19, 2023	1.42	1.48	1.42	1.48
2425	NASDAQ	FGF	Mon, Dec 18, 2023	1.30	1.40	1.30	1.39
2424	NASDAQ	FGF	Fri, Dec 15, 2023	1.37	1.40	1.30	1.34
2423	NASDAQ	FGF	Thu, Dec 14, 2023	1.37	1.37	1.30	1.37
2422	NASDAQ	FGF	Wed, Dec 13, 2023	1.20	1.35	1.20	1.34
2421	NASDAQ	FGF	Tue, Dec 12, 2023	1.28	1.28	1.25	1.26
2420	NASDAQ	FGF	Mon, Dec 11, 2023	1.30	1.30	1.24	1.27
2419	NASDAQ	FGF	Fri, Dec 8, 2023	1.32	1.32	1.25	1.32
2418	NASDAQ	FGF	Thu, Dec 7, 2023	1.24	1.33	1.24	1.32
2417	NASDAQ	FGF	Wed, Dec 6, 2023	1.31	1.31	1.25	1.26
2416	NASDAQ	FGF	Tue, Dec 5, 2023	1.32	1.32	1.30	1.30
2415	NASDAQ	FGF	Mon, Dec 4, 2023	1.33	1.38	1.27	1.29
2414	NASDAQ	FGF	Fri, Dec 1, 2023	1.35	1.40	1.24	1.28
2413	NASDAQ	FGF	Thu, Nov 30, 2023	1.29	1.29	1.24	1.24
2412	NASDAQ	FGF	Wed, Nov 29, 2023	1.20	1.32	1.20	1.28
2411	NASDAQ	FGF	Tue, Nov 28, 2023	1.28	1.35	1.25	1.31
2410	NASDAQ	FGF	Mon, Nov 27, 2023	1.40	1.40	1.26	1.26
2409	NASDAQ	FGF	Fri, Nov 24, 2023	1.34	1.36	1.34	1.36
2408	NASDAQ	FGF	Wed, Nov 22, 2023	1.37	1.37	1.33	1.33
2407	NASDAQ	FGF	Tue, Nov 21, 2023	1.31	1.31	1.31	1.31
2406	NASDAQ	FGF	Mon, Nov 20, 2023	1.43	1.50	1.27	1.40
2405	NASDAQ	FGF	Fri, Nov 17, 2023	1.68	1.76	1.43	1.43
2404	NASDAQ	FGF	Thu, Nov 16, 2023	1.56	1.70	1.50	1.65
2403	NASDAQ	FGF	Wed, Nov 15, 2023	1.43	1.50	1.29	1.48
2402	NASDAQ	FGF	Tue, Nov 14, 2023	1.33	1.43	1.23	1.42
2401	NASDAQ	FGF	Mon, Nov 13, 2023	1.26	1.37	1.22	1.36
2400	NASDAQ	FGF	Fri, Nov 10, 2023	1.13	1.26	1.00	1.26
2399	NASDAQ	FGF	Thu, Nov 9, 2023	1.20	1.20	1.16	1.19
2398	NASDAQ	FGF	Wed, Nov 8, 2023	1.21	1.21	1.20	1.21
2397	NASDAQ	FGF	Tue, Nov 7, 2023	1.21	1.25	1.21	1.25
2396	NASDAQ	FGF	Mon, Nov 6, 2023	1.31	1.31	1.27	1.27
2395	NASDAQ	FGF	Fri, Nov 3, 2023	1.32	1.32	1.32	1.32
2394	NASDAQ	FGF	Thu, Nov 2, 2023	1.34	1.40	1.31	1.32
2393	NASDAQ	FGF	Wed, Nov 1, 2023	1.33	1.40	1.33	1.38
2392	NASDAQ	FGF	Tue, Oct 31, 2023	1.33	1.34	1.33	1.34
2391	NASDAQ	FGF	Mon, Oct 30, 2023	1.31	1.31	1.31	1.31
2390	NASDAQ	FGF	Thu, Oct 26, 2023	1.31	1.31	1.31	1.31
2389	NASDAQ	FGF	Wed, Oct 25, 2023	1.35	1.40	1.35	1.40
2388	NASDAQ	FGF	Tue, Oct 24, 2023	1.34	1.34	1.30	1.30
2387	NASDAQ	FGF	Mon, Oct 23, 2023	1.31	1.38	1.30	1.30
2386	NASDAQ	FGF	Thu, Oct 19, 2023	1.39	1.40	1.35	1.35
2385	NASDAQ	FGF	Wed, Oct 18, 2023	1.38	1.38	1.37	1.37
2384	NASDAQ	FGF	Tue, Oct 17, 2023	1.35	1.44	1.35	1.35
2383	NASDAQ	FGF	Mon, Oct 16, 2023	1.35	1.56	1.32	1.36
2382	NASDAQ	FGF	Fri, Oct 13, 2023	1.42	1.42	1.35	1.39
2381	NASDAQ	FGF	Thu, Oct 12, 2023	1.32	1.39	1.32	1.39
2380	NASDAQ	FGF	Wed, Oct 11, 2023	1.36	1.42	1.35	1.40
2379	NASDAQ	FGF	Tue, Oct 10, 2023	1.31	1.52	1.31	1.42
2378	NASDAQ	FGF	Mon, Oct 9, 2023	1.30	1.42	1.30	1.41
2377	NASDAQ	FGF	Fri, Oct 6, 2023	1.53	1.55	1.38	1.42
2376	NASDAQ	FGF	Thu, Oct 5, 2023	1.53	1.56	1.53	1.55
2375	NASDAQ	FGF	Wed, Oct 4, 2023	1.55	1.85	1.25	1.53
2374	NASDAQ	FGF	Tue, Oct 3, 2023	1.45	1.55	1.45	1.55
2373	NASDAQ	FGF	Mon, Oct 2, 2023	1.46	1.46	1.39	1.39
2372	NASDAQ	FGF	Fri, Sep 29, 2023	1.29	1.45	1.25	1.40
2371	NASDAQ	FGF	Thu, Sep 28, 2023	1.32	1.32	1.32	1.32
2370	NASDAQ	FGF	Wed, Sep 27, 2023	1.22	1.30	1.21	1.30
2369	NASDAQ	FGF	Tue, Sep 26, 2023	1.25	1.28	1.25	1.28
2368	NASDAQ	FGF	Mon, Sep 25, 2023	1.25	1.40	1.20	1.31
2367	NASDAQ	FGF	Fri, Sep 22, 2023	1.36	1.36	1.35	1.35
2366	NASDAQ	FGF	Thu, Sep 21, 2023	1.33	1.38	1.33	1.35
2365	NASDAQ	FGF	Wed, Sep 20, 2023	1.42	1.43	1.33	1.33
2364	NASDAQ	FGF	Tue, Sep 19, 2023	1.45	1.45	1.45	1.45
2363	NASDAQ	FGF	Mon, Sep 18, 2023	1.34	1.51	1.25	1.43
2362	NASDAQ	FGF	Fri, Sep 15, 2023	1.35	1.41	1.30	1.35
2361	NASDAQ	FGF	Thu, Sep 14, 2023	1.24	1.33	1.20	1.33
2360	NASDAQ	FGF	Wed, Sep 13, 2023	1.31	1.32	1.24	1.28
2359	NASDAQ	FGF	Tue, Sep 12, 2023	1.30	1.38	1.30	1.32
2358	NASDAQ	FGF	Mon, Sep 11, 2023	1.35	1.35	1.35	1.35
2357	NASDAQ	FGF	Fri, Sep 8, 2023	1.38	1.46	1.38	1.41
2356	NASDAQ	FGF	Thu, Sep 7, 2023	1.36	1.43	1.36	1.38
2355	NASDAQ	FGF	Wed, Sep 6, 2023	1.35	1.40	1.35	1.36
2354	NASDAQ	FGF	Tue, Sep 5, 2023	1.38	1.45	1.32	1.33
2353	NASDAQ	FGF	Fri, Sep 1, 2023	1.42	1.46	1.39	1.44
2352	NASDAQ	FGF	Thu, Aug 31, 2023	1.31	1.63	1.31	1.47
2351	NASDAQ	FGF	Wed, Aug 30, 2023	1.21	1.35	1.21	1.30
2350	NASDAQ	FGF	Tue, Aug 29, 2023	1.23	1.32	1.18	1.23
2349	NASDAQ	FGF	Mon, Aug 28, 2023	1.25	1.41	1.25	1.28
2348	NASDAQ	FGF	Fri, Aug 25, 2023	1.29	1.29	1.29	1.29
2347	NASDAQ	FGF	Thu, Aug 24, 2023	1.29	1.29	1.24	1.29
2346	NASDAQ	FGF	Wed, Aug 23, 2023	1.33	1.33	1.33	1.33
2345	NASDAQ	FGF	Tue, Aug 22, 2023	1.30	1.37	1.29	1.35
2344	NASDAQ	FGF	Fri, Aug 18, 2023	1.37	1.42	1.33	1.38
2343	NASDAQ	FGF	Thu, Aug 17, 2023	1.36	1.36	1.28	1.28
2342	NASDAQ	FGF	Wed, Aug 16, 2023	1.44	1.44	1.44	1.44
2341	NASDAQ	FGF	Tue, Aug 15, 2023	1.37	1.43	1.29	1.36
2340	NASDAQ	FGF	Mon, Aug 14, 2023	1.31	1.50	1.31	1.40
2339	NASDAQ	FGF	Fri, Aug 11, 2023	1.51	1.58	1.46	1.58
2338	NASDAQ	FGF	Thu, Aug 10, 2023	1.45	1.58	1.28	1.52
2337	NASDAQ	FGF	Wed, Aug 9, 2023	1.53	1.53	1.53	1.53
2336	NASDAQ	FGF	Tue, Aug 8, 2023	1.61	1.62	1.51	1.51
2335	NASDAQ	FGF	Mon, Aug 7, 2023	1.56	1.64	1.53	1.56
2334	NASDAQ	FGF	Fri, Aug 4, 2023	1.50	1.52	1.37	1.52
2333	NASDAQ	FGF	Thu, Aug 3, 2023	1.40	1.64	1.35	1.53
2332	NASDAQ	FGF	Wed, Aug 2, 2023	1.31	1.35	1.31	1.35
2331	NASDAQ	FGF	Tue, Aug 1, 2023	1.38	1.38	1.28	1.28
2330	NASDAQ	FGF	Mon, Jul 31, 2023	1.42	1.42	1.33	1.33
2329	NASDAQ	FGF	Fri, Jul 28, 2023	1.40	1.40	1.40	1.40
2328	NASDAQ	FGF	Thu, Jul 27, 2023	1.61	1.61	1.42	1.42
2327	NASDAQ	FGF	Wed, Jul 26, 2023	1.53	1.53	1.46	1.46
2326	NASDAQ	FGF	Tue, Jul 25, 2023	1.66	1.69	1.53	1.54
2325	NASDAQ	FGF	Mon, Jul 24, 2023	1.67	1.68	1.60	1.63
2324	NASDAQ	FGF	Fri, Jul 21, 2023	1.65	1.65	1.55	1.58
2323	NASDAQ	FGF	Thu, Jul 20, 2023	1.63	1.63	1.58	1.60
2322	NASDAQ	FGF	Tue, Jul 18, 2023	1.67	1.67	1.61	1.67
2321	NASDAQ	FGF	Mon, Jul 17, 2023	1.69	1.70	1.69	1.70
2320	NASDAQ	FGF	Fri, Jul 14, 2023	1.65	1.69	1.65	1.65
2319	NASDAQ	FGF	Thu, Jul 13, 2023	1.71	1.71	1.62	1.62
2318	NASDAQ	FGF	Wed, Jul 12, 2023	1.73	1.73	1.68	1.69
2317	NASDAQ	FGF	Tue, Jul 11, 2023	1.63	1.67	1.54	1.67
2316	NASDAQ	FGF	Mon, Jul 10, 2023	1.71	1.71	1.65	1.65
2315	NASDAQ	FGF	Fri, Jul 7, 2023	1.66	1.70	1.65	1.66
2314	NASDAQ	FGF	Thu, Jul 6, 2023	1.72	1.72	1.63	1.70
2313	NASDAQ	FGF	Wed, Jul 5, 2023	1.75	1.76	1.73	1.76
2312	NASDAQ	FGF	Mon, Jul 3, 2023	1.82	1.83	1.75	1.75
2311	NASDAQ	FGF	Fri, Jun 30, 2023	1.77	1.85	1.73	1.85
2310	NASDAQ	FGF	Thu, Jun 29, 2023	1.75	1.77	1.70	1.77
2309	NASDAQ	FGF	Wed, Jun 28, 2023	1.73	1.74	1.68	1.72
2308	NASDAQ	FGF	Tue, Jun 27, 2023	1.69	1.75	1.69	1.75
2307	NASDAQ	FGF	Mon, Jun 26, 2023	1.75	1.75	1.70	1.71
2306	NASDAQ	FGF	Fri, Jun 23, 2023	1.77	1.78	1.75	1.77
2305	NASDAQ	FGF	Thu, Jun 22, 2023	1.78	1.78	1.74	1.77
2304	NASDAQ	FGF	Wed, Jun 21, 2023	1.77	1.78	1.75	1.78
2303	NASDAQ	FGF	Tue, Jun 20, 2023	1.80	1.80	1.73	1.78
2302	NASDAQ	FGF	Fri, Jun 16, 2023	1.74	1.90	1.74	1.85
2301	NASDAQ	FGF	Thu, Jun 15, 2023	1.78	1.78	1.75	1.76
2300	NASDAQ	FGF	Wed, Jun 14, 2023	1.79	1.80	1.75	1.76
2299	NASDAQ	FGF	Tue, Jun 13, 2023	1.86	1.86	1.83	1.83
2298	NASDAQ	FGF	Mon, Jun 12, 2023	1.81	1.90	1.80	1.89
2297	NASDAQ	FGF	Fri, Jun 9, 2023	1.78	1.80	1.78	1.78
2296	NASDAQ	FGF	Thu, Jun 8, 2023	1.84	1.84	1.78	1.80
2295	NASDAQ	FGF	Wed, Jun 7, 2023	1.83	1.85	1.74	1.81
2294	NASDAQ	FGF	Tue, Jun 6, 2023	1.80	1.81	1.75	1.81
2293	NASDAQ	FGF	Mon, Jun 5, 2023	1.77	1.83	1.74	1.80
2292	NASDAQ	FGF	Fri, Jun 2, 2023	1.81	1.81	1.73	1.75
2291	NASDAQ	FGF	Thu, Jun 1, 2023	1.75	1.82	1.74	1.80
2290	NASDAQ	FGF	Wed, May 31, 2023	1.67	1.80	1.67	1.77
2289	NASDAQ	FGF	Tue, May 30, 2023	2.24	2.24	1.83	1.93
2288	NASDAQ	FGF	Fri, May 26, 2023	2.23	2.31	2.23	2.28
2287	NASDAQ	FGF	Thu, May 25, 2023	2.03	2.27	2.03	2.24
2286	NASDAQ	FGF	Mon, May 22, 2023	2.38	2.38	2.26	2.26
2285	NASDAQ	FGF	Fri, May 19, 2023	2.32	2.35	2.31	2.35
2284	NASDAQ	FGF	Thu, May 18, 2023	2.33	2.33	2.33	2.33
2283	NASDAQ	FGF	Wed, May 17, 2023	2.31	2.34	2.31	2.34
2282	NASDAQ	FGF	Mon, May 15, 2023	2.36	2.38	2.30	2.35
2281	NASDAQ	FGF	Fri, May 12, 2023	2.36	2.36	2.30	2.30
2280	NASDAQ	FGF	Thu, May 11, 2023	2.34	2.36	2.34	2.36
2279	NASDAQ	FGF	Wed, May 10, 2023	2.20	2.39	2.20	2.39
2278	NASDAQ	FGF	Tue, May 9, 2023	2.20	2.20	2.20	2.20
2277	NASDAQ	FGF	Fri, May 5, 2023	2.34	2.37	2.34	2.37
2276	NASDAQ	FGF	Thu, May 4, 2023	2.36	2.37	2.26	2.26
2275	NASDAQ	FGF	Wed, May 3, 2023	2.57	2.57	2.46	2.46
2274	NASDAQ	FGF	Tue, May 2, 2023	2.40	2.49	2.39	2.41
2273	NASDAQ	FGF	Mon, May 1, 2023	2.39	2.50	2.39	2.50
2272	NASDAQ	FGF	Fri, Apr 28, 2023	2.43	2.43	2.40	2.40
2271	NASDAQ	FGF	Thu, Apr 27, 2023	2.40	2.43	2.39	2.43
2270	NASDAQ	FGF	Wed, Apr 26, 2023	2.39	2.41	2.39	2.40
2269	NASDAQ	FGF	Tue, Apr 25, 2023	2.39	2.42	2.39	2.42
2268	NASDAQ	FGF	Mon, Apr 24, 2023	2.38	2.38	2.38	2.38
2267	NASDAQ	FGF	Fri, Apr 21, 2023	2.43	2.43	2.40	2.43
2266	NASDAQ	FGF	Thu, Apr 20, 2023	2.58	2.58	2.44	2.46
2265	NASDAQ	FGF	Wed, Apr 19, 2023	2.47	2.54	2.47	2.54
2264	NASDAQ	FGF	Tue, Apr 18, 2023	2.48	2.50	2.48	2.50
2263	NASDAQ	FGF	Mon, Apr 17, 2023	2.40	2.42	2.35	2.42
2262	NASDAQ	FGF	Fri, Apr 14, 2023	2.50	2.50	2.50	2.50
2261	NASDAQ	FGF	Thu, Apr 13, 2023	2.41	2.45	2.41	2.45
2260	NASDAQ	FGF	Wed, Apr 12, 2023	2.40	2.42	2.39	2.39
2259	NASDAQ	FGF	Tue, Apr 11, 2023	2.37	2.37	2.37	2.37
2258	NASDAQ	FGF	Mon, Apr 10, 2023	2.35	2.50	2.30	2.50
2257	NASDAQ	FGF	Thu, Apr 6, 2023	2.49	2.50	2.34	2.40
2256	NASDAQ	FGF	Wed, Apr 5, 2023	2.52	2.52	2.32	2.32
2255	NASDAQ	FGF	Tue, Apr 4, 2023	2.70	2.70	2.52	2.52
2254	NASDAQ	FGF	Mon, Apr 3, 2023	2.67	2.69	2.67	2.68
2253	NASDAQ	FGF	Fri, Mar 31, 2023	2.58	2.69	2.57	2.62
2252	NASDAQ	FGF	Thu, Mar 30, 2023	2.70	2.70	2.52	2.70
2251	NASDAQ	FGF	Wed, Mar 29, 2023	2.68	2.84	2.60	2.61
2250	NASDAQ	FGF	Tue, Mar 28, 2023	2.35	2.50	2.35	2.49
2249	NASDAQ	FGF	Mon, Mar 27, 2023	2.57	2.58	2.35	2.35
2248	NASDAQ	FGF	Fri, Mar 24, 2023	2.15	2.22	2.15	2.15
2247	NASDAQ	FGF	Thu, Mar 23, 2023	2.29	2.50	2.01	2.29
2246	NASDAQ	FGF	Wed, Mar 22, 2023	2.23	2.24	2.19	2.19
2245	NASDAQ	FGF	Tue, Mar 21, 2023	2.09	2.51	2.08	2.18
2244	NASDAQ	FGF	Mon, Mar 20, 2023	2.50	2.50	2.50	2.50
2243	NASDAQ	FGF	Fri, Mar 17, 2023	2.70	2.76	2.02	2.02
2242	NASDAQ	FGF	Wed, Mar 15, 2023	2.72	2.72	2.55	2.55
2241	NASDAQ	FGF	Tue, Mar 14, 2023	2.61	2.88	2.61	2.74
2240	NASDAQ	FGF	Mon, Mar 13, 2023	2.44	2.63	2.44	2.51
2239	NASDAQ	FGF	Fri, Mar 10, 2023	2.45	2.63	2.45	2.57
2238	NASDAQ	FGF	Thu, Mar 9, 2023	2.52	2.61	2.38	2.61
2237	NASDAQ	FGF	Wed, Mar 8, 2023	2.65	2.66	2.65	2.66
2236	NASDAQ	FGF	Tue, Mar 7, 2023	2.61	2.61	2.53	2.53
2235	NASDAQ	FGF	Mon, Mar 6, 2023	2.66	2.66	2.66	2.66
2234	NASDAQ	FGF	Thu, Mar 2, 2023	2.69	2.69	2.65	2.67
2233	NASDAQ	FGF	Wed, Mar 1, 2023	2.71	2.73	2.69	2.69
2232	NASDAQ	FGF	Tue, Feb 28, 2023	2.74	2.75	2.70	2.73
2231	NASDAQ	FGF	Mon, Feb 27, 2023	2.51	2.60	2.51	2.55
2230	NASDAQ	FGF	Fri, Feb 24, 2023	2.73	2.80	2.73	2.79
2229	NASDAQ	FGF	Thu, Feb 23, 2023	2.56	2.75	2.53	2.75
2228	NASDAQ	FGF	Wed, Feb 22, 2023	2.66	2.66	2.66	2.66
2227	NASDAQ	FGF	Tue, Feb 21, 2023	2.75	2.80	2.72	2.72
2226	NASDAQ	FGF	Fri, Feb 17, 2023	2.83	2.83	2.78	2.80
2225	NASDAQ	FGF	Thu, Feb 16, 2023	2.77	2.77	2.76	2.76
2224	NASDAQ	FGF	Wed, Feb 15, 2023	2.76	2.80	2.76	2.80
2223	NASDAQ	FGF	Tue, Feb 14, 2023	2.98	2.99	2.75	2.75
2222	NASDAQ	FGF	Mon, Feb 13, 2023	2.92	2.93	2.90	2.93
2221	NASDAQ	FGF	Fri, Feb 10, 2023	2.90	2.90	2.83	2.85
2220	NASDAQ	FGF	Thu, Feb 9, 2023	3.00	3.05	2.94	2.94
2219	NASDAQ	FGF	Wed, Feb 8, 2023	2.90	2.94	2.85	2.94
2218	NASDAQ	FGF	Tue, Feb 7, 2023	2.83	2.96	2.77	2.94
2217	NASDAQ	FGF	Mon, Feb 6, 2023	3.11	3.11	2.93	2.96
2216	NASDAQ	FGF	Fri, Feb 3, 2023	3.05	3.05	2.96	2.97
2215	NASDAQ	FGF	Thu, Feb 2, 2023	2.88	3.00	2.88	3.00
2214	NASDAQ	FGF	Wed, Feb 1, 2023	3.00	3.00	2.88	2.88
2213	NASDAQ	FGF	Tue, Jan 31, 2023	2.89	2.90	2.76	2.76
2212	NASDAQ	FGF	Mon, Jan 30, 2023	2.81	2.96	2.71	2.71
2211	NASDAQ	FGF	Fri, Jan 27, 2023	2.88	2.93	2.86	2.86
2210	NASDAQ	FGF	Thu, Jan 26, 2023	2.78	2.93	2.78	2.88
2209	NASDAQ	FGF	Wed, Jan 25, 2023	2.80	2.85	2.76	2.85
2208	NASDAQ	FGF	Tue, Jan 24, 2023	2.99	3.04	2.82	2.82
2207	NASDAQ	FGF	Mon, Jan 23, 2023	2.82	3.18	2.82	2.85
2206	NASDAQ	FGF	Fri, Jan 20, 2023	3.02	3.02	2.77	2.85
2205	NASDAQ	FGF	Thu, Jan 19, 2023	2.75	3.10	2.75	3.10
2204	NASDAQ	FGF	Wed, Jan 18, 2023	2.79	2.91	2.79	2.80
2203	NASDAQ	FGF	Tue, Jan 17, 2023	2.89	2.89	2.75	2.79
2202	NASDAQ	FGF	Fri, Jan 13, 2023	3.00	3.10	2.88	2.88
2201	NASDAQ	FGF	Thu, Jan 12, 2023	3.00	3.00	2.84	2.95
2200	NASDAQ	FGF	Wed, Jan 11, 2023	2.88	3.00	2.77	2.77
2199	NASDAQ	FGF	Tue, Jan 10, 2023	2.86	2.93	2.78	2.85
2198	NASDAQ	FGF	Mon, Jan 9, 2023	2.86	2.90	2.77	2.86
2197	NASDAQ	FGF	Fri, Jan 6, 2023	2.93	3.00	2.86	2.90
2196	NASDAQ	FGF	Thu, Jan 5, 2023	2.88	2.92	2.79	2.92
2195	NASDAQ	FGF	Wed, Jan 4, 2023	3.00	3.00	2.86	2.94
2194	NASDAQ	FGF	Tue, Jan 3, 2023	2.83	2.89	2.76	2.80
2193	NASDAQ	FGF	Fri, Dec 30, 2022	2.75	2.90	2.75	2.85
2192	NASDAQ	FGF	Thu, Dec 29, 2022	2.86	2.88	2.75	2.78
2191	NASDAQ	FGF	Wed, Dec 28, 2022	2.86	2.86	2.75	2.79
2190	NASDAQ	FGF	Tue, Dec 27, 2022	2.86	2.86	2.75	2.76
2189	NASDAQ	FGF	Fri, Dec 23, 2022	2.87	2.87	2.70	2.75
2188	NASDAQ	FGF	Thu, Dec 22, 2022	2.62	2.88	2.51	2.88
2187	NASDAQ	FGF	Wed, Dec 21, 2022	2.89	2.89	2.77	2.85
2186	NASDAQ	FGF	Tue, Dec 20, 2022	2.71	2.90	2.71	2.90
2185	NASDAQ	FGF	Mon, Dec 19, 2022	2.77	2.90	2.51	2.74
2184	NASDAQ	FGF	Fri, Dec 16, 2022	2.73	2.86	2.63	2.86
2183	NASDAQ	FGF	Thu, Dec 15, 2022	2.51	2.70	2.51	2.70
2182	NASDAQ	FGF	Wed, Dec 14, 2022	2.64	2.65	2.53	2.53
2181	NASDAQ	FGF	Tue, Dec 13, 2022	2.52	2.58	2.51	2.57
2180	NASDAQ	FGF	Mon, Dec 12, 2022	2.58	2.58	2.50	2.50
2179	NASDAQ	FGF	Fri, Dec 9, 2022	2.63	2.63	2.50	2.59
2178	NASDAQ	FGF	Thu, Dec 8, 2022	2.65	2.65	2.52	2.52
2177	NASDAQ	FGF	Wed, Dec 7, 2022	2.55	2.58	2.50	2.55
2176	NASDAQ	FGF	Tue, Dec 6, 2022	2.55	2.55	2.52	2.55
2175	NASDAQ	FGF	Mon, Dec 5, 2022	2.50	2.53	2.50	2.50
2174	NASDAQ	FGF	Fri, Dec 2, 2022	2.51	2.51	2.50	2.50
2173	NASDAQ	FGF	Thu, Dec 1, 2022	2.43	2.55	2.42	2.55
2172	NASDAQ	FGF	Wed, Nov 30, 2022	2.40	2.46	2.40	2.46
2171	NASDAQ	FGF	Tue, Nov 29, 2022	2.49	2.49	2.41	2.46
2170	NASDAQ	FGF	Mon, Nov 28, 2022	2.41	2.45	2.41	2.45
2169	NASDAQ	FGF	Fri, Nov 25, 2022	2.47	2.47	2.45	2.45
2168	NASDAQ	FGF	Wed, Nov 23, 2022	2.41	2.49	2.30	2.49
2167	NASDAQ	FGF	Tue, Nov 22, 2022	2.40	2.43	2.32	2.32
2166	NASDAQ	FGF	Mon, Nov 21, 2022	2.50	2.50	2.39	2.47
2165	NASDAQ	FGF	Fri, Nov 18, 2022	2.47	2.47	2.44	2.47
2164	NASDAQ	FGF	Thu, Nov 17, 2022	2.41	2.44	2.39	2.44
2163	NASDAQ	FGF	Wed, Nov 16, 2022	2.33	2.50	2.32	2.44
2162	NASDAQ	FGF	Tue, Nov 15, 2022	2.50	2.50	2.43	2.50
2161	NASDAQ	FGF	Mon, Nov 14, 2022	2.44	2.50	2.32	2.49
2160	NASDAQ	FGF	Fri, Nov 11, 2022	2.45	2.45	2.39	2.45
2159	NASDAQ	FGF	Thu, Nov 10, 2022	2.21	2.49	2.21	2.49
2158	NASDAQ	FGF	Wed, Nov 9, 2022	2.17	2.25	2.17	2.18
2157	NASDAQ	FGF	Tue, Nov 8, 2022	2.16	2.25	2.16	2.25
2156	NASDAQ	FGF	Mon, Nov 7, 2022	2.23	2.25	2.23	2.25
2155	NASDAQ	FGF	Fri, Nov 4, 2022	2.08	2.25	2.08	2.22
2154	NASDAQ	FGF	Thu, Nov 3, 2022	2.11	2.11	2.05	2.05
2153	NASDAQ	FGF	Wed, Nov 2, 2022	2.05	2.11	2.03	2.11
2152	NASDAQ	FGF	Tue, Nov 1, 2022	2.09	2.13	2.06	2.10
2151	NASDAQ	FGF	Mon, Oct 31, 2022	2.16	2.19	2.13	2.14
2150	NASDAQ	FGF	Fri, Oct 28, 2022	2.21	2.22	2.05	2.15
2149	NASDAQ	FGF	Thu, Oct 27, 2022	1.88	2.08	1.88	2.08
2148	NASDAQ	FGF	Wed, Oct 26, 2022	1.57	1.88	1.57	1.88
2147	NASDAQ	FGF	Tue, Oct 25, 2022	1.58	1.62	1.54	1.62
2146	NASDAQ	FGF	Mon, Oct 24, 2022	1.57	1.57	1.57	1.57
2145	NASDAQ	FGF	Fri, Oct 21, 2022	1.55	1.60	1.50	1.58
2144	NASDAQ	FGF	Wed, Oct 19, 2022	1.53	1.65	1.49	1.57
2143	NASDAQ	FGF	Tue, Oct 18, 2022	1.58	1.60	1.50	1.59
2142	NASDAQ	FGF	Mon, Oct 17, 2022	1.41	1.68	1.41	1.57
2141	NASDAQ	FGF	Fri, Oct 14, 2022	1.49	1.58	1.42	1.42
2140	NASDAQ	FGF	Thu, Oct 13, 2022	1.50	1.56	1.47	1.47
2139	NASDAQ	FGF	Wed, Oct 12, 2022	1.64	1.67	1.47	1.50
2138	NASDAQ	FGF	Tue, Oct 11, 2022	1.45	1.68	1.45	1.63
2137	NASDAQ	FGF	Mon, Oct 10, 2022	1.64	1.68	1.64	1.67
2136	NASDAQ	FGF	Fri, Oct 7, 2022	1.60	1.63	1.60	1.62
2135	NASDAQ	FGF	Thu, Oct 6, 2022	1.64	1.65	1.60	1.60
2134	NASDAQ	FGF	Wed, Oct 5, 2022	1.57	1.69	1.57	1.63
2133	NASDAQ	FGF	Tue, Oct 4, 2022	1.55	1.67	1.55	1.63
2132	NASDAQ	FGF	Mon, Oct 3, 2022	1.60	1.61	1.50	1.58
2131	NASDAQ	FGF	Fri, Sep 30, 2022	1.45	1.65	1.44	1.62
2130	NASDAQ	FGF	Thu, Sep 29, 2022	1.43	1.44	1.38	1.39
2129	NASDAQ	FGF	Wed, Sep 28, 2022	1.51	1.58	1.51	1.52
2128	NASDAQ	FGF	Tue, Sep 27, 2022	1.59	1.59	1.48	1.50
2127	NASDAQ	FGF	Mon, Sep 26, 2022	1.58	1.60	1.55	1.55
2126	NASDAQ	FGF	Fri, Sep 23, 2022	1.76	1.79	1.60	1.63
2125	NASDAQ	FGF	Thu, Sep 22, 2022	1.91	1.91	1.76	1.76
2124	NASDAQ	FGF	Wed, Sep 21, 2022	1.93	1.93	1.88	1.93
2123	NASDAQ	FGF	Tue, Sep 20, 2022	1.90	1.92	1.84	1.92
2122	NASDAQ	FGF	Mon, Sep 19, 2022	1.92	2.00	1.86	1.90
2121	NASDAQ	FGF	Fri, Sep 16, 2022	2.18	2.18	1.96	1.97
2120	NASDAQ	FGF	Thu, Sep 15, 2022	2.05	2.25	2.04	2.15
2119	NASDAQ	FGF	Wed, Sep 14, 2022	1.65	2.02	1.65	1.98
2118	NASDAQ	FGF	Tue, Sep 13, 2022	1.69	1.73	1.65	1.71
2117	NASDAQ	FGF	Mon, Sep 12, 2022	1.60	1.76	1.59	1.67
2116	NASDAQ	FGF	Fri, Sep 9, 2022	1.50	1.59	1.47	1.57
2115	NASDAQ	FGF	Thu, Sep 8, 2022	1.45	1.52	1.44	1.52
2114	NASDAQ	FGF	Wed, Sep 7, 2022	1.32	1.45	1.31	1.42
2113	NASDAQ	FGF	Tue, Sep 6, 2022	1.37	1.37	1.33	1.35
2112	NASDAQ	FGF	Fri, Sep 2, 2022	1.34	1.43	1.34	1.39
2111	NASDAQ	FGF	Thu, Sep 1, 2022	1.42	1.42	1.35	1.37
2110	NASDAQ	FGF	Wed, Aug 31, 2022	1.43	1.43	1.40	1.40
2109	NASDAQ	FGF	Tue, Aug 30, 2022	1.37	1.44	1.36	1.41
2108	NASDAQ	FGF	Mon, Aug 29, 2022	1.40	1.47	1.32	1.43
2107	NASDAQ	FGF	Fri, Aug 26, 2022	1.43	1.48	1.37	1.42
2106	NASDAQ	FGF	Thu, Aug 25, 2022	1.44	1.48	1.35	1.47
2105	NASDAQ	FGF	Wed, Aug 24, 2022	1.55	1.55	1.40	1.44
2104	NASDAQ	FGF	Tue, Aug 23, 2022	1.65	1.65	1.50	1.57
2103	NASDAQ	FGF	Mon, Aug 22, 2022	1.47	1.64	1.43	1.64
2102	NASDAQ	FGF	Fri, Aug 19, 2022	1.59	1.63	1.40	1.58
2101	NASDAQ	FGF	Thu, Aug 18, 2022	1.47	1.87	1.44	1.59
2100	NASDAQ	FGF	Wed, Aug 17, 2022	1.55	1.55	1.45	1.49
2099	NASDAQ	FGF	Tue, Aug 16, 2022	1.53	1.58	1.52	1.55
2098	NASDAQ	FGF	Mon, Aug 15, 2022	1.68	1.68	1.52	1.54
2097	NASDAQ	FGF	Fri, Aug 12, 2022	1.50	1.60	1.50	1.56
2096	NASDAQ	FGF	Thu, Aug 11, 2022	1.62	1.62	1.57	1.60
2095	NASDAQ	FGF	Wed, Aug 10, 2022	1.63	1.63	1.58	1.59
2094	NASDAQ	FGF	Tue, Aug 9, 2022	1.54	1.59	1.54	1.56
2093	NASDAQ	FGF	Mon, Aug 8, 2022	1.55	1.62	1.53	1.53
2092	NASDAQ	FGF	Fri, Aug 5, 2022	1.55	1.57	1.54	1.56
2091	NASDAQ	FGF	Thu, Aug 4, 2022	1.59	1.59	1.54	1.55
2090	NASDAQ	FGF	Wed, Aug 3, 2022	1.51	1.54	1.48	1.52
2089	NASDAQ	FGF	Tue, Aug 2, 2022	1.49	1.49	1.45	1.48
2088	NASDAQ	FGF	Mon, Aug 1, 2022	1.51	1.55	1.49	1.51
2087	NASDAQ	FGF	Fri, Jul 29, 2022	1.55	1.55	1.53	1.53
2086	NASDAQ	FGF	Thu, Jul 28, 2022	1.56	1.56	1.55	1.55
2085	NASDAQ	FGF	Wed, Jul 27, 2022	1.60	1.60	1.55	1.55
2084	NASDAQ	FGF	Tue, Jul 26, 2022	1.59	1.59	1.56	1.56
2083	NASDAQ	FGF	Mon, Jul 25, 2022	1.70	1.70	1.56	1.60
2082	NASDAQ	FGF	Fri, Jul 22, 2022	1.61	1.61	1.57	1.57
2081	NASDAQ	FGF	Thu, Jul 21, 2022	1.56	1.60	1.55	1.60
2080	NASDAQ	FGF	Wed, Jul 20, 2022	1.59	1.64	1.56	1.60
2079	NASDAQ	FGF	Tue, Jul 19, 2022	1.50	1.60	1.48	1.55
2078	NASDAQ	FGF	Mon, Jul 18, 2022	1.50	1.54	1.48	1.48
2077	NASDAQ	FGF	Fri, Jul 15, 2022	1.50	1.51	1.44	1.48
2076	NASDAQ	FGF	Thu, Jul 14, 2022	1.50	1.51	1.47	1.49
2075	NASDAQ	FGF	Wed, Jul 13, 2022	1.50	1.53	1.48	1.51
2074	NASDAQ	FGF	Tue, Jul 12, 2022	1.50	1.52	1.45	1.46
2073	NASDAQ	FGF	Mon, Jul 11, 2022	1.55	1.55	1.42	1.55
2072	NASDAQ	FGF	Fri, Jul 8, 2022	1.54	1.58	1.47	1.53
2071	NASDAQ	FGF	Thu, Jul 7, 2022	1.51	1.57	1.49	1.51
2070	NASDAQ	FGF	Wed, Jul 6, 2022	1.51	1.59	1.49	1.51
2069	NASDAQ	FGF	Tue, Jul 5, 2022	1.52	1.56	1.48	1.51
2068	NASDAQ	FGF	Fri, Jul 1, 2022	1.52	1.57	1.47	1.52
2067	NASDAQ	FGF	Thu, Jun 30, 2022	1.45	1.48	1.40	1.46
2066	NASDAQ	FGF	Wed, Jun 29, 2022	1.50	1.50	1.40	1.49
2065	NASDAQ	FGF	Tue, Jun 28, 2022	1.50	1.55	1.45	1.50
2064	NASDAQ	FGF	Mon, Jun 27, 2022	1.50	1.55	1.49	1.51
2063	NASDAQ	FGF	Fri, Jun 24, 2022	1.51	1.57	1.48	1.50
2062	NASDAQ	FGF	Thu, Jun 23, 2022	1.57	1.58	1.47	1.51
2061	NASDAQ	FGF	Wed, Jun 22, 2022	1.60	1.64	1.50	1.52
2060	NASDAQ	FGF	Tue, Jun 21, 2022	1.66	1.66	1.53	1.61
2059	NASDAQ	FGF	Fri, Jun 17, 2022	1.55	1.93	1.50	1.59
2058	NASDAQ	FGF	Thu, Jun 16, 2022	1.61	1.71	1.50	1.50
2057	NASDAQ	FGF	Wed, Jun 15, 2022	1.43	1.73	1.39	1.58
2056	NASDAQ	FGF	Tue, Jun 14, 2022	2.31	2.31	1.71	1.72
2055	NASDAQ	FGF	Mon, Jun 13, 2022	2.67	2.68	2.34	2.39
2054	NASDAQ	FGF	Fri, Jun 10, 2022	2.77	2.77	2.57	2.60
2053	NASDAQ	FGF	Thu, Jun 9, 2022	2.74	2.74	2.53	2.66
2052	NASDAQ	FGF	Wed, Jun 8, 2022	2.69	2.79	2.61	2.65
2051	NASDAQ	FGF	Tue, Jun 7, 2022	2.76	2.80	2.63	2.75
2050	NASDAQ	FGF	Mon, Jun 6, 2022	2.84	2.84	2.45	2.75
2049	NASDAQ	FGF	Fri, Jun 3, 2022	2.70	2.83	2.70	2.78
2048	NASDAQ	FGF	Thu, Jun 2, 2022	2.52	2.66	2.50	2.66
2047	NASDAQ	FGF	Wed, Jun 1, 2022	2.58	2.61	2.50	2.52
2046	NASDAQ	FGF	Tue, May 31, 2022	2.70	2.74	2.55	2.62
2045	NASDAQ	FGF	Fri, May 27, 2022	2.68	2.68	2.48	2.62
2044	NASDAQ	FGF	Thu, May 26, 2022	2.67	2.78	2.65	2.71
2043	NASDAQ	FGF	Wed, May 25, 2022	2.54	2.68	2.54	2.56
2042	NASDAQ	FGF	Tue, May 24, 2022	2.65	2.70	2.65	2.70
2041	NASDAQ	FGF	Mon, May 23, 2022	2.45	2.68	2.45	2.66
2040	NASDAQ	FGF	Fri, May 20, 2022	2.92	2.92	2.32	2.56
2039	NASDAQ	FGF	Thu, May 19, 2022	2.77	2.85	2.75	2.77
2038	NASDAQ	FGF	Wed, May 18, 2022	2.85	2.87	2.74	2.74
2037	NASDAQ	FGF	Tue, May 17, 2022	2.78	2.89	2.73	2.85
2036	NASDAQ	FGF	Mon, May 16, 2022	2.69	2.96	2.69	2.88
2035	NASDAQ	FGF	Fri, May 13, 2022	2.63	2.86	2.63	2.86
2034	NASDAQ	FGF	Thu, May 12, 2022	2.63	2.63	2.58	2.59
2033	NASDAQ	FGF	Wed, May 11, 2022	2.89	2.92	2.63	2.63
2032	NASDAQ	FGF	Tue, May 10, 2022	2.88	2.92	2.88	2.88
2031	NASDAQ	FGF	Mon, May 9, 2022	3.01	3.01	2.88	2.88
2030	NASDAQ	FGF	Fri, May 6, 2022	3.14	3.24	3.01	3.01
2029	NASDAQ	FGF	Thu, May 5, 2022	3.33	3.38	3.05	3.14
2028	NASDAQ	FGF	Wed, May 4, 2022	3.27	3.45	3.26	3.26
2027	NASDAQ	FGF	Tue, May 3, 2022	3.15	3.24	3.15	3.24
2026	NASDAQ	FGF	Mon, May 2, 2022	3.23	3.24	3.20	3.20
2025	NASDAQ	FGF	Fri, Apr 29, 2022	3.26	3.45	3.20	3.24
2024	NASDAQ	FGF	Thu, Apr 28, 2022	3.30	3.34	3.21	3.21
2023	NASDAQ	FGF	Wed, Apr 27, 2022	3.25	3.39	3.21	3.23
2022	NASDAQ	FGF	Tue, Apr 26, 2022	3.40	3.43	3.30	3.34
2021	NASDAQ	FGF	Mon, Apr 25, 2022	3.38	3.61	3.37	3.43
2020	NASDAQ	FGF	Fri, Apr 22, 2022	3.61	3.65	3.38	3.38
2019	NASDAQ	FGF	Thu, Apr 21, 2022	3.72	3.74	3.58	3.58
2018	NASDAQ	FGF	Wed, Apr 20, 2022	3.54	3.70	3.54	3.64
2017	NASDAQ	FGF	Tue, Apr 19, 2022	3.36	3.69	3.36	3.56
2016	NASDAQ	FGF	Mon, Apr 18, 2022	3.43	3.57	3.41	3.47
2015	NASDAQ	FGF	Thu, Apr 14, 2022	3.65	3.67	3.50	3.51
2014	NASDAQ	FGF	Wed, Apr 13, 2022	3.64	3.64	3.48	3.51
2013	NASDAQ	FGF	Tue, Apr 12, 2022	3.53	3.84	3.53	3.64
2012	NASDAQ	FGF	Mon, Apr 11, 2022	3.68	4.03	3.48	3.59
2011	NASDAQ	FGF	Fri, Apr 8, 2022	3.67	3.70	3.56	3.64
2010	NASDAQ	FGF	Thu, Apr 7, 2022	3.72	3.80	3.49	3.58
2009	NASDAQ	FGF	Wed, Apr 6, 2022	3.50	3.78	3.48	3.71
2008	NASDAQ	FGF	Tue, Apr 5, 2022	2.84	3.92	2.82	3.60
2007	NASDAQ	FGF	Mon, Apr 4, 2022	2.88	2.90	2.83	2.83
2006	NASDAQ	FGF	Fri, Apr 1, 2022	2.75	2.86	2.75	2.81
2005	NASDAQ	FGF	Thu, Mar 31, 2022	2.76	2.83	2.61	2.72
2004	NASDAQ	FGF	Wed, Mar 30, 2022	2.92	3.04	2.73	2.76
2003	NASDAQ	FGF	Tue, Mar 29, 2022	3.00	3.00	2.90	2.93
2002	NASDAQ	FGF	Mon, Mar 28, 2022	2.96	3.05	2.76	3.05
2001	NASDAQ	FGF	Fri, Mar 25, 2022	3.13	3.13	2.91	3.02
2000	NASDAQ	FGF	Thu, Mar 24, 2022	3.04	3.10	2.96	2.96
1999	NASDAQ	FGF	Wed, Mar 23, 2022	3.12	3.14	2.92	2.92
1998	NASDAQ	FGF	Tue, Mar 22, 2022	2.98	3.16	2.85	3.07
1997	NASDAQ	FGF	Mon, Mar 21, 2022	2.92	3.05	2.88	3.05
1996	NASDAQ	FGF	Fri, Mar 18, 2022	2.97	3.00	2.94	2.97
1995	NASDAQ	FGF	Thu, Mar 17, 2022	3.00	3.05	2.85	2.95
1994	NASDAQ	FGF	Wed, Mar 16, 2022	2.90	3.05	2.90	2.99
1993	NASDAQ	FGF	Tue, Mar 15, 2022	2.81	3.00	2.81	2.92
1992	NASDAQ	FGF	Mon, Mar 14, 2022	2.90	3.04	2.90	2.96
1991	NASDAQ	FGF	Fri, Mar 11, 2022	3.00	3.00	2.98	2.98
1990	NASDAQ	FGF	Thu, Mar 10, 2022	2.96	3.06	2.84	2.92
1989	NASDAQ	FGF	Wed, Mar 9, 2022	3.06	3.06	2.94	2.97
1988	NASDAQ	FGF	Tue, Mar 8, 2022	2.98	3.05	2.88	3.02
1987	NASDAQ	FGF	Mon, Mar 7, 2022	3.17	3.17	2.92	3.04
1986	NASDAQ	FGF	Fri, Mar 4, 2022	2.98	3.13	2.90	2.96
1985	NASDAQ	FGF	Thu, Mar 3, 2022	3.02	3.09	2.93	2.93
1984	NASDAQ	FGF	Wed, Mar 2, 2022	3.12	3.15	3.01	3.06
1983	NASDAQ	FGF	Tue, Mar 1, 2022	3.13	3.22	3.12	3.17
1982	NASDAQ	FGF	Mon, Feb 28, 2022	3.15	3.25	3.15	3.18
1981	NASDAQ	FGF	Fri, Feb 25, 2022	3.27	3.28	3.17	3.27
1980	NASDAQ	FGF	Thu, Feb 24, 2022	3.21	3.29	3.21	3.28
1979	NASDAQ	FGF	Wed, Feb 23, 2022	3.38	3.48	3.15	3.35
1978	NASDAQ	FGF	Tue, Feb 22, 2022	3.20	3.40	3.20	3.39
1977	NASDAQ	FGF	Fri, Feb 18, 2022	3.23	3.44	3.23	3.44
1976	NASDAQ	FGF	Thu, Feb 17, 2022	3.32	3.41	3.22	3.40
1975	NASDAQ	FGF	Wed, Feb 16, 2022	3.13	3.32	3.13	3.32
1974	NASDAQ	FGF	Tue, Feb 15, 2022	3.09	3.24	3.02	3.03
1973	NASDAQ	FGF	Mon, Feb 14, 2022	3.10	3.30	3.00	3.14
1972	NASDAQ	FGF	Fri, Feb 11, 2022	3.62	3.62	3.00	3.00
1971	NASDAQ	FGF	Thu, Feb 10, 2022	3.65	3.67	3.53	3.58
1970	NASDAQ	FGF	Wed, Feb 9, 2022	3.60	3.72	3.57	3.66
1969	NASDAQ	FGF	Tue, Feb 8, 2022	3.56	3.60	3.48	3.48
1968	NASDAQ	FGF	Mon, Feb 7, 2022	3.54	3.54	3.31	3.50
1967	NASDAQ	FGF	Fri, Feb 4, 2022	3.47	3.64	3.46	3.54
1966	NASDAQ	FGF	Thu, Feb 3, 2022	3.33	3.47	3.31	3.45
1965	NASDAQ	FGF	Wed, Feb 2, 2022	3.12	3.42	3.00	3.35
1964	NASDAQ	FGF	Tue, Feb 1, 2022	3.00	3.13	2.98	3.13
1963	NASDAQ	FGF	Mon, Jan 31, 2022	2.93	3.05	2.92	2.92
1962	NASDAQ	FGF	Fri, Jan 28, 2022	2.93	3.00	2.65	3.00
1961	NASDAQ	FGF	Thu, Jan 27, 2022	2.98	3.11	2.91	2.93
1960	NASDAQ	FGF	Wed, Jan 26, 2022	2.99	3.18	2.98	3.05
1959	NASDAQ	FGF	Tue, Jan 25, 2022	3.03	3.03	2.95	2.95
1958	NASDAQ	FGF	Mon, Jan 24, 2022	3.02	3.15	2.75	3.06
1957	NASDAQ	FGF	Fri, Jan 21, 2022	3.36	3.36	2.99	3.12
1956	NASDAQ	FGF	Thu, Jan 20, 2022	3.39	3.54	3.36	3.47
1955	NASDAQ	FGF	Wed, Jan 19, 2022	3.40	3.47	3.26	3.40
1954	NASDAQ	FGF	Tue, Jan 18, 2022	3.62	3.67	3.39	3.55
1953	NASDAQ	FGF	Fri, Jan 14, 2022	3.52	3.64	3.29	3.62
1952	NASDAQ	FGF	Thu, Jan 13, 2022	3.70	3.80	3.44	3.63
1951	NASDAQ	FGF	Wed, Jan 12, 2022	3.40	3.74	3.33	3.67
1950	NASDAQ	FGF	Tue, Jan 11, 2022	3.39	3.58	3.00	3.40
1949	NASDAQ	FGF	Mon, Jan 10, 2022	3.61	3.90	3.34	3.34
1948	NASDAQ	FGF	Fri, Jan 7, 2022	3.63	3.85	3.61	3.63
1947	NASDAQ	FGF	Thu, Jan 6, 2022	3.74	3.82	3.66	3.70
1946	NASDAQ	FGF	Wed, Jan 5, 2022	3.61	3.94	3.61	3.73
1945	NASDAQ	FGF	Tue, Jan 4, 2022	3.79	3.79	3.62	3.72
1944	NASDAQ	FGF	Mon, Jan 3, 2022	3.74	3.83	3.65	3.74
1943	NASDAQ	FGF	Fri, Dec 31, 2021	3.69	3.84	3.68	3.76
1942	NASDAQ	FGF	Thu, Dec 30, 2021	3.87	4.19	3.65	3.65
1941	NASDAQ	FGF	Wed, Dec 29, 2021	4.10	4.10	3.80	3.90
1940	NASDAQ	FGF	Tue, Dec 28, 2021	4.31	4.34	3.87	4.16
1939	NASDAQ	FGF	Mon, Dec 27, 2021	4.18	4.38	4.05	4.27
1938	NASDAQ	FGF	Thu, Dec 23, 2021	3.67	4.33	3.64	4.21
1937	NASDAQ	FGF	Wed, Dec 22, 2021	3.61	3.72	3.49	3.65
1936	NASDAQ	FGF	Tue, Dec 21, 2021	3.46	3.71	3.35	3.68
1935	NASDAQ	FGF	Mon, Dec 20, 2021	3.34	3.44	3.27	3.41
1934	NASDAQ	FGF	Fri, Dec 17, 2021	3.47	3.55	3.34	3.45
1933	NASDAQ	FGF	Thu, Dec 16, 2021	3.59	3.72	3.34	3.58
1932	NASDAQ	FGF	Wed, Dec 15, 2021	3.39	3.60	3.28	3.57
1931	NASDAQ	FGF	Tue, Dec 14, 2021	3.58	3.61	3.45	3.46
1930	NASDAQ	FGF	Mon, Dec 13, 2021	3.98	4.20	3.62	3.62
1929	NASDAQ	FGF	Fri, Dec 10, 2021	4.25	4.31	3.85	3.97
1928	NASDAQ	FGF	Thu, Dec 9, 2021	4.40	4.71	4.03	4.31
1927	NASDAQ	FGF	Wed, Dec 8, 2021	4.00	4.52	3.80	4.40
1926	NASDAQ	FGF	Tue, Dec 7, 2021	3.91	4.21	3.75	4.04
1925	NASDAQ	FGF	Mon, Dec 6, 2021	3.32	3.88	3.15	3.79
1924	NASDAQ	FGF	Fri, Dec 3, 2021	3.51	3.53	3.25	3.25
1923	NASDAQ	FGF	Thu, Dec 2, 2021	3.41	3.59	3.37	3.49
1922	NASDAQ	FGF	Wed, Dec 1, 2021	3.56	3.66	3.41	3.46
1921	NASDAQ	FGF	Tue, Nov 30, 2021	3.68	3.85	3.30	3.50
1920	NASDAQ	FGF	Mon, Nov 29, 2021	3.60	3.78	3.50	3.62
1919	NASDAQ	FGF	Fri, Nov 26, 2021	3.74	3.74	3.58	3.60
1918	NASDAQ	FGF	Wed, Nov 24, 2021	3.57	3.96	3.51	3.85
1917	NASDAQ	FGF	Tue, Nov 23, 2021	3.69	3.70	3.55	3.57
1916	NASDAQ	FGF	Mon, Nov 22, 2021	3.57	3.74	3.53	3.71
1915	NASDAQ	FGF	Fri, Nov 19, 2021	3.66	3.96	3.53	3.57
1914	NASDAQ	FGF	Thu, Nov 18, 2021	3.75	3.80	3.51	3.72
1913	NASDAQ	FGF	Wed, Nov 17, 2021	3.90	3.98	3.76	3.80
1912	NASDAQ	FGF	Tue, Nov 16, 2021	4.02	4.05	3.84	3.88
1911	NASDAQ	FGF	Mon, Nov 15, 2021	4.11	4.15	3.96	3.96
1910	NASDAQ	FGF	Fri, Nov 12, 2021	4.33	4.33	4.10	4.21
1909	NASDAQ	FGF	Thu, Nov 11, 2021	4.26	4.43	4.10	4.37
1908	NASDAQ	FGF	Wed, Nov 10, 2021	4.20	4.21	3.92	4.01
1907	NASDAQ	FGF	Tue, Nov 9, 2021	4.18	4.26	4.08	4.22
1906	NASDAQ	FGF	Mon, Nov 8, 2021	4.32	4.39	4.07	4.20
1905	NASDAQ	FGF	Fri, Nov 5, 2021	4.44	4.57	4.15	4.29
1904	NASDAQ	FGF	Thu, Nov 4, 2021	4.37	4.70	4.30	4.59
1903	NASDAQ	FGF	Wed, Nov 3, 2021	6.54	7.24	4.60	4.76
1902	NASDAQ	FGF	Tue, Nov 2, 2021	4.74	6.60	4.57	6.30
1901	NASDAQ	FGF	Mon, Nov 1, 2021	3.90	5.20	3.81	5.08
1900	NASDAQ	FGF	Fri, Oct 29, 2021	3.86	4.00	3.84	3.86
1899	NASDAQ	FGF	Thu, Oct 28, 2021	3.91	3.91	3.80	3.90
1898	NASDAQ	FGF	Wed, Oct 27, 2021	4.00	4.02	3.89	3.95
1897	NASDAQ	FGF	Tue, Oct 26, 2021	4.10	4.34	3.79	3.89
1896	NASDAQ	FGF	Mon, Oct 25, 2021	4.93	4.93	4.27	4.34
1895	NASDAQ	FGF	Fri, Oct 22, 2021	4.90	4.95	4.87	4.93
1894	NASDAQ	FGF	Thu, Oct 21, 2021	4.94	5.19	4.90	5.19
1893	NASDAQ	FGF	Wed, Oct 20, 2021	4.96	4.96	4.60	4.90
1892	NASDAQ	FGF	Tue, Oct 19, 2021	4.67	4.88	4.60	4.83
1891	NASDAQ	FGF	Mon, Oct 18, 2021	4.49	4.71	4.49	4.65
1890	NASDAQ	FGF	Fri, Oct 15, 2021	4.58	4.59	4.53	4.53
1889	NASDAQ	FGF	Thu, Oct 14, 2021	4.84	4.88	4.62	4.65
1888	NASDAQ	FGF	Wed, Oct 13, 2021	4.61	4.78	4.61	4.75
1887	NASDAQ	FGF	Tue, Oct 12, 2021	4.72	4.75	4.61	4.61
1886	NASDAQ	FGF	Mon, Oct 11, 2021	4.83	4.89	4.66	4.73
1885	NASDAQ	FGF	Fri, Oct 8, 2021	4.53	4.53	4.29	4.53
1884	NASDAQ	FGF	Thu, Oct 7, 2021	4.50	4.81	4.45	4.45
1883	NASDAQ	FGF	Wed, Oct 6, 2021	4.63	4.70	4.06	4.41
1882	NASDAQ	FGF	Tue, Oct 5, 2021	5.23	5.28	4.56	4.71
1881	NASDAQ	FGF	Mon, Oct 4, 2021	5.38	5.85	4.98	5.26
1880	NASDAQ	FGF	Fri, Oct 1, 2021	5.25	6.00	4.75	5.38
1879	NASDAQ	FGF	Thu, Sep 30, 2021	5.04	5.15	4.73	4.87
1878	NASDAQ	FGF	Wed, Sep 29, 2021	5.08	5.18	5.08	5.15
1877	NASDAQ	FGF	Tue, Sep 28, 2021	5.30	5.30	4.96	4.97
1876	NASDAQ	FGF	Mon, Sep 27, 2021	5.11	5.34	5.11	5.34
1875	NASDAQ	FGF	Fri, Sep 24, 2021	5.25	5.25	5.13	5.13
1874	NASDAQ	FGF	Thu, Sep 23, 2021	5.23	5.36	5.20	5.35
1873	NASDAQ	FGF	Wed, Sep 22, 2021	5.17	5.21	5.17	5.17
1872	NASDAQ	FGF	Tue, Sep 21, 2021	5.19	5.32	5.13	5.16
1871	NASDAQ	FGF	Mon, Sep 20, 2021	5.85	5.85	5.10	5.25
1870	NASDAQ	FGF	Fri, Sep 17, 2021	5.05	5.85	5.05	5.85
1869	NASDAQ	FGF	Thu, Sep 16, 2021	5.29	5.55	5.00	5.01
1868	NASDAQ	FGF	Wed, Sep 15, 2021	5.29	5.78	5.17	5.29
1867	NASDAQ	FGF	Tue, Sep 14, 2021	5.17	5.49	5.17	5.41
1866	NASDAQ	FGF	Mon, Sep 13, 2021	5.30	5.48	5.07	5.26
1865	NASDAQ	FGF	Fri, Sep 10, 2021	5.41	5.42	5.10	5.21
1864	NASDAQ	FGF	Thu, Sep 9, 2021	5.25	5.50	5.03	5.48
1863	NASDAQ	FGF	Wed, Sep 8, 2021	5.31	5.64	4.86	4.90
1862	NASDAQ	FGF	Tue, Sep 7, 2021	5.62	5.62	5.30	5.30
1861	NASDAQ	FGF	Fri, Sep 3, 2021	5.50	5.74	5.40	5.50
1860	NASDAQ	FGF	Thu, Sep 2, 2021	5.38	5.71	5.30	5.50
1859	NASDAQ	FGF	Wed, Sep 1, 2021	5.25	5.60	5.25	5.40
1858	NASDAQ	FGF	Tue, Aug 31, 2021	5.47	5.60	5.07	5.20
1857	NASDAQ	FGF	Mon, Aug 30, 2021	5.06	5.69	4.91	5.45
1856	NASDAQ	FGF	Fri, Aug 27, 2021	5.34	5.69	4.95	5.01
1855	NASDAQ	FGF	Thu, Aug 26, 2021	5.59	5.69	5.30	5.30
1854	NASDAQ	FGF	Wed, Aug 25, 2021	4.60	5.34	4.60	5.23
1853	NASDAQ	FGF	Tue, Aug 24, 2021	4.70	4.72	4.58	4.70
1852	NASDAQ	FGF	Mon, Aug 23, 2021	4.53	4.80	4.50	4.70
1851	NASDAQ	FGF	Fri, Aug 20, 2021	4.78	4.78	4.56	4.61
1850	NASDAQ	FGF	Thu, Aug 19, 2021	4.80	4.83	4.66	4.66
1849	NASDAQ	FGF	Wed, Aug 18, 2021	5.00	5.28	4.70	4.84
1848	NASDAQ	FGF	Tue, Aug 17, 2021	5.00	5.17	4.64	4.70
1847	NASDAQ	FGF	Mon, Aug 16, 2021	5.42	5.42	4.90	5.00
1846	NASDAQ	FGF	Fri, Aug 13, 2021	6.16	6.16	5.47	5.58
1845	NASDAQ	FGF	Thu, Aug 12, 2021	5.60	6.25	5.60	6.21
1844	NASDAQ	FGF	Wed, Aug 11, 2021	6.19	6.35	5.04	5.60
1843	NASDAQ	FGF	Tue, Aug 10, 2021	5.70	6.49	5.70	6.47
1842	NASDAQ	FGF	Mon, Aug 9, 2021	5.88	5.95	5.81	5.95
1841	NASDAQ	FGF	Fri, Aug 6, 2021	5.86	6.04	5.70	5.95
1840	NASDAQ	FGF	Thu, Aug 5, 2021	6.05	6.14	5.67	5.67
1839	NASDAQ	FGF	Wed, Aug 4, 2021	6.32	6.34	5.56	6.11
1838	NASDAQ	FGF	Tue, Aug 3, 2021	6.85	6.85	6.25	6.37
1837	NASDAQ	FGF	Mon, Aug 2, 2021	7.01	7.52	6.83	7.00
1836	NASDAQ	FGF	Fri, Jul 30, 2021	7.23	7.35	6.85	7.01
1835	NASDAQ	FGF	Thu, Jul 29, 2021	7.05	7.12	6.88	7.12
1834	NASDAQ	FGF	Wed, Jul 28, 2021	7.18	7.30	7.06	7.17
1833	NASDAQ	FGF	Tue, Jul 27, 2021	6.93	7.43	6.93	7.18
1832	NASDAQ	FGF	Mon, Jul 26, 2021	7.08	7.36	6.92	6.92
1831	NASDAQ	FGF	Fri, Jul 23, 2021	7.66	7.69	6.88	7.22
1830	NASDAQ	FGF	Thu, Jul 22, 2021	8.20	8.32	7.63	7.63
1829	NASDAQ	FGF	Wed, Jul 21, 2021	8.49	8.49	8.15	8.15
1828	NASDAQ	FGF	Tue, Jul 20, 2021	8.50	8.50	8.11	8.31
1827	NASDAQ	FGF	Mon, Jul 19, 2021	8.00	8.74	8.00	8.55
1826	NASDAQ	FGF	Fri, Jul 16, 2021	8.15	8.42	8.15	8.20
1825	NASDAQ	FGF	Thu, Jul 15, 2021	8.15	8.29	8.05	8.29
1824	NASDAQ	FGF	Wed, Jul 14, 2021	8.54	8.54	8.00	8.10
1823	NASDAQ	FGF	Tue, Jul 13, 2021	8.92	8.92	8.36	8.46
1822	NASDAQ	FGF	Mon, Jul 12, 2021	8.36	9.20	8.36	9.06
1821	NASDAQ	FGF	Fri, Jul 9, 2021	8.35	8.68	8.30	8.32
1820	NASDAQ	FGF	Thu, Jul 8, 2021	8.84	8.84	8.10	8.35
1819	NASDAQ	FGF	Wed, Jul 7, 2021	8.81	8.99	8.58	8.99
1818	NASDAQ	FGF	Tue, Jul 6, 2021	9.05	9.05	8.80	8.84
1817	NASDAQ	FGF	Fri, Jul 2, 2021	9.09	9.21	8.71	8.97
1816	NASDAQ	FGF	Thu, Jul 1, 2021	9.40	9.40	9.10	9.10
1815	NASDAQ	FGF	Wed, Jun 30, 2021	9.50	9.50	9.35	9.39
1814	NASDAQ	FGF	Tue, Jun 29, 2021	9.36	9.88	9.36	9.60
1813	NASDAQ	FGF	Mon, Jun 28, 2021	9.77	9.77	9.08	9.36
1812	NASDAQ	FGF	Fri, Jun 25, 2021	9.30	9.99	9.30	9.97
1811	NASDAQ	FGF	Thu, Jun 24, 2021	8.43	9.91	8.43	9.39
1810	NASDAQ	FGF	Wed, Jun 23, 2021	8.47	8.75	8.27	8.42
1809	NASDAQ	FGF	Tue, Jun 22, 2021	8.10	8.60	8.10	8.39
1808	NASDAQ	FGF	Mon, Jun 21, 2021	8.47	8.89	8.39	8.39
1807	NASDAQ	FGF	Fri, Jun 18, 2021	8.80	8.80	8.40	8.69
1806	NASDAQ	FGF	Thu, Jun 17, 2021	8.65	8.86	8.46	8.76
1805	NASDAQ	FGF	Wed, Jun 16, 2021	8.08	8.63	8.08	8.45
1804	NASDAQ	FGF	Tue, Jun 15, 2021	8.91	9.18	8.01	8.01
1803	NASDAQ	FGF	Mon, Jun 14, 2021	9.12	9.49	8.70	8.82
1802	NASDAQ	FGF	Fri, Jun 11, 2021	8.76	9.35	8.58	8.62
1801	NASDAQ	FGF	Thu, Jun 10, 2021	8.56	8.76	8.56	8.76
1800	NASDAQ	FGF	Wed, Jun 9, 2021	8.58	8.90	8.58	8.80
1799	NASDAQ	FGF	Tue, Jun 8, 2021	8.70	8.80	8.51	8.57
1798	NASDAQ	FGF	Mon, Jun 7, 2021	8.80	8.80	8.40	8.50
1797	NASDAQ	FGF	Fri, Jun 4, 2021	8.26	8.89	8.25	8.89
1796	NASDAQ	FGF	Thu, Jun 3, 2021	8.10	8.72	8.10	8.50
1795	NASDAQ	FGF	Wed, Jun 2, 2021	8.17	8.36	8.10	8.25
1794	NASDAQ	FGF	Tue, Jun 1, 2021	8.27	8.78	8.14	8.34
1793	NASDAQ	FGF	Fri, May 28, 2021	8.29	8.29	8.05	8.14
1792	NASDAQ	FGF	Thu, May 27, 2021	8.27	8.27	8.04	8.20
1791	NASDAQ	FGF	Wed, May 26, 2021	8.30	8.35	7.95	8.10
1790	NASDAQ	FGF	Tue, May 25, 2021	8.40	8.40	8.01	8.27
1789	NASDAQ	FGF	Mon, May 24, 2021	8.24	8.40	7.99	8.40
1788	NASDAQ	FGF	Fri, May 21, 2021	7.74	8.36	7.73	8.10
1787	NASDAQ	FGF	Thu, May 20, 2021	7.62	7.86	7.58	7.71
1786	NASDAQ	FGF	Wed, May 19, 2021	7.24	7.72	7.05	7.72
1785	NASDAQ	FGF	Tue, May 18, 2021	7.16	7.68	7.16	7.55
1784	NASDAQ	FGF	Mon, May 17, 2021	7.01	7.68	7.01	7.19
1783	NASDAQ	FGF	Fri, May 14, 2021	6.71	6.81	6.55	6.71
1782	NASDAQ	FGF	Thu, May 13, 2021	6.71	6.86	6.69	6.70
1781	NASDAQ	FGF	Wed, May 12, 2021	6.87	7.05	6.58	6.58
1780	NASDAQ	FGF	Tue, May 11, 2021	6.89	6.98	6.84	6.98
1779	NASDAQ	FGF	Mon, May 10, 2021	7.30	7.49	6.91	6.91
1778	NASDAQ	FGF	Fri, May 7, 2021	7.02	7.39	6.93	7.39
1777	NASDAQ	FGF	Thu, May 6, 2021	7.19	7.41	6.76	6.97
1776	NASDAQ	FGF	Wed, May 5, 2021	7.52	7.60	7.02	7.03
1775	NASDAQ	FGF	Tue, May 4, 2021	7.77	7.78	7.25	7.41
1774	NASDAQ	FGF	Mon, May 3, 2021	7.31	7.90	7.17	7.90
1773	NASDAQ	FGF	Fri, Apr 30, 2021	7.00	7.22	7.00	7.22
1772	NASDAQ	FGF	Thu, Apr 29, 2021	7.59	7.59	7.00	7.12
1771	NASDAQ	FGF	Wed, Apr 28, 2021	7.73	7.86	7.40	7.52
1770	NASDAQ	FGF	Tue, Apr 27, 2021	7.38	7.89	7.38	7.75
1769	NASDAQ	FGF	Mon, Apr 26, 2021	7.74	8.10	7.35	7.39
1768	NASDAQ	FGF	Fri, Apr 23, 2021	7.32	7.70	7.20	7.48
1767	NASDAQ	FGF	Thu, Apr 22, 2021	6.40	7.39	6.33	7.16
1766	NASDAQ	FGF	Wed, Apr 21, 2021	6.00	6.39	5.96	6.08
1765	NASDAQ	FGF	Tue, Apr 20, 2021	6.08	6.10	5.93	6.02
1764	NASDAQ	FGF	Mon, Apr 19, 2021	6.17	6.20	6.04	6.04
1763	NASDAQ	FGF	Fri, Apr 16, 2021	6.32	6.46	6.20	6.26
1762	NASDAQ	FGF	Thu, Apr 15, 2021	6.48	6.51	6.01	6.38
1761	NASDAQ	FGF	Wed, Apr 14, 2021	5.78	6.75	5.78	6.36
1760	NASDAQ	FGF	Tue, Apr 13, 2021	5.81	5.94	5.67	5.83
1759	NASDAQ	FGF	Mon, Apr 12, 2021	5.48	5.90	5.40	5.85
1758	NASDAQ	FGF	Fri, Apr 9, 2021	5.10	5.58	5.10	5.42
1757	NASDAQ	FGF	Thu, Apr 8, 2021	5.00	5.40	4.70	5.18
1756	NASDAQ	FGF	Wed, Apr 7, 2021	4.76	4.91	4.75	4.91
1755	NASDAQ	FGF	Tue, Apr 6, 2021	4.83	4.89	4.66	4.85
1754	NASDAQ	FGF	Mon, Apr 5, 2021	5.41	5.47	4.80	4.91
1753	NASDAQ	FGF	Thu, Apr 1, 2021	4.75	4.85	4.75	4.75
1752	NASDAQ	FGF	Wed, Mar 31, 2021	4.69	4.90	4.65	4.65
1751	NASDAQ	FGF	Tue, Mar 30, 2021	4.55	4.75	4.45	4.75
1750	NASDAQ	FGF	Mon, Mar 29, 2021	4.63	4.63	4.49	4.52
1749	NASDAQ	FGF	Fri, Mar 26, 2021	4.79	4.79	4.55	4.62
1748	NASDAQ	FGF	Thu, Mar 25, 2021	4.75	4.85	4.71	4.85
1747	NASDAQ	FGF	Wed, Mar 24, 2021	4.92	4.92	4.79	4.85
1746	NASDAQ	FGF	Tue, Mar 23, 2021	4.92	4.98	4.81	4.93
1745	NASDAQ	FGF	Mon, Mar 22, 2021	4.96	5.05	4.96	5.02
1744	NASDAQ	FGF	Fri, Mar 19, 2021	4.89	5.00	4.75	4.96
1743	NASDAQ	FGF	Thu, Mar 18, 2021	4.80	5.05	4.80	4.85
1742	NASDAQ	FGF	Wed, Mar 17, 2021	5.05	5.11	4.84	4.92
1741	NASDAQ	FGF	Tue, Mar 16, 2021	5.21	5.21	5.05	5.10
1740	NASDAQ	FGF	Mon, Mar 15, 2021	5.20	5.26	5.19	5.20
1739	NASDAQ	FGF	Fri, Mar 12, 2021	4.98	5.11	4.98	5.11
1738	NASDAQ	FGF	Thu, Mar 11, 2021	5.11	5.18	4.96	4.96
1737	NASDAQ	FGF	Wed, Mar 10, 2021	4.97	5.20	4.88	5.14
1736	NASDAQ	FGF	Tue, Mar 9, 2021	4.84	4.90	4.84	4.87
1735	NASDAQ	FGF	Mon, Mar 8, 2021	4.85	4.94	4.80	4.83
1734	NASDAQ	FGF	Fri, Mar 5, 2021	4.77	4.94	4.67	4.94
1733	NASDAQ	FGF	Thu, Mar 4, 2021	5.04	5.05	4.70	4.70
1732	NASDAQ	FGF	Wed, Mar 3, 2021	5.10	5.23	4.85	5.00
1731	NASDAQ	FGF	Tue, Mar 2, 2021	5.06	5.19	5.02	5.19
1730	NASDAQ	FGF	Mon, Mar 1, 2021	4.65	5.14	4.65	4.99
1729	NASDAQ	FGF	Fri, Feb 26, 2021	4.56	4.82	4.42	4.52
1728	NASDAQ	FGF	Thu, Feb 25, 2021	5.00	5.02	4.58	4.58
1727	NASDAQ	FGF	Wed, Feb 24, 2021	4.75	5.07	4.70	5.04
1726	NASDAQ	FGF	Tue, Feb 23, 2021	4.97	4.97	4.66	4.83
1725	NASDAQ	FGF	Mon, Feb 22, 2021	5.22	5.40	5.07	5.14
1724	NASDAQ	FGF	Fri, Feb 19, 2021	5.21	5.54	5.21	5.32
1723	NASDAQ	FGF	Thu, Feb 18, 2021	5.59	5.71	5.20	5.28
1722	NASDAQ	FGF	Wed, Feb 17, 2021	4.90	5.89	4.90	5.73
1721	NASDAQ	FGF	Tue, Feb 16, 2021	4.82	4.88	4.69	4.79
1720	NASDAQ	FGF	Fri, Feb 12, 2021	4.56	4.87	4.47	4.87
1719	NASDAQ	FGF	Thu, Feb 11, 2021	4.65	4.69	4.40	4.65
1718	NASDAQ	FGF	Wed, Feb 10, 2021	4.32	4.70	4.32	4.67
1717	NASDAQ	FGF	Tue, Feb 9, 2021	4.10	4.20	3.98	4.18
1716	NASDAQ	FGF	Mon, Feb 8, 2021	3.89	4.17	3.89	4.07
1715	NASDAQ	FGF	Fri, Feb 5, 2021	3.83	4.30	3.83	3.88
1714	NASDAQ	FGF	Thu, Feb 4, 2021	3.78	3.95	3.74	3.92
1713	NASDAQ	FGF	Wed, Feb 3, 2021	3.86	4.00	3.71	3.86
1712	NASDAQ	FGF	Tue, Feb 2, 2021	3.81	4.10	3.81	3.86
1711	NASDAQ	FGF	Mon, Feb 1, 2021	3.80	4.00	3.60	3.87
1710	NASDAQ	FGF	Fri, Jan 29, 2021	3.71	3.94	3.57	3.59
1709	NASDAQ	FGF	Thu, Jan 28, 2021	3.80	3.80	3.69	3.72
1708	NASDAQ	FGF	Wed, Jan 27, 2021	3.89	4.00	3.68	3.80
1707	NASDAQ	FGF	Tue, Jan 26, 2021	3.78	4.09	3.69	4.08
1706	NASDAQ	FGF	Mon, Jan 25, 2021	3.66	3.80	3.54	3.74
1705	NASDAQ	FGF	Fri, Jan 22, 2021	3.68	3.74	3.51	3.63
1704	NASDAQ	FGF	Thu, Jan 21, 2021	3.73	3.81	3.54	3.67
1703	NASDAQ	FGF	Wed, Jan 20, 2021	3.38	3.95	3.33	3.67
1702	NASDAQ	FGF	Tue, Jan 19, 2021	3.40	3.41	3.30	3.35
1701	NASDAQ	FGF	Fri, Jan 15, 2021	3.55	3.59	3.33	3.35
1700	NASDAQ	FGF	Thu, Jan 14, 2021	3.55	3.55	3.40	3.47
1699	NASDAQ	FGF	Wed, Jan 13, 2021	3.42	3.52	3.34	3.52
1698	NASDAQ	FGF	Tue, Jan 12, 2021	3.36	3.43	3.35	3.38
1697	NASDAQ	FGF	Mon, Jan 11, 2021	3.30	3.40	3.28	3.35
1696	NASDAQ	FGF	Fri, Jan 8, 2021	3.26	3.38	3.15	3.32
1695	NASDAQ	FGF	Thu, Jan 7, 2021	3.34	3.36	3.22	3.24
1694	NASDAQ	FGF	Wed, Jan 6, 2021	3.22	3.40	3.22	3.28
1693	NASDAQ	FGF	Tue, Jan 5, 2021	3.36	3.50	3.16	3.30
1692	NASDAQ	FGF	Mon, Jan 4, 2021	3.75	3.86	3.35	3.39
1691	NASDAQ	FGF	Thu, Dec 31, 2020	5.84	6.40	4.01	4.22
1690	NASDAQ	FGF	Wed, Dec 30, 2020	3.72	4.99	3.53	4.81
1689	NASDAQ	FGF	Tue, Dec 29, 2020	3.48	3.56	3.30	3.30
1688	NASDAQ	FGF	Mon, Dec 28, 2020	3.57	3.68	3.55	3.60
1687	NASDAQ	FGF	Thu, Dec 24, 2020	3.75	3.75	3.55	3.66
1686	NASDAQ	FGF	Wed, Dec 23, 2020	3.70	3.80	3.66	3.68
1685	NASDAQ	FGF	Tue, Dec 22, 2020	3.66	3.81	3.50	3.81
1684	NASDAQ	FGF	Mon, Dec 21, 2020	4.23	4.23	3.57	3.66
1683	NASDAQ	FGF	Fri, Dec 18, 2020	3.02	4.68	2.90	4.68
1682	NASDAQ	FGF	Thu, Dec 17, 2020	2.90	3.13	2.90	3.10
1681	NASDAQ	FGF	Wed, Dec 16, 2020	2.87	2.98	2.87	2.98
1680	NASDAQ	FGF	Tue, Dec 15, 2020	2.91	3.04	2.90	2.95
1679	NASDAQ	FGF	Mon, Dec 14, 2020	3.16	3.16	2.95	2.96
1678	NASDAQ	FGF	Fri, Dec 11, 2020	3.00	3.03	3.00	3.01
1677	NASDAQ	FGF	Thu, Dec 10, 2020	3.13	3.13	3.04	3.09
1676	NASDAQ	FGF	Wed, Dec 9, 2020	3.10	3.15	3.02	3.14
1675	NASDAQ	FGF	Tue, Dec 8, 2020	3.10	3.17	3.10	3.17
1674	NASDAQ	FGF	Mon, Dec 7, 2020	3.22	3.22	3.08	3.10
1673	NASDAQ	FGF	Fri, Dec 4, 2020	3.19	3.19	3.08	3.10
1672	NASDAQ	FGF	Thu, Dec 3, 2020	3.09	3.22	3.01	3.06
1671	NASDAQ	FGF	Wed, Dec 2, 2020	3.07	3.32	3.07	3.22
1670	NASDAQ	FGF	Tue, Dec 1, 2020	3.08	3.22	2.80	3.08
1669	NASDAQ	FGF	Mon, Nov 30, 2020	3.08	3.16	3.04	3.10
1668	NASDAQ	FGF	Fri, Nov 27, 2020	3.15	3.22	3.06	3.15
1667	NASDAQ	FGF	Wed, Nov 25, 2020	3.35	3.41	3.04	3.17
1666	NASDAQ	FGF	Tue, Nov 24, 2020	2.99	4.70	2.98	3.29
1665	NASDAQ	FGF	Mon, Nov 23, 2020	3.00	3.00	2.99	3.00
1664	NASDAQ	FGF	Fri, Nov 20, 2020	0.00	0.00	0.00	3.01
1663	NASDAQ	FGF	Thu, Nov 19, 2020	3.05	3.05	3.00	3.01
1662	NASDAQ	FGF	Wed, Nov 18, 2020	3.08	3.10	2.98	3.06
1661	NASDAQ	FGF	Tue, Nov 17, 2020	3.12	3.16	3.01	3.01
1660	NASDAQ	FGF	Mon, Nov 16, 2020	3.12	3.33	3.12	3.12
1659	NASDAQ	FGF	Fri, Nov 13, 2020	2.93	3.02	2.93	3.00
1658	NASDAQ	FGF	Thu, Nov 12, 2020	3.05	3.05	2.95	3.03
1657	NASDAQ	FGF	Wed, Nov 11, 2020	3.05	3.10	3.05	3.10
1656	NASDAQ	FGF	Tue, Nov 10, 2020	3.10	3.15	2.93	3.06
1655	NASDAQ	FGF	Mon, Nov 9, 2020	2.96	3.26	2.96	3.14
1654	NASDAQ	FGF	Fri, Nov 6, 2020	3.05	3.05	3.05	3.05
1653	NASDAQ	FGF	Thu, Nov 5, 2020	3.02	3.02	3.02	3.02
1652	NASDAQ	FGF	Wed, Nov 4, 2020	3.05	3.05	2.95	2.95
1651	NASDAQ	FGF	Tue, Nov 3, 2020	3.01	3.02	2.94	2.96
1650	NASDAQ	FGF	Mon, Nov 2, 2020	3.01	3.03	3.01	3.03
1649	NASDAQ	FGF	Fri, Oct 30, 2020	3.01	3.10	3.01	3.10
1648	NASDAQ	FGF	Thu, Oct 29, 2020	3.06	3.10	3.06	3.10
1647	NASDAQ	FGF	Wed, Oct 28, 2020	3.08	3.10	3.01	3.10
1646	NASDAQ	FGF	Tue, Oct 27, 2020	0.00	0.00	0.00	3.01
1645	NASDAQ	FGF	Mon, Oct 26, 2020	3.04	3.04	3.01	3.01
1644	NASDAQ	FGF	Fri, Oct 23, 2020	3.05	3.05	3.05	3.05
1643	NASDAQ	FGF	Thu, Oct 22, 2020	3.08	3.15	3.08	3.08
1642	NASDAQ	FGF	Wed, Oct 21, 2020	3.14	3.15	3.09	3.09
1641	NASDAQ	FGF	Tue, Oct 20, 2020	3.15	3.18	3.14	3.14
1640	NASDAQ	FGF	Mon, Oct 19, 2020	3.18	3.18	3.18	3.18
1639	NASDAQ	FGF	Fri, Oct 16, 2020	3.20	3.20	3.01	3.02
1638	NASDAQ	FGF	Thu, Oct 15, 2020	3.24	3.40	3.21	3.21
1637	NASDAQ	FGF	Wed, Oct 14, 2020	3.75	3.75	3.26	3.28
1636	NASDAQ	FGF	Tue, Oct 13, 2020	3.75	3.75	3.40	3.40
1635	NASDAQ	FGF	Mon, Oct 12, 2020	3.76	3.79	3.75	3.76
1634	NASDAQ	FGF	Fri, Oct 9, 2020	3.83	3.89	3.75	3.75
1633	NASDAQ	FGF	Thu, Oct 8, 2020	0.00	0.00	0.00	3.77
1632	NASDAQ	FGF	Wed, Oct 7, 2020	3.77	3.77	3.77	3.77
1631	NASDAQ	FGF	Tue, Oct 6, 2020	3.71	4.04	3.69	3.75
1630	NASDAQ	FGF	Mon, Oct 5, 2020	3.83	4.05	3.78	3.81
1629	NASDAQ	FGF	Fri, Oct 2, 2020	3.84	3.84	3.84	3.84
1628	NASDAQ	FGF	Thu, Oct 1, 2020	3.85	3.85	3.76	3.76
1627	NASDAQ	FGF	Wed, Sep 30, 2020	3.95	4.05	3.85	3.85
1626	NASDAQ	FGF	Tue, Sep 29, 2020	4.05	4.05	3.88	3.90
1625	NASDAQ	FGF	Mon, Sep 28, 2020	4.01	4.15	3.85	3.85
1624	NASDAQ	FGF	Fri, Sep 25, 2020	3.87	3.87	3.87	3.87
1623	NASDAQ	FGF	Thu, Sep 24, 2020	3.87	3.96	3.85	3.85
1622	NASDAQ	FGF	Wed, Sep 23, 2020	3.91	3.91	3.87	3.87
1621	NASDAQ	FGF	Tue, Sep 22, 2020	3.95	3.95	3.90	3.91
1620	NASDAQ	FGF	Mon, Sep 21, 2020	3.96	3.96	3.90	3.91
1619	NASDAQ	FGF	Fri, Sep 18, 2020	4.20	4.41	3.97	3.97
1618	NASDAQ	FGF	Thu, Sep 17, 2020	4.46	4.46	4.11	4.42
1617	NASDAQ	FGF	Wed, Sep 16, 2020	4.59	4.59	4.15	4.44
1616	NASDAQ	FGF	Tue, Sep 15, 2020	4.11	4.59	4.05	4.58
1615	NASDAQ	FGF	Mon, Sep 14, 2020	4.56	4.56	4.11	4.50
1614	NASDAQ	FGF	Fri, Sep 11, 2020	4.01	4.41	3.96	4.37
1613	NASDAQ	FGF	Thu, Sep 10, 2020	4.10	4.53	4.10	4.20
1612	NASDAQ	FGF	Wed, Sep 9, 2020	4.05	4.55	3.98	4.24
1611	NASDAQ	FGF	Tue, Sep 8, 2020	4.15	4.48	4.15	4.21
1610	NASDAQ	FGF	Fri, Sep 4, 2020	4.27	4.27	4.26	4.26
1609	NASDAQ	FGF	Thu, Sep 3, 2020	4.20	4.20	4.20	4.20
1608	NASDAQ	FGF	Wed, Sep 2, 2020	4.13	4.27	4.13	4.27
1607	NASDAQ	FGF	Tue, Sep 1, 2020	4.02	4.05	3.98	3.99
1606	NASDAQ	FGF	Mon, Aug 31, 2020	4.19	4.20	4.05	4.10
1605	NASDAQ	FGF	Fri, Aug 28, 2020	3.90	4.30	3.90	3.96
1604	NASDAQ	FGF	Thu, Aug 27, 2020	4.40	4.40	4.01	4.01
1603	NASDAQ	FGF	Wed, Aug 26, 2020	4.21	4.43	3.80	4.00
1602	NASDAQ	FGF	Tue, Aug 25, 2020	4.35	4.35	4.30	4.30
1601	NASDAQ	FGF	Mon, Aug 24, 2020	4.57	4.57	4.28	4.28
1600	NASDAQ	FGF	Fri, Aug 21, 2020	4.44	4.44	4.44	4.44
1599	NASDAQ	FGF	Thu, Aug 20, 2020	4.35	4.35	4.35	4.35
1598	NASDAQ	FGF	Wed, Aug 19, 2020	4.45	4.45	4.33	4.33
1597	NASDAQ	FGF	Tue, Aug 18, 2020	4.45	4.45	4.45	4.45
1596	NASDAQ	FGF	Mon, Aug 17, 2020	4.59	4.59	4.59	4.59
1595	NASDAQ	FGF	Fri, Aug 14, 2020	0.00	0.00	0.00	4.59
1594	NASDAQ	FGF	Thu, Aug 13, 2020	0.00	0.00	0.00	4.59
1593	NASDAQ	FGF	Wed, Aug 12, 2020	0.00	0.00	0.00	4.59
1592	NASDAQ	FGF	Tue, Aug 11, 2020	4.59	4.59	4.59	4.59
1591	NASDAQ	FGF	Mon, Aug 10, 2020	4.57	4.59	4.57	4.59
1590	NASDAQ	FGF	Fri, Aug 7, 2020	4.50	4.56	4.41	4.56
1589	NASDAQ	FGF	Thu, Aug 6, 2020	4.45	4.45	4.41	4.41
1588	NASDAQ	FGF	Wed, Aug 5, 2020	4.51	4.51	4.49	4.49
1587	NASDAQ	FGF	Tue, Aug 4, 2020	4.50	4.59	4.50	4.59
1586	NASDAQ	FGF	Mon, Aug 3, 2020	4.48	4.48	4.48	4.48
1585	NASDAQ	FGF	Fri, Jul 31, 2020	4.47	4.47	4.45	4.46
1584	NASDAQ	FGF	Thu, Jul 30, 2020	0.00	0.00	0.00	4.41
1583	NASDAQ	FGF	Wed, Jul 29, 2020	4.59	4.59	4.41	4.41
1582	NASDAQ	FGF	Tue, Jul 28, 2020	4.42	4.57	4.42	4.46
1581	NASDAQ	FGF	Mon, Jul 27, 2020	0.00	0.00	0.00	4.52
1580	NASDAQ	FGF	Fri, Jul 24, 2020	0.00	0.00	0.00	4.52
1579	NASDAQ	FGF	Thu, Jul 23, 2020	0.00	0.00	0.00	4.52
1578	NASDAQ	FGF	Wed, Jul 22, 2020	4.46	4.54	4.46	4.52
1577	NASDAQ	FGF	Tue, Jul 21, 2020	4.44	4.46	4.44	4.44
1576	NASDAQ	FGF	Mon, Jul 20, 2020	4.45	4.54	4.45	4.53
1575	NASDAQ	FGF	Fri, Jul 17, 2020	0.00	0.00	0.00	4.58
1574	NASDAQ	FGF	Thu, Jul 16, 2020	4.57	4.59	4.57	4.58
1573	NASDAQ	FGF	Wed, Jul 15, 2020	0.00	0.00	0.00	4.53
1572	NASDAQ	FGF	Tue, Jul 14, 2020	4.53	4.53	4.53	4.53
1571	NASDAQ	FGF	Mon, Jul 13, 2020	4.50	4.54	4.46	4.54
1570	NASDAQ	FGF	Fri, Jul 10, 2020	0.00	0.00	0.00	4.54
1569	NASDAQ	FGF	Thu, Jul 9, 2020	4.54	4.54	4.54	4.54
1568	NASDAQ	FGF	Wed, Jul 8, 2020	4.57	4.60	4.57	4.60
1567	NASDAQ	FGF	Tue, Jul 7, 2020	4.45	4.52	4.44	4.52
1566	NASDAQ	FGF	Mon, Jul 6, 2020	4.50	4.59	4.50	4.59
1565	NASDAQ	FGF	Thu, Jul 2, 2020	4.52	4.52	4.52	4.52
1564	NASDAQ	FGF	Wed, Jul 1, 2020	4.48	4.52	4.48	4.52
1563	NASDAQ	FGF	Tue, Jun 30, 2020	4.46	4.46	4.46	4.46
1562	NASDAQ	FGF	Mon, Jun 29, 2020	4.47	4.47	4.42	4.42
1561	NASDAQ	FGF	Fri, Jun 26, 2020	4.48	4.51	4.42	4.42
1560	NASDAQ	FGF	Thu, Jun 25, 2020	4.50	4.54	4.45	4.51
1559	NASDAQ	FGF	Wed, Jun 24, 2020	4.63	4.63	4.45	4.52
1558	NASDAQ	FGF	Tue, Jun 23, 2020	4.51	4.57	4.43	4.55
1557	NASDAQ	FGF	Mon, Jun 22, 2020	4.74	4.74	4.54	4.54
1556	NASDAQ	FGF	Fri, Jun 19, 2020	4.57	4.70	4.43	4.53
1555	NASDAQ	FGF	Thu, Jun 18, 2020	4.54	4.83	4.52	4.56
1554	NASDAQ	FGF	Wed, Jun 17, 2020	4.60	5.23	4.51	4.62
1553	NASDAQ	FGF	Tue, Jun 16, 2020	4.83	4.83	4.46	4.46
1552	NASDAQ	FGF	Mon, Jun 15, 2020	0.00	0.00	0.00	4.54
1551	NASDAQ	FGF	Fri, Jun 12, 2020	0.00	0.00	0.00	4.54
1550	NASDAQ	FGF	Thu, Jun 11, 2020	4.65	4.65	4.50	4.54
1549	NASDAQ	FGF	Wed, Jun 10, 2020	4.75	4.80	4.56	4.66
1548	NASDAQ	FGF	Tue, Jun 9, 2020	4.85	4.85	4.67	4.82
1547	NASDAQ	FGF	Mon, Jun 8, 2020	4.72	4.85	4.70	4.82
1546	NASDAQ	FGF	Fri, Jun 5, 2020	4.59	4.59	4.44	4.59
1545	NASDAQ	FGF	Thu, Jun 4, 2020	4.62	4.62	4.55	4.56
1544	NASDAQ	FGF	Wed, Jun 3, 2020	4.62	4.62	4.47	4.56
1543	NASDAQ	FGF	Tue, Jun 2, 2020	4.51	4.51	4.41	4.41
1542	NASDAQ	FGF	Mon, Jun 1, 2020	4.65	4.65	4.65	4.65
1541	NASDAQ	FGF	Fri, May 29, 2020	4.65	4.66	4.65	4.65
1540	NASDAQ	FGF	Thu, May 28, 2020	4.43	4.67	4.42	4.50
1539	NASDAQ	FGF	Wed, May 27, 2020	4.53	4.53	4.53	4.53
1538	NASDAQ	FGF	Tue, May 26, 2020	4.58	4.58	4.58	4.58
1537	NASDAQ	FGF	Fri, May 22, 2020	4.64	4.67	4.64	4.67
1536	NASDAQ	FGF	Thu, May 21, 2020	4.52	4.52	4.52	4.52
1535	NASDAQ	FGF	Wed, May 20, 2020	4.65	4.66	4.50	4.66
1534	NASDAQ	FGF	Tue, May 19, 2020	4.62	4.62	4.48	4.48
1533	NASDAQ	FGF	Mon, May 18, 2020	4.56	4.71	4.49	4.70
1532	NASDAQ	FGF	Fri, May 15, 2020	4.67	4.67	4.67	4.67
1531	NASDAQ	FGF	Thu, May 14, 2020	4.64	4.67	4.60	4.65
1530	NASDAQ	FGF	Wed, May 13, 2020	4.54	4.63	4.40	4.63
1529	NASDAQ	FGF	Tue, May 12, 2020	0.00	0.00	0.00	4.65
1528	NASDAQ	FGF	Mon, May 11, 2020	4.60	4.80	4.60	4.65
1527	NASDAQ	FGF	Fri, May 8, 2020	4.75	4.79	4.71	4.75
1526	NASDAQ	FGF	Thu, May 7, 2020	4.69	4.73	4.69	4.73
1525	NASDAQ	FGF	Wed, May 6, 2020	0.00	0.00	0.00	4.56
1524	NASDAQ	FGF	Tue, May 5, 2020	4.58	4.60	4.56	4.56
1523	NASDAQ	FGF	Mon, May 4, 2020	4.65	4.75	4.64	4.75
1522	NASDAQ	FGF	Fri, May 1, 2020	4.65	4.80	4.65	4.75
1521	NASDAQ	FGF	Thu, Apr 30, 2020	4.80	4.85	4.79	4.79
1520	NASDAQ	FGF	Wed, Apr 29, 2020	4.85	4.85	4.80	4.83
1519	NASDAQ	FGF	Tue, Apr 28, 2020	4.78	4.78	4.75	4.75
1518	NASDAQ	FGF	Mon, Apr 27, 2020	4.79	4.89	4.65	4.85
1517	NASDAQ	FGF	Fri, Apr 24, 2020	4.72	4.90	4.72	4.85
1516	NASDAQ	FGF	Thu, Apr 23, 2020	4.89	4.89	4.89	4.89
1515	NASDAQ	FGF	Wed, Apr 22, 2020	4.80	4.80	4.68	4.80
1514	NASDAQ	FGF	Tue, Apr 21, 2020	4.89	4.90	4.65	4.85
1513	NASDAQ	FGF	Mon, Apr 20, 2020	4.84	5.00	4.65	4.90
1512	NASDAQ	FGF	Fri, Apr 17, 2020	4.90	4.91	4.75	4.80
1511	NASDAQ	FGF	Thu, Apr 16, 2020	4.85	4.85	4.57	4.70
1510	NASDAQ	FGF	Wed, Apr 15, 2020	4.93	4.95	4.82	4.90
1509	NASDAQ	FGF	Tue, Apr 14, 2020	4.50	4.63	4.46	4.63
1508	NASDAQ	FGF	Mon, Apr 13, 2020	4.72	4.72	4.72	4.72
1507	NASDAQ	FGF	Thu, Apr 9, 2020	4.60	4.65	4.60	4.65
1506	NASDAQ	FGF	Wed, Apr 8, 2020	4.65	4.65	4.60	4.60
1505	NASDAQ	FGF	Tue, Apr 7, 2020	4.86	4.86	4.61	4.61
1504	NASDAQ	FGF	Mon, Apr 6, 2020	4.68	4.70	4.63	4.63
1503	NASDAQ	FGF	Fri, Apr 3, 2020	4.75	4.75	4.54	4.70
1502	NASDAQ	FGF	Thu, Apr 2, 2020	4.79	4.79	4.79	4.79
1501	NASDAQ	FGF	Wed, Apr 1, 2020	4.85	4.85	4.85	4.85
1500	NASDAQ	FGF	Tue, Mar 31, 2020	4.88	4.88	4.88	4.88
1499	NASDAQ	FGF	Mon, Mar 30, 2020	4.85	4.88	4.85	4.86
1498	NASDAQ	FGF	Fri, Mar 27, 2020	4.92	4.92	4.85	4.85
1497	NASDAQ	FGF	Thu, Mar 26, 2020	4.73	4.80	4.73	4.80
1496	NASDAQ	FGF	Wed, Mar 25, 2020	4.63	4.70	4.59	4.70
1495	NASDAQ	FGF	Tue, Mar 24, 2020	4.44	4.65	4.44	4.65
1494	NASDAQ	FGF	Mon, Mar 23, 2020	4.50	4.70	4.41	4.53
1493	NASDAQ	FGF	Fri, Mar 20, 2020	4.50	4.70	4.50	4.65
1492	NASDAQ	FGF	Thu, Mar 19, 2020	4.65	4.65	4.65	4.65
1491	NASDAQ	FGF	Wed, Mar 18, 2020	4.82	4.82	4.60	4.60
1490	NASDAQ	FGF	Tue, Mar 17, 2020	4.75	4.75	4.21	4.75
1489	NASDAQ	FGF	Mon, Mar 16, 2020	4.50	4.93	4.46	4.48
1488	NASDAQ	FGF	Fri, Mar 13, 2020	4.66	4.66	4.66	4.66
1487	NASDAQ	FGF	Thu, Mar 12, 2020	4.75	4.75	4.75	4.75
1486	NASDAQ	FGF	Wed, Mar 11, 2020	0.00	0.00	0.00	4.96
1485	NASDAQ	FGF	Tue, Mar 10, 2020	5.20	5.20	4.96	4.96
1484	NASDAQ	FGF	Mon, Mar 9, 2020	5.12	5.12	5.00	5.03
1483	NASDAQ	FGF	Fri, Mar 6, 2020	5.16	5.20	5.15	5.20
1482	NASDAQ	FGF	Thu, Mar 5, 2020	5.55	5.56	5.45	5.45
1481	NASDAQ	FGF	Wed, Mar 4, 2020	0.00	0.00	0.00	5.65
1480	NASDAQ	FGF	Tue, Mar 3, 2020	5.63	5.65	5.55	5.65
1479	NASDAQ	FGF	Mon, Mar 2, 2020	5.56	5.56	5.56	5.56
1478	NASDAQ	FGF	Fri, Feb 28, 2020	5.52	5.55	5.49	5.55
1477	NASDAQ	FGF	Thu, Feb 27, 2020	5.31	5.57	5.31	5.55
1476	NASDAQ	FGF	Wed, Feb 26, 2020	5.46	5.58	5.46	5.52
1475	NASDAQ	FGF	Tue, Feb 25, 2020	5.60	5.60	5.44	5.52
1474	NASDAQ	FGF	Mon, Feb 24, 2020	5.50	5.55	5.50	5.55
1473	NASDAQ	FGF	Fri, Feb 21, 2020	5.57	5.60	5.57	5.60
1472	NASDAQ	FGF	Thu, Feb 20, 2020	5.58	5.60	5.50	5.55
1471	NASDAQ	FGF	Wed, Feb 19, 2020	5.60	5.68	5.60	5.68
1470	NASDAQ	FGF	Tue, Feb 18, 2020	5.65	5.65	5.55	5.65
1469	NASDAQ	FGF	Fri, Feb 14, 2020	5.66	5.66	5.66	5.66
1468	NASDAQ	FGF	Thu, Feb 13, 2020	5.46	5.57	5.46	5.52
1467	NASDAQ	FGF	Wed, Feb 12, 2020	0.00	0.00	0.00	5.60
1466	NASDAQ	FGF	Tue, Feb 11, 2020	5.60	5.60	5.60	5.60
1465	NASDAQ	FGF	Mon, Feb 10, 2020	5.62	5.62	5.57	5.60
1464	NASDAQ	FGF	Fri, Feb 7, 2020	0.00	0.00	0.00	5.60
1463	NASDAQ	FGF	Thu, Feb 6, 2020	0.00	0.00	0.00	5.60
1462	NASDAQ	FGF	Wed, Feb 5, 2020	5.60	5.62	5.58	5.60
1461	NASDAQ	FGF	Tue, Feb 4, 2020	5.66	5.67	5.55	5.55
1460	NASDAQ	FGF	Mon, Feb 3, 2020	5.54	5.54	5.50	5.50
1459	NASDAQ	FGF	Fri, Jan 31, 2020	5.81	5.81	5.67	5.69
1458	NASDAQ	FGF	Thu, Jan 30, 2020	5.70	5.88	5.70	5.80
1457	NASDAQ	FGF	Wed, Jan 29, 2020	0.00	0.00	0.00	5.68
1456	NASDAQ	FGF	Tue, Jan 28, 2020	0.00	0.00	0.00	5.68
1455	NASDAQ	FGF	Mon, Jan 27, 2020	5.63	5.68	5.63	5.68
1454	NASDAQ	FGF	Fri, Jan 24, 2020	5.68	5.92	5.57	5.57
1453	NASDAQ	FGF	Thu, Jan 23, 2020	5.69	5.72	5.69	5.72
1452	NASDAQ	FGF	Wed, Jan 22, 2020	5.72	5.72	5.61	5.61
1451	NASDAQ	FGF	Tue, Jan 21, 2020	5.52	5.70	5.52	5.70
1450	NASDAQ	FGF	Fri, Jan 17, 2020	5.63	5.63	5.62	5.62
1449	NASDAQ	FGF	Thu, Jan 16, 2020	5.54	5.74	5.53	5.74
1448	NASDAQ	FGF	Wed, Jan 15, 2020	5.37	5.37	5.37	5.37
1447	NASDAQ	FGF	Tue, Jan 14, 2020	5.45	5.53	5.45	5.51
1446	NASDAQ	FGF	Mon, Jan 13, 2020	0.00	0.00	0.00	5.51
1445	NASDAQ	FGF	Fri, Jan 10, 2020	5.51	5.51	5.50	5.51
1444	NASDAQ	FGF	Thu, Jan 9, 2020	5.52	5.52	5.51	5.51
1443	NASDAQ	FGF	Wed, Jan 8, 2020	5.52	5.54	5.49	5.51
1442	NASDAQ	FGF	Mon, Jan 6, 2020	5.51	5.51	5.45	5.48
1441	NASDAQ	FGF	Fri, Jan 3, 2020	5.46	5.53	5.46	5.52
1440	NASDAQ	FGF	Thu, Jan 2, 2020	5.50	5.52	5.45	5.52
1439	NASDAQ	FGF	Tue, Dec 31, 2019	5.64	5.65	5.52	5.52
1438	NASDAQ	FGF	Mon, Dec 30, 2019	5.39	5.65	5.39	5.64
1437	NASDAQ	FGF	Fri, Dec 27, 2019	0.00	0.00	0.00	5.40
1436	NASDAQ	FGF	Thu, Dec 26, 2019	5.39	5.40	5.37	5.40
1435	NASDAQ	FGF	Tue, Dec 24, 2019	5.28	5.50	5.28	5.47
1434	NASDAQ	FGF	Mon, Dec 23, 2019	5.10	5.27	5.10	5.24
1433	NASDAQ	FGF	Fri, Dec 20, 2019	5.02	5.20	5.00	5.10
1432	NASDAQ	FGF	Thu, Dec 19, 2019	5.04	5.04	4.90	5.02
1431	NASDAQ	FGF	Wed, Dec 18, 2019	4.88	5.17	4.88	5.00
1430	NASDAQ	FGF	Tue, Dec 17, 2019	5.13	5.19	5.08	5.09
1429	NASDAQ	FGF	Mon, Dec 16, 2019	4.98	5.15	4.95	5.15
1428	NASDAQ	FGF	Fri, Dec 13, 2019	4.90	4.97	4.82	4.94
1427	NASDAQ	FGF	Thu, Dec 12, 2019	0.00	0.00	0.00	4.95
1426	NASDAQ	FGF	Wed, Dec 11, 2019	4.95	4.95	4.81	4.95
1425	NASDAQ	FGF	Tue, Dec 10, 2019	4.95	4.99	4.88	4.90
1424	NASDAQ	FGF	Mon, Dec 9, 2019	4.88	4.88	4.88	4.88
1423	NASDAQ	FGF	Fri, Dec 6, 2019	4.97	4.98	4.92	4.92
1422	NASDAQ	FGF	Thu, Dec 5, 2019	4.79	4.94	4.79	4.94
1421	NASDAQ	FGF	Wed, Dec 4, 2019	4.83	4.98	4.73	4.73
1420	NASDAQ	FGF	Tue, Dec 3, 2019	4.70	4.90	4.42	4.75
1419	NASDAQ	FGF	Mon, Dec 2, 2019	4.61	4.66	4.61	4.61
1418	NASDAQ	FGF	Fri, Nov 29, 2019	4.64	4.64	4.64	4.64
1417	NASDAQ	FGF	Wed, Nov 27, 2019	4.57	4.57	4.53	4.53
1416	NASDAQ	FGF	Tue, Nov 26, 2019	4.70	4.70	4.50	4.70
1415	NASDAQ	FGF	Mon, Nov 25, 2019	4.54	4.64	4.48	4.64
1414	NASDAQ	FGF	Fri, Nov 22, 2019	4.46	4.50	4.42	4.42
1413	NASDAQ	FGF	Thu, Nov 21, 2019	4.46	4.46	4.46	4.46
1412	NASDAQ	FGF	Wed, Nov 20, 2019	4.60	4.60	4.47	4.47
1411	NASDAQ	FGF	Tue, Nov 19, 2019	4.56	4.65	4.56	4.58
1410	NASDAQ	FGF	Mon, Nov 18, 2019	4.68	4.68	4.62	4.62
1409	NASDAQ	FGF	Fri, Nov 15, 2019	4.70	4.70	4.60	4.62
1408	NASDAQ	FGF	Thu, Nov 14, 2019	4.65	4.72	4.65	4.65
1407	NASDAQ	FGF	Wed, Nov 13, 2019	4.75	4.75	4.75	4.75
1406	NASDAQ	FGF	Tue, Nov 12, 2019	4.65	4.76	4.62	4.75
1405	NASDAQ	FGF	Mon, Nov 11, 2019	4.67	4.70	4.63	4.63
1404	NASDAQ	FGF	Fri, Nov 8, 2019	0.00	0.00	0.00	4.78
1403	NASDAQ	FGF	Thu, Nov 7, 2019	4.76	4.78	4.76	4.78
1402	NASDAQ	FGF	Wed, Nov 6, 2019	4.63	4.72	4.63	4.63
1401	NASDAQ	FGF	Tue, Nov 5, 2019	4.60	4.66	4.60	4.63
1400	NASDAQ	FGF	Mon, Nov 4, 2019	4.68	4.71	4.63	4.67
1399	NASDAQ	FGF	Fri, Nov 1, 2019	4.71	4.73	4.57	4.67
1398	NASDAQ	FGF	Thu, Oct 31, 2019	0.00	0.00	0.00	4.67
1397	NASDAQ	FGF	Wed, Oct 30, 2019	4.77	4.77	4.54	4.67
1396	NASDAQ	FGF	Tue, Oct 29, 2019	0.00	0.00	0.00	4.78
1395	NASDAQ	FGF	Mon, Oct 28, 2019	4.52	4.79	4.52	4.78
1394	NASDAQ	FGF	Fri, Oct 25, 2019	4.53	5.15	4.53	4.70
1393	NASDAQ	FGF	Thu, Oct 24, 2019	4.78	4.78	4.69	4.70
1392	NASDAQ	FGF	Wed, Oct 23, 2019	4.55	4.59	4.41	4.59
1391	NASDAQ	FGF	Tue, Oct 22, 2019	4.59	4.60	4.59	4.59
1390	NASDAQ	FGF	Mon, Oct 21, 2019	4.58	4.62	4.51	4.60
1389	NASDAQ	FGF	Fri, Oct 18, 2019	0.00	0.00	0.00	4.58
1388	NASDAQ	FGF	Thu, Oct 17, 2019	4.51	4.58	4.51	4.58
1387	NASDAQ	FGF	Wed, Oct 16, 2019	4.56	4.60	4.45	4.46
1386	NASDAQ	FGF	Tue, Oct 15, 2019	0.00	0.00	0.00	4.71
1385	NASDAQ	FGF	Mon, Oct 14, 2019	4.42	4.71	4.42	4.71
1384	NASDAQ	FGF	Fri, Oct 11, 2019	4.50	4.58	4.44	4.48
1383	NASDAQ	FGF	Thu, Oct 10, 2019	4.56	4.73	4.50	4.52
1382	NASDAQ	FGF	Wed, Oct 9, 2019	4.85	4.85	4.60	4.60
1381	NASDAQ	FGF	Tue, Oct 8, 2019	4.59	4.77	4.55	4.77
1380	NASDAQ	FGF	Mon, Oct 7, 2019	4.61	4.81	4.61	4.70
1379	NASDAQ	FGF	Fri, Oct 4, 2019	4.66	4.86	4.56	4.86
1378	NASDAQ	FGF	Thu, Oct 3, 2019	4.70	4.79	4.70	4.70
1377	NASDAQ	FGF	Wed, Oct 2, 2019	4.67	4.83	4.41	4.81
1376	NASDAQ	FGF	Tue, Oct 1, 2019	4.82	4.85	4.49	4.81
1375	NASDAQ	FGF	Mon, Sep 30, 2019	4.53	4.71	4.41	4.41
1374	NASDAQ	FGF	Fri, Sep 27, 2019	4.53	4.53	4.53	4.53
1373	NASDAQ	FGF	Wed, Sep 25, 2019	4.52	4.78	4.52	4.70
1372	NASDAQ	FGF	Tue, Sep 24, 2019	4.65	4.79	4.52	4.79
1371	NASDAQ	FGF	Mon, Sep 23, 2019	4.62	4.88	4.60	4.86
1370	NASDAQ	FGF	Fri, Sep 20, 2019	4.81	4.81	4.66	4.66
1369	NASDAQ	FGF	Thu, Sep 19, 2019	4.73	5.10	4.70	5.04
1368	NASDAQ	FGF	Wed, Sep 18, 2019	4.74	4.74	4.74	4.74
1367	NASDAQ	FGF	Tue, Sep 17, 2019	4.74	4.74	4.73	4.73
1366	NASDAQ	FGF	Mon, Sep 16, 2019	4.72	4.93	4.72	4.93
1365	NASDAQ	FGF	Fri, Sep 13, 2019	4.85	4.85	4.85	4.85
1364	NASDAQ	FGF	Thu, Sep 12, 2019	4.83	4.83	4.77	4.78
1363	NASDAQ	FGF	Wed, Sep 11, 2019	0.00	0.00	0.00	5.11
1362	NASDAQ	FGF	Tue, Sep 10, 2019	5.11	5.11	5.11	5.11
1361	NASDAQ	FGF	Mon, Sep 9, 2019	5.00	5.00	4.97	4.97
1360	NASDAQ	FGF	Fri, Sep 6, 2019	0.00	0.00	0.00	4.99
1359	NASDAQ	FGF	Thu, Sep 5, 2019	4.85	4.99	4.85	4.99
1358	NASDAQ	FGF	Wed, Sep 4, 2019	5.12	5.12	4.84	4.98
1357	NASDAQ	FGF	Tue, Sep 3, 2019	4.69	4.78	4.60	4.69
1356	NASDAQ	FGF	Fri, Aug 30, 2019	4.83	4.86	4.83	4.86
1355	NASDAQ	FGF	Thu, Aug 29, 2019	4.91	4.91	4.90	4.90
1354	NASDAQ	FGF	Wed, Aug 28, 2019	4.54	4.91	4.54	4.84
1353	NASDAQ	FGF	Tue, Aug 27, 2019	4.85	4.88	4.85	4.88
1352	NASDAQ	FGF	Mon, Aug 26, 2019	4.70	4.86	4.70	4.86
1351	NASDAQ	FGF	Fri, Aug 23, 2019	4.85	4.85	4.85	4.85
1350	NASDAQ	FGF	Thu, Aug 22, 2019	4.77	4.92	4.76	4.90
1349	NASDAQ	FGF	Wed, Aug 21, 2019	0.00	0.00	0.00	4.90
1348	NASDAQ	FGF	Tue, Aug 20, 2019	4.87	4.91	4.87	4.90
1347	NASDAQ	FGF	Mon, Aug 19, 2019	5.08	5.08	5.07	5.07
1346	NASDAQ	FGF	Fri, Aug 16, 2019	4.91	5.15	4.91	5.15
1345	NASDAQ	FGF	Thu, Aug 15, 2019	4.87	4.96	4.87	4.96
1344	NASDAQ	FGF	Wed, Aug 14, 2019	4.92	4.93	4.84	4.93
1343	NASDAQ	FGF	Tue, Aug 13, 2019	5.42	5.42	5.18	5.18
1342	NASDAQ	FGF	Mon, Aug 12, 2019	4.86	5.23	4.86	5.23
1341	NASDAQ	FGF	Fri, Aug 9, 2019	5.20	5.22	4.99	5.00
1340	NASDAQ	FGF	Thu, Aug 8, 2019	4.91	5.20	4.88	5.02
1339	NASDAQ	FGF	Wed, Aug 7, 2019	5.14	5.14	5.00	5.03
1338	NASDAQ	FGF	Tue, Aug 6, 2019	0.00	0.00	0.00	5.02
1337	NASDAQ	FGF	Mon, Aug 5, 2019	5.02	5.05	5.02	5.02
1336	NASDAQ	FGF	Fri, Aug 2, 2019	5.11	5.12	5.05	5.05
1335	NASDAQ	FGF	Thu, Aug 1, 2019	5.08	5.14	5.07	5.07
1334	NASDAQ	FGF	Wed, Jul 31, 2019	5.22	5.22	5.05	5.05
1333	NASDAQ	FGF	Tue, Jul 30, 2019	0.00	0.00	0.00	5.04
1332	NASDAQ	FGF	Mon, Jul 29, 2019	4.98	5.20	4.86	5.04
1331	NASDAQ	FGF	Fri, Jul 26, 2019	5.03	5.15	5.01	5.15
1330	NASDAQ	FGF	Thu, Jul 25, 2019	5.21	5.21	5.21	5.21
1329	NASDAQ	FGF	Wed, Jul 24, 2019	5.02	5.09	5.02	5.09
1328	NASDAQ	FGF	Tue, Jul 23, 2019	5.20	5.20	5.15	5.18
1327	NASDAQ	FGF	Mon, Jul 22, 2019	0.00	0.00	0.00	5.10
1326	NASDAQ	FGF	Fri, Jul 19, 2019	0.00	0.00	0.00	5.10
1325	NASDAQ	FGF	Thu, Jul 18, 2019	5.23	5.30	5.00	5.10
1324	NASDAQ	FGF	Wed, Jul 17, 2019	5.50	5.50	4.97	5.00
1323	NASDAQ	FGF	Tue, Jul 16, 2019	5.41	5.41	5.28	5.28
1322	NASDAQ	FGF	Mon, Jul 15, 2019	4.85	4.95	4.85	4.95
1321	NASDAQ	FGF	Fri, Jul 12, 2019	4.95	4.95	4.85	4.85
1320	NASDAQ	FGF	Thu, Jul 11, 2019	5.07	5.07	4.90	4.91
1319	NASDAQ	FGF	Wed, Jul 10, 2019	5.05	5.06	4.95	4.99
1318	NASDAQ	FGF	Tue, Jul 9, 2019	5.08	5.09	4.95	5.00
1317	NASDAQ	FGF	Mon, Jul 8, 2019	5.21	5.21	5.07	5.10
1316	NASDAQ	FGF	Fri, Jul 5, 2019	5.20	5.20	5.05	5.20
1315	NASDAQ	FGF	Wed, Jul 3, 2019	5.25	5.25	5.22	5.22
1314	NASDAQ	FGF	Tue, Jul 2, 2019	5.20	5.27	5.10	5.26
1313	NASDAQ	FGF	Mon, Jul 1, 2019	5.06	5.51	5.06	5.19
1312	NASDAQ	FGF	Fri, Jun 28, 2019	5.13	5.15	4.95	4.95
1311	NASDAQ	FGF	Thu, Jun 27, 2019	5.30	5.35	5.21	5.21
1310	NASDAQ	FGF	Wed, Jun 26, 2019	5.50	5.52	5.33	5.40
1309	NASDAQ	FGF	Tue, Jun 25, 2019	5.41	5.44	5.29	5.29
1308	NASDAQ	FGF	Mon, Jun 24, 2019	5.50	5.61	5.40	5.40
1307	NASDAQ	FGF	Fri, Jun 21, 2019	5.66	5.68	5.50	5.50
1306	NASDAQ	FGF	Thu, Jun 20, 2019	5.60	5.73	5.60	5.60
1305	NASDAQ	FGF	Wed, Jun 19, 2019	5.60	5.75	5.50	5.60
1304	NASDAQ	FGF	Tue, Jun 18, 2019	5.70	5.78	5.60	5.60
1303	NASDAQ	FGF	Mon, Jun 17, 2019	5.70	5.75	5.60	5.60
1302	NASDAQ	FGF	Fri, Jun 14, 2019	5.68	5.83	5.68	5.83
1301	NASDAQ	FGF	Thu, Jun 13, 2019	5.75	5.80	5.70	5.80
1300	NASDAQ	FGF	Wed, Jun 12, 2019	5.80	5.81	5.65	5.65
1299	NASDAQ	FGF	Tue, Jun 11, 2019	5.81	5.82	5.46	5.79
1298	NASDAQ	FGF	Mon, Jun 10, 2019	5.79	5.85	5.56	5.56
1297	NASDAQ	FGF	Fri, Jun 7, 2019	5.82	5.85	5.79	5.84
1296	NASDAQ	FGF	Thu, Jun 6, 2019	5.74	5.80	5.58	5.80
1295	NASDAQ	FGF	Wed, Jun 5, 2019	5.76	5.76	5.43	5.75
1294	NASDAQ	FGF	Tue, Jun 4, 2019	5.62	5.76	5.62	5.68
1293	NASDAQ	FGF	Mon, Jun 3, 2019	5.70	5.74	5.47	5.74
1292	NASDAQ	FGF	Fri, May 31, 2019	5.62	5.80	5.07	5.63
1291	NASDAQ	FGF	Thu, May 30, 2019	5.55	5.75	5.54	5.74
1290	NASDAQ	FGF	Wed, May 29, 2019	5.55	5.76	5.50	5.55
1289	NASDAQ	FGF	Tue, May 28, 2019	5.84	5.85	5.62	5.66
1288	NASDAQ	FGF	Fri, May 24, 2019	5.38	5.78	5.38	5.74
1287	NASDAQ	FGF	Thu, May 23, 2019	5.18	5.64	5.17	5.30
1286	NASDAQ	FGF	Wed, May 22, 2019	5.73	5.75	5.31	5.31
1285	NASDAQ	FGF	Tue, May 21, 2019	5.68	5.91	5.68	5.91
1284	NASDAQ	FGF	Mon, May 20, 2019	5.80	5.80	5.71	5.75
1283	NASDAQ	FGF	Fri, May 17, 2019	5.57	5.89	5.57	5.80
1282	NASDAQ	FGF	Thu, May 16, 2019	5.44	5.58	5.40	5.55
1281	NASDAQ	FGF	Wed, May 15, 2019	5.18	5.42	5.07	5.37
1280	NASDAQ	FGF	Tue, May 14, 2019	5.05	5.05	4.94	5.00
1279	NASDAQ	FGF	Mon, May 13, 2019	4.95	4.98	4.95	4.98
1278	NASDAQ	FGF	Fri, May 10, 2019	5.00	5.00	4.95	4.99
1277	NASDAQ	FGF	Thu, May 9, 2019	4.97	5.00	4.96	5.00
1276	NASDAQ	FGF	Wed, May 8, 2019	4.99	5.04	4.97	5.00
1275	NASDAQ	FGF	Tue, May 7, 2019	5.00	5.08	4.99	5.04
1274	NASDAQ	FGF	Mon, May 6, 2019	4.99	5.09	4.99	5.00
1273	NASDAQ	FGF	Fri, May 3, 2019	5.08	5.09	4.98	5.03
1272	NASDAQ	FGF	Wed, May 1, 2019	5.03	5.03	5.01	5.01
1271	NASDAQ	FGF	Tue, Apr 30, 2019	4.99	5.05	4.96	5.05
1270	NASDAQ	FGF	Mon, Apr 29, 2019	5.13	5.13	4.95	5.07
1269	NASDAQ	FGF	Fri, Apr 26, 2019	5.04	5.10	5.01	5.02
1268	NASDAQ	FGF	Thu, Apr 25, 2019	5.13	5.13	5.01	5.04
1267	NASDAQ	FGF	Wed, Apr 24, 2019	4.96	5.12	4.96	5.03
1266	NASDAQ	FGF	Tue, Apr 23, 2019	5.10	5.10	5.01	5.06
1265	NASDAQ	FGF	Mon, Apr 22, 2019	5.18	5.18	5.12	5.13
1264	NASDAQ	FGF	Thu, Apr 18, 2019	5.03	5.17	5.03	5.17
1263	NASDAQ	FGF	Wed, Apr 17, 2019	5.10	5.15	5.05	5.07
1262	NASDAQ	FGF	Tue, Apr 16, 2019	5.19	5.26	5.18	5.26
1261	NASDAQ	FGF	Mon, Apr 15, 2019	5.09	5.19	5.09	5.19
1260	NASDAQ	FGF	Fri, Apr 12, 2019	5.19	5.34	5.17	5.34
1259	NASDAQ	FGF	Thu, Apr 11, 2019	5.23	5.40	5.20	5.34
1258	NASDAQ	FGF	Wed, Apr 10, 2019	5.12	5.21	5.10	5.20
1257	NASDAQ	FGF	Tue, Apr 9, 2019	5.05	5.20	5.03	5.18
1256	NASDAQ	FGF	Mon, Apr 8, 2019	5.08	5.11	5.05	5.05
1255	NASDAQ	FGF	Fri, Apr 5, 2019	5.16	5.26	4.97	5.01
1254	NASDAQ	FGF	Thu, Apr 4, 2019	5.21	5.32	5.10	5.20
1253	NASDAQ	FGF	Wed, Apr 3, 2019	5.34	5.36	5.23	5.23
1252	NASDAQ	FGF	Tue, Apr 2, 2019	5.33	5.33	5.23	5.29
1251	NASDAQ	FGF	Mon, Apr 1, 2019	5.33	5.35	5.25	5.29
1250	NASDAQ	FGF	Fri, Mar 29, 2019	5.26	5.41	5.26	5.26
1249	NASDAQ	FGF	Thu, Mar 28, 2019	5.29	5.46	5.27	5.46
1248	NASDAQ	FGF	Wed, Mar 27, 2019	5.27	5.48	5.27	5.30
1247	NASDAQ	FGF	Tue, Mar 26, 2019	5.42	5.45	5.26	5.26
1246	NASDAQ	FGF	Mon, Mar 25, 2019	5.35	5.39	5.35	5.39
1245	NASDAQ	FGF	Fri, Mar 22, 2019	5.39	5.50	5.31	5.35
1244	NASDAQ	FGF	Thu, Mar 21, 2019	5.58	5.58	5.30	5.48
1243	NASDAQ	FGF	Wed, Mar 20, 2019	5.65	5.75	5.44	5.58
1242	NASDAQ	FGF	Tue, Mar 19, 2019	5.80	5.80	5.62	5.78
1241	NASDAQ	FGF	Mon, Mar 18, 2019	5.74	5.79	5.70	5.75
1240	NASDAQ	FGF	Fri, Mar 15, 2019	5.80	5.80	5.60	5.60
1239	NASDAQ	FGF	Thu, Mar 14, 2019	5.79	5.80	5.68	5.77
1238	NASDAQ	FGF	Wed, Mar 13, 2019	5.71	5.89	5.71	5.80
1237	NASDAQ	FGF	Tue, Mar 12, 2019	5.78	5.81	5.73	5.73
1236	NASDAQ	FGF	Mon, Mar 11, 2019	5.89	5.90	5.60	5.80
1235	NASDAQ	FGF	Fri, Mar 8, 2019	5.80	5.92	5.80	5.85
1234	NASDAQ	FGF	Thu, Mar 7, 2019	5.90	5.91	5.80	5.82
1233	NASDAQ	FGF	Wed, Mar 6, 2019	5.79	5.89	5.63	5.80
1232	NASDAQ	FGF	Tue, Mar 5, 2019	5.69	5.88	5.60	5.73
1231	NASDAQ	FGF	Mon, Mar 4, 2019	5.75	5.89	5.65	5.86
1230	NASDAQ	FGF	Fri, Mar 1, 2019	5.74	5.92	5.72	5.88
1229	NASDAQ	FGF	Thu, Feb 28, 2019	5.82	6.01	5.81	5.81
1228	NASDAQ	FGF	Wed, Feb 27, 2019	5.93	6.01	5.76	6.01
1227	NASDAQ	FGF	Tue, Feb 26, 2019	6.03	6.10	5.60	5.95
1226	NASDAQ	FGF	Mon, Feb 25, 2019	4.58	4.82	4.55	4.80
1225	NASDAQ	FGF	Fri, Feb 22, 2019	4.53	4.81	4.53	4.57
1224	NASDAQ	FGF	Thu, Feb 21, 2019	4.70	4.87	4.54	4.80
1223	NASDAQ	FGF	Wed, Feb 20, 2019	4.72	4.87	4.70	4.70
1222	NASDAQ	FGF	Tue, Feb 19, 2019	4.90	4.90	4.90	4.90
1221	NASDAQ	FGF	Fri, Feb 15, 2019	0.00	0.00	0.00	4.51
1220	NASDAQ	FGF	Thu, Feb 14, 2019	4.41	4.51	4.32	4.51
1219	NASDAQ	FGF	Wed, Feb 13, 2019	4.65	4.91	4.65	4.90
1218	NASDAQ	FGF	Tue, Feb 12, 2019	4.44	4.75	4.44	4.72
1217	NASDAQ	FGF	Mon, Feb 11, 2019	4.61	4.61	4.61	4.61
1216	NASDAQ	FGF	Fri, Feb 8, 2019	4.48	4.48	4.48	4.48
1215	NASDAQ	FGF	Thu, Feb 7, 2019	4.95	4.95	4.95	4.95
1214	NASDAQ	FGF	Wed, Feb 6, 2019	4.95	4.95	4.94	4.94
1213	NASDAQ	FGF	Tue, Feb 5, 2019	4.60	4.94	4.60	4.94
1212	NASDAQ	FGF	Mon, Feb 4, 2019	0.00	0.00	0.00	4.50
1211	NASDAQ	FGF	Fri, Feb 1, 2019	4.48	4.50	4.48	4.50
1210	NASDAQ	FGF	Thu, Jan 31, 2019	4.31	4.46	4.31	4.46
1209	NASDAQ	FGF	Wed, Jan 30, 2019	4.45	4.45	4.31	4.31
1208	NASDAQ	FGF	Tue, Jan 29, 2019	4.31	4.37	4.31	4.35
1207	NASDAQ	FGF	Mon, Jan 28, 2019	4.31	4.31	4.31	4.31
1206	NASDAQ	FGF	Fri, Jan 25, 2019	4.33	4.55	4.33	4.45
1205	NASDAQ	FGF	Thu, Jan 24, 2019	4.54	4.54	4.31	4.31
1204	NASDAQ	FGF	Wed, Jan 23, 2019	4.12	4.35	4.12	4.35
1203	NASDAQ	FGF	Tue, Jan 22, 2019	4.53	4.54	4.53	4.53
1202	NASDAQ	FGF	Fri, Jan 18, 2019	4.31	4.52	4.31	4.36
1201	NASDAQ	FGF	Thu, Jan 17, 2019	4.58	4.58	4.25	4.25
1200	NASDAQ	FGF	Wed, Jan 16, 2019	4.94	4.97	4.55	4.55
1199	NASDAQ	FGF	Tue, Jan 15, 2019	4.34	4.94	4.34	4.94
1198	NASDAQ	FGF	Mon, Jan 14, 2019	4.76	4.94	4.30	4.30
1197	NASDAQ	FGF	Fri, Jan 11, 2019	4.29	4.29	4.04	4.28
1196	NASDAQ	FGF	Thu, Jan 10, 2019	4.05	4.43	4.01	4.33
1195	NASDAQ	FGF	Wed, Jan 9, 2019	4.26	4.26	4.26	4.26
1194	NASDAQ	FGF	Tue, Jan 8, 2019	0.00	0.00	0.00	4.01
1193	NASDAQ	FGF	Mon, Jan 7, 2019	4.11	4.27	4.00	4.01
1192	NASDAQ	FGF	Fri, Jan 4, 2019	4.27	4.35	4.00	4.12
1191	NASDAQ	FGF	Thu, Jan 3, 2019	4.20	4.46	4.08	4.14
1190	NASDAQ	FGF	Wed, Jan 2, 2019	4.02	4.30	3.96	4.30
1189	NASDAQ	FGF	Mon, Dec 31, 2018	4.00	4.37	3.99	4.02
1188	NASDAQ	FGF	Fri, Dec 28, 2018	3.76	4.10	3.76	4.05
1187	NASDAQ	FGF	Thu, Dec 27, 2018	3.75	3.96	3.75	3.75
1186	NASDAQ	FGF	Wed, Dec 26, 2018	3.81	3.81	3.75	3.75
1185	NASDAQ	FGF	Mon, Dec 24, 2018	3.90	3.91	3.76	3.78
1184	NASDAQ	FGF	Fri, Dec 21, 2018	3.88	4.00	3.80	3.89
1183	NASDAQ	FGF	Thu, Dec 20, 2018	3.90	3.93	3.80	3.90
1182	NASDAQ	FGF	Wed, Dec 19, 2018	3.88	4.10	3.88	3.95
1181	NASDAQ	FGF	Tue, Dec 18, 2018	4.00	4.04	3.83	3.86
1180	NASDAQ	FGF	Mon, Dec 17, 2018	4.25	4.27	4.00	4.03
1179	NASDAQ	FGF	Fri, Dec 14, 2018	4.52	4.52	4.40	4.41
1178	NASDAQ	FGF	Thu, Dec 13, 2018	4.68	4.68	4.52	4.52
1177	NASDAQ	FGF	Wed, Dec 12, 2018	4.70	4.85	4.68	4.68
1176	NASDAQ	FGF	Tue, Dec 11, 2018	4.84	4.85	4.70	4.85
1175	NASDAQ	FGF	Mon, Dec 10, 2018	4.77	4.86	4.65	4.84
1174	NASDAQ	FGF	Fri, Dec 7, 2018	0.00	0.00	0.00	4.91
1173	NASDAQ	FGF	Thu, Dec 6, 2018	4.90	4.91	4.90	4.91
1172	NASDAQ	FGF	Tue, Dec 4, 2018	5.03	5.03	4.85	4.99
1171	NASDAQ	FGF	Mon, Dec 3, 2018	5.01	5.01	5.00	5.00
1170	NASDAQ	FGF	Fri, Nov 30, 2018	5.01	5.01	5.01	5.01
1169	NASDAQ	FGF	Thu, Nov 29, 2018	4.77	5.10	4.77	5.10
1168	NASDAQ	FGF	Wed, Nov 28, 2018	5.14	5.14	5.14	5.14
1167	NASDAQ	FGF	Tue, Nov 27, 2018	5.10	5.15	4.88	5.10
1166	NASDAQ	FGF	Mon, Nov 26, 2018	5.11	5.11	5.11	5.11
1165	NASDAQ	FGF	Fri, Nov 23, 2018	5.10	5.14	5.10	5.14
1164	NASDAQ	FGF	Wed, Nov 21, 2018	5.10	5.10	4.96	5.10
1163	NASDAQ	FGF	Tue, Nov 20, 2018	5.26	5.26	4.96	5.10
1162	NASDAQ	FGF	Mon, Nov 19, 2018	5.30	5.31	5.26	5.30
1161	NASDAQ	FGF	Fri, Nov 16, 2018	5.45	5.45	5.29	5.32
1160	NASDAQ	FGF	Thu, Nov 15, 2018	5.55	5.55	5.26	5.26
1159	NASDAQ	FGF	Wed, Nov 14, 2018	5.71	5.71	5.53	5.55
1158	NASDAQ	FGF	Tue, Nov 13, 2018	5.30	5.84	5.28	5.84
1157	NASDAQ	FGF	Mon, Nov 12, 2018	5.73	5.73	5.73	5.73
1156	NASDAQ	FGF	Fri, Nov 9, 2018	5.50	5.63	5.25	5.63
1155	NASDAQ	FGF	Thu, Nov 8, 2018	5.73	5.80	5.42	5.68
1154	NASDAQ	FGF	Wed, Nov 7, 2018	5.84	5.90	5.84	5.84
1153	NASDAQ	FGF	Tue, Nov 6, 2018	5.91	5.91	5.84	5.90
1152	NASDAQ	FGF	Mon, Nov 5, 2018	5.85	5.87	5.84	5.84
1151	NASDAQ	FGF	Fri, Nov 2, 2018	5.77	5.95	5.75	5.75
1150	NASDAQ	FGF	Thu, Nov 1, 2018	5.70	5.86	5.62	5.83
1149	NASDAQ	FGF	Wed, Oct 31, 2018	6.21	6.33	5.76	5.90
1148	NASDAQ	FGF	Tue, Oct 30, 2018	6.29	6.33	6.00	6.03
1147	NASDAQ	FGF	Mon, Oct 29, 2018	6.02	6.74	6.00	6.61
1146	NASDAQ	FGF	Fri, Oct 26, 2018	6.22	6.37	6.22	6.28
1145	NASDAQ	FGF	Thu, Oct 25, 2018	5.35	6.80	5.35	6.63
1144	NASDAQ	FGF	Wed, Oct 24, 2018	5.66	5.79	5.65	5.79
1143	NASDAQ	FGF	Tue, Oct 23, 2018	5.80	5.80	5.48	5.63
1142	NASDAQ	FGF	Mon, Oct 22, 2018	5.72	5.92	5.70	5.80
1141	NASDAQ	FGF	Fri, Oct 19, 2018	6.04	6.25	5.71	5.87
1140	NASDAQ	FGF	Thu, Oct 18, 2018	6.12	6.12	5.78	6.00
1139	NASDAQ	FGF	Wed, Oct 17, 2018	6.16	6.18	6.16	6.17
1138	NASDAQ	FGF	Tue, Oct 16, 2018	6.10	6.19	5.25	6.19
1137	NASDAQ	FGF	Mon, Oct 15, 2018	6.20	6.23	6.16	6.16
1136	NASDAQ	FGF	Fri, Oct 12, 2018	6.20	6.34	6.20	6.34
1135	NASDAQ	FGF	Thu, Oct 11, 2018	6.28	6.37	6.20	6.34
1134	NASDAQ	FGF	Wed, Oct 10, 2018	6.31	6.33	6.26	6.26
1133	NASDAQ	FGF	Tue, Oct 9, 2018	6.30	6.34	6.30	6.31
1132	NASDAQ	FGF	Mon, Oct 8, 2018	6.40	6.50	6.30	6.30
1131	NASDAQ	FGF	Fri, Oct 5, 2018	6.37	6.68	6.37	6.51
1130	NASDAQ	FGF	Thu, Oct 4, 2018	6.60	6.60	6.30	6.41
1129	NASDAQ	FGF	Wed, Oct 3, 2018	6.66	6.66	6.50	6.54
1128	NASDAQ	FGF	Tue, Oct 2, 2018	6.60	6.72	6.40	6.58
1127	NASDAQ	FGF	Mon, Oct 1, 2018	6.41	6.78	6.32	6.52
1126	NASDAQ	FGF	Fri, Sep 28, 2018	6.90	6.90	6.61	6.70
1125	NASDAQ	FGF	Thu, Sep 27, 2018	6.63	6.95	6.25	6.70
1124	NASDAQ	FGF	Wed, Sep 26, 2018	6.65	6.90	6.30	6.65
1123	NASDAQ	FGF	Tue, Sep 25, 2018	6.33	7.10	6.30	7.10
1122	NASDAQ	FGF	Mon, Sep 24, 2018	6.85	6.90	6.35	6.55
1121	NASDAQ	FGF	Fri, Sep 21, 2018	6.37	7.20	6.20	6.90
1120	NASDAQ	FGF	Thu, Sep 20, 2018	6.10	6.30	6.10	6.30
1119	NASDAQ	FGF	Wed, Sep 19, 2018	6.20	6.45	6.10	6.20
1118	NASDAQ	FGF	Tue, Sep 18, 2018	6.25	6.35	6.20	6.20
1117	NASDAQ	FGF	Mon, Sep 17, 2018	6.25	6.32	6.25	6.25
1116	NASDAQ	FGF	Fri, Sep 14, 2018	6.25	6.38	6.25	6.25
1115	NASDAQ	FGF	Thu, Sep 13, 2018	6.35	6.35	6.25	6.30
1114	NASDAQ	FGF	Wed, Sep 12, 2018	6.50	6.50	6.35	6.35
1113	NASDAQ	FGF	Tue, Sep 11, 2018	6.55	6.70	6.45	6.45
1112	NASDAQ	FGF	Mon, Sep 10, 2018	6.70	6.75	6.20	6.55
1111	NASDAQ	FGF	Fri, Sep 7, 2018	6.80	6.85	6.80	6.85
1110	NASDAQ	FGF	Thu, Sep 6, 2018	6.80	6.80	6.80	6.80
1109	NASDAQ	FGF	Wed, Sep 5, 2018	6.74	6.80	6.73	6.80
1108	NASDAQ	FGF	Tue, Sep 4, 2018	6.85	6.85	6.85	6.85
1107	NASDAQ	FGF	Fri, Aug 31, 2018	6.90	6.94	6.90	6.90
1106	NASDAQ	FGF	Thu, Aug 30, 2018	6.90	6.93	6.90	6.90
1105	NASDAQ	FGF	Wed, Aug 29, 2018	6.90	7.00	6.85	6.85
1104	NASDAQ	FGF	Tue, Aug 28, 2018	6.91	6.92	6.90	6.90
1103	NASDAQ	FGF	Mon, Aug 27, 2018	7.05	7.10	6.90	6.90
1102	NASDAQ	FGF	Fri, Aug 24, 2018	6.99	7.05	6.99	7.05
1101	NASDAQ	FGF	Thu, Aug 23, 2018	7.00	7.00	6.98	6.98
1100	NASDAQ	FGF	Wed, Aug 22, 2018	7.00	7.10	7.00	7.10
1099	NASDAQ	FGF	Tue, Aug 21, 2018	7.10	7.10	7.00	7.05
1098	NASDAQ	FGF	Mon, Aug 20, 2018	7.05	7.10	7.00	7.10
1097	NASDAQ	FGF	Fri, Aug 17, 2018	7.10	7.10	6.95	6.95
1096	NASDAQ	FGF	Thu, Aug 16, 2018	7.00	7.20	6.95	6.95
1095	NASDAQ	FGF	Wed, Aug 15, 2018	7.15	7.15	7.10	7.10
1094	NASDAQ	FGF	Tue, Aug 14, 2018	7.30	7.45	7.30	7.45
1093	NASDAQ	FGF	Mon, Aug 13, 2018	7.20	7.40	7.20	7.40
1092	NASDAQ	FGF	Fri, Aug 10, 2018	7.20	7.20	7.20	7.20
1091	NASDAQ	FGF	Thu, Aug 9, 2018	7.25	7.50	7.20	7.20
1090	NASDAQ	FGF	Wed, Aug 8, 2018	7.35	7.50	7.35	7.50
1089	NASDAQ	FGF	Tue, Aug 7, 2018	7.35	7.35	7.15	7.15
1088	NASDAQ	FGF	Mon, Aug 6, 2018	7.15	7.50	7.15	7.20
1087	NASDAQ	FGF	Fri, Aug 3, 2018	7.15	7.20	7.15	7.20
1086	NASDAQ	FGF	Thu, Aug 2, 2018	7.19	7.19	7.15	7.15
1085	NASDAQ	FGF	Wed, Aug 1, 2018	7.20	7.20	7.06	7.06
1084	NASDAQ	FGF	Tue, Jul 31, 2018	7.15	7.16	7.15	7.15
1083	NASDAQ	FGF	Mon, Jul 30, 2018	7.05	7.13	7.05	7.13
1082	NASDAQ	FGF	Fri, Jul 27, 2018	7.10	7.14	7.10	7.14
1081	NASDAQ	FGF	Thu, Jul 26, 2018	0.00	0.00	0.00	7.10
1080	NASDAQ	FGF	Wed, Jul 25, 2018	7.10	7.10	7.10	7.10
1079	NASDAQ	FGF	Tue, Jul 24, 2018	7.30	7.30	7.09	7.09
1078	NASDAQ	FGF	Mon, Jul 23, 2018	7.30	7.30	7.10	7.30
1077	NASDAQ	FGF	Fri, Jul 20, 2018	7.15	7.18	7.02	7.09
1076	NASDAQ	FGF	Thu, Jul 19, 2018	6.97	7.25	6.97	7.00
1075	NASDAQ	FGF	Wed, Jul 18, 2018	7.08	7.13	6.97	6.98
1074	NASDAQ	FGF	Tue, Jul 17, 2018	7.25	7.25	7.00	7.02
1073	NASDAQ	FGF	Mon, Jul 16, 2018	6.98	7.20	6.95	7.20
1072	NASDAQ	FGF	Fri, Jul 13, 2018	6.95	7.05	6.95	7.05
1071	NASDAQ	FGF	Thu, Jul 12, 2018	7.22	7.22	6.95	6.95
1070	NASDAQ	FGF	Wed, Jul 11, 2018	7.12	7.12	6.97	7.10
1069	NASDAQ	FGF	Tue, Jul 10, 2018	7.00	7.14	6.95	6.95
1068	NASDAQ	FGF	Mon, Jul 9, 2018	7.15	7.15	7.00	7.00
1067	NASDAQ	FGF	Fri, Jul 6, 2018	7.00	7.10	7.00	7.10
1066	NASDAQ	FGF	Thu, Jul 5, 2018	7.00	7.00	7.00	7.00
1065	NASDAQ	FGF	Tue, Jul 3, 2018	7.00	7.35	7.00	7.20
1064	NASDAQ	FGF	Mon, Jul 2, 2018	7.10	7.10	7.00	7.04
1063	NASDAQ	FGF	Fri, Jun 29, 2018	7.05	7.20	7.00	7.10
1062	NASDAQ	FGF	Thu, Jun 28, 2018	7.20	7.20	7.20	7.20
1061	NASDAQ	FGF	Wed, Jun 27, 2018	7.55	7.55	7.25	7.40
1060	NASDAQ	FGF	Tue, Jun 26, 2018	7.55	7.55	7.31	7.31
1059	NASDAQ	FGF	Mon, Jun 25, 2018	7.55	7.55	7.33	7.35
1058	NASDAQ	FGF	Fri, Jun 22, 2018	7.30	7.35	7.30	7.35
1057	NASDAQ	FGF	Thu, Jun 21, 2018	0.00	0.00	0.00	7.49
1056	NASDAQ	FGF	Wed, Jun 20, 2018	7.30	7.49	7.30	7.49
1055	NASDAQ	FGF	Tue, Jun 19, 2018	7.61	7.61	7.30	7.30
1054	NASDAQ	FGF	Mon, Jun 18, 2018	7.80	7.80	7.60	7.65
1053	NASDAQ	FGF	Fri, Jun 15, 2018	7.80	7.90	7.55	7.60
1052	NASDAQ	FGF	Thu, Jun 14, 2018	7.75	7.80	7.70	7.80
1051	NASDAQ	FGF	Wed, Jun 13, 2018	7.85	7.85	7.65	7.70
1050	NASDAQ	FGF	Tue, Jun 12, 2018	7.70	7.87	7.62	7.80
1049	NASDAQ	FGF	Mon, Jun 11, 2018	7.95	7.95	7.60	7.65
1048	NASDAQ	FGF	Fri, Jun 8, 2018	7.95	7.95	7.89	7.90
1047	NASDAQ	FGF	Thu, Jun 7, 2018	7.95	7.95	7.80	7.95
1046	NASDAQ	FGF	Wed, Jun 6, 2018	7.70	7.95	7.67	7.80
1045	NASDAQ	FGF	Tue, Jun 5, 2018	7.60	7.75	7.55	7.65
1044	NASDAQ	FGF	Mon, Jun 4, 2018	7.95	7.95	7.55	7.55
1043	NASDAQ	FGF	Fri, Jun 1, 2018	7.75	7.95	7.63	7.95
1042	NASDAQ	FGF	Thu, May 31, 2018	7.65	7.95	7.60	7.70
1041	NASDAQ	FGF	Wed, May 30, 2018	7.80	7.81	7.50	7.60
1040	NASDAQ	FGF	Tue, May 29, 2018	7.50	7.85	7.50	7.60
1039	NASDAQ	FGF	Fri, May 25, 2018	7.50	7.90	7.50	7.65
1038	NASDAQ	FGF	Thu, May 24, 2018	7.40	7.88	7.25	7.50
1037	NASDAQ	FGF	Wed, May 23, 2018	7.90	7.90	7.40	7.60
1036	NASDAQ	FGF	Tue, May 22, 2018	7.80	7.85	7.74	7.80
1035	NASDAQ	FGF	Mon, May 21, 2018	7.60	7.80	7.55	7.80
1034	NASDAQ	FGF	Fri, May 18, 2018	7.70	7.75	7.30	7.60
1033	NASDAQ	FGF	Thu, May 17, 2018	7.37	7.70	7.30	7.70
1032	NASDAQ	FGF	Wed, May 16, 2018	7.20	7.40	7.10	7.35
1031	NASDAQ	FGF	Tue, May 15, 2018	7.35	7.45	7.17	7.28
1030	NASDAQ	FGF	Mon, May 14, 2018	8.25	8.25	7.21	7.35
1029	NASDAQ	FGF	Fri, May 11, 2018	7.05	7.30	6.97	7.20
1028	NASDAQ	FGF	Thu, May 10, 2018	6.84	7.00	6.84	6.88
1027	NASDAQ	FGF	Wed, May 9, 2018	6.68	6.68	6.68	6.68
1026	NASDAQ	FGF	Tue, May 8, 2018	6.71	6.76	6.68	6.76
1025	NASDAQ	FGF	Mon, May 7, 2018	6.78	6.78	6.78	6.78
1024	NASDAQ	FGF	Fri, May 4, 2018	6.75	6.75	6.65	6.75
1023	NASDAQ	FGF	Thu, May 3, 2018	6.70	6.85	6.65	6.75
1022	NASDAQ	FGF	Wed, May 2, 2018	6.85	6.95	6.78	6.95
1021	NASDAQ	FGF	Tue, May 1, 2018	6.85	6.85	6.70	6.80
1020	NASDAQ	FGF	Mon, Apr 30, 2018	0.00	0.00	0.00	6.85
1019	NASDAQ	FGF	Fri, Apr 27, 2018	6.65	6.85	6.65	6.85
1018	NASDAQ	FGF	Thu, Apr 26, 2018	6.85	6.85	6.70	6.70
1017	NASDAQ	FGF	Wed, Apr 25, 2018	6.80	6.95	6.79	6.85
1016	NASDAQ	FGF	Tue, Apr 24, 2018	6.90	6.90	6.90	6.90
1015	NASDAQ	FGF	Mon, Apr 23, 2018	6.85	6.85	6.81	6.81
1014	NASDAQ	FGF	Fri, Apr 20, 2018	6.81	6.81	6.81	6.81
1013	NASDAQ	FGF	Thu, Apr 19, 2018	6.60	6.75	6.60	6.75
1012	NASDAQ	FGF	Wed, Apr 18, 2018	6.65	6.85	6.65	6.75
1011	NASDAQ	FGF	Tue, Apr 17, 2018	6.70	6.85	6.70	6.75
1010	NASDAQ	FGF	Mon, Apr 16, 2018	0.00	0.00	0.00	6.80
1009	NASDAQ	FGF	Fri, Apr 13, 2018	6.70	6.80	6.70	6.80
1008	NASDAQ	FGF	Thu, Apr 12, 2018	6.65	6.80	6.65	6.70
1007	NASDAQ	FGF	Wed, Apr 11, 2018	6.75	6.90	6.60	6.60
1006	NASDAQ	FGF	Tue, Apr 10, 2018	7.10	7.10	6.60	6.70
1005	NASDAQ	FGF	Mon, Apr 9, 2018	6.90	7.08	6.79	7.08
1004	NASDAQ	FGF	Fri, Apr 6, 2018	7.00	7.08	6.80	6.85
1003	NASDAQ	FGF	Thu, Apr 5, 2018	7.10	7.15	6.83	6.83
1002	NASDAQ	FGF	Wed, Apr 4, 2018	7.10	7.30	7.08	7.08
1001	NASDAQ	FGF	Tue, Apr 3, 2018	7.20	7.20	6.93	7.05
1000	NASDAQ	FGF	Mon, Apr 2, 2018	6.60	7.20	6.60	7.15
999	NASDAQ	FGF	Thu, Mar 29, 2018	6.60	7.15	6.60	7.15
998	NASDAQ	FGF	Wed, Mar 28, 2018	6.80	7.10	6.62	7.08
997	NASDAQ	FGF	Tue, Mar 27, 2018	6.90	7.25	6.76	7.20
996	NASDAQ	FGF	Mon, Mar 26, 2018	7.01	7.01	6.75	7.01
995	NASDAQ	FGF	Fri, Mar 23, 2018	7.20	7.20	7.15	7.15
994	NASDAQ	FGF	Thu, Mar 22, 2018	7.20	7.20	7.10	7.10
993	NASDAQ	FGF	Wed, Mar 21, 2018	7.00	7.20	6.85	7.11
992	NASDAQ	FGF	Tue, Mar 20, 2018	7.30	7.30	6.85	7.25
991	NASDAQ	FGF	Mon, Mar 19, 2018	6.78	7.30	6.78	7.30
990	NASDAQ	FGF	Fri, Mar 16, 2018	7.10	7.25	6.94	7.25
989	NASDAQ	FGF	Thu, Mar 15, 2018	7.03	7.20	6.88	7.10
988	NASDAQ	FGF	Wed, Mar 14, 2018	6.86	7.30	6.86	7.25
987	NASDAQ	FGF	Tue, Mar 13, 2018	7.00	7.25	6.80	7.10
986	NASDAQ	FGF	Mon, Mar 12, 2018	6.95	7.10	6.80	7.10
985	NASDAQ	FGF	Fri, Mar 9, 2018	6.95	6.95	6.66	6.85
984	NASDAQ	FGF	Thu, Mar 8, 2018	6.94	6.94	6.90	6.90
983	NASDAQ	FGF	Wed, Mar 7, 2018	7.05	7.05	6.85	6.85
982	NASDAQ	FGF	Tue, Mar 6, 2018	6.90	6.90	6.85	6.85
981	NASDAQ	FGF	Mon, Mar 5, 2018	6.85	6.95	6.84	6.85
980	NASDAQ	FGF	Fri, Mar 2, 2018	6.80	6.80	6.75	6.75
979	NASDAQ	FGF	Thu, Mar 1, 2018	6.80	6.80	6.75	6.80
978	NASDAQ	FGF	Wed, Feb 28, 2018	6.60	6.80	6.60	6.80
977	NASDAQ	FGF	Tue, Feb 27, 2018	6.63	6.64	6.63	6.64
976	NASDAQ	FGF	Mon, Feb 26, 2018	6.80	6.85	6.60	6.70
975	NASDAQ	FGF	Fri, Feb 23, 2018	6.60	6.75	6.60	6.65
974	NASDAQ	FGF	Thu, Feb 22, 2018	6.90	6.95	6.60	6.70
973	NASDAQ	FGF	Wed, Feb 21, 2018	6.90	6.90	6.80	6.90
972	NASDAQ	FGF	Tue, Feb 20, 2018	7.10	7.10	6.90	6.95
971	NASDAQ	FGF	Fri, Feb 16, 2018	7.10	7.10	7.10	7.10
970	NASDAQ	FGF	Thu, Feb 15, 2018	7.00	7.05	6.96	6.98
969	NASDAQ	FGF	Wed, Feb 14, 2018	7.05	7.15	6.95	6.95
968	NASDAQ	FGF	Tue, Feb 13, 2018	6.95	7.10	6.95	7.10
967	NASDAQ	FGF	Mon, Feb 12, 2018	7.05	7.05	6.90	6.90
966	NASDAQ	FGF	Fri, Feb 9, 2018	7.05	7.05	6.90	7.00
965	NASDAQ	FGF	Thu, Feb 8, 2018	7.00	7.25	6.95	7.05
964	NASDAQ	FGF	Wed, Feb 7, 2018	6.95	6.95	6.90	6.90
963	NASDAQ	FGF	Tue, Feb 6, 2018	6.75	7.00	6.65	6.85
962	NASDAQ	FGF	Mon, Feb 5, 2018	6.70	6.75	6.60	6.70
961	NASDAQ	FGF	Fri, Feb 2, 2018	6.70	6.80	6.55	6.75
960	NASDAQ	FGF	Thu, Feb 1, 2018	6.75	6.80	6.60	6.80
959	NASDAQ	FGF	Wed, Jan 31, 2018	6.90	6.97	6.85	6.86
958	NASDAQ	FGF	Tue, Jan 30, 2018	6.85	6.85	6.80	6.80
957	NASDAQ	FGF	Mon, Jan 29, 2018	6.95	7.05	6.90	6.90
956	NASDAQ	FGF	Fri, Jan 26, 2018	6.64	7.05	6.64	7.05
955	NASDAQ	FGF	Thu, Jan 25, 2018	6.90	7.03	6.74	7.02
954	NASDAQ	FGF	Wed, Jan 24, 2018	6.90	6.91	6.85	6.90
953	NASDAQ	FGF	Tue, Jan 23, 2018	6.90	6.90	6.90	6.90
952	NASDAQ	FGF	Mon, Jan 22, 2018	7.05	7.05	6.95	7.00
951	NASDAQ	FGF	Fri, Jan 19, 2018	6.80	7.00	6.78	6.95
950	NASDAQ	FGF	Thu, Jan 18, 2018	7.01	7.10	7.01	7.05
949	NASDAQ	FGF	Wed, Jan 17, 2018	7.15	7.15	6.80	7.10
948	NASDAQ	FGF	Tue, Jan 16, 2018	7.15	7.15	6.93	7.15
947	NASDAQ	FGF	Fri, Jan 12, 2018	7.15	7.15	6.90	7.05
946	NASDAQ	FGF	Thu, Jan 11, 2018	7.15	7.15	7.00	7.10
945	NASDAQ	FGF	Wed, Jan 10, 2018	7.00	7.14	6.89	7.14
944	NASDAQ	FGF	Tue, Jan 9, 2018	7.05	7.10	7.00	7.10
943	NASDAQ	FGF	Mon, Jan 8, 2018	7.25	7.30	7.25	7.25
942	NASDAQ	FGF	Fri, Jan 5, 2018	7.25	7.27	7.15	7.21
941	NASDAQ	FGF	Thu, Jan 4, 2018	7.10	7.20	7.10	7.20
940	NASDAQ	FGF	Wed, Jan 3, 2018	7.15	7.25	7.15	7.15
939	NASDAQ	FGF	Tue, Jan 2, 2018	7.20	7.45	7.14	7.20
938	NASDAQ	FGF	Fri, Dec 29, 2017	7.15	7.25	7.15	7.25
937	NASDAQ	FGF	Thu, Dec 28, 2017	7.25	7.25	7.12	7.25
936	NASDAQ	FGF	Wed, Dec 27, 2017	7.08	7.25	7.08	7.25
935	NASDAQ	FGF	Tue, Dec 26, 2017	7.25	7.30	7.09	7.30
934	NASDAQ	FGF	Fri, Dec 22, 2017	7.20	7.32	7.01	7.30
933	NASDAQ	FGF	Thu, Dec 21, 2017	7.25	7.25	7.25	7.25
932	NASDAQ	FGF	Wed, Dec 20, 2017	7.10	7.30	7.10	7.30
931	NASDAQ	FGF	Tue, Dec 19, 2017	7.20	7.30	7.10	7.30
930	NASDAQ	FGF	Mon, Dec 18, 2017	7.25	7.35	7.25	7.30
929	NASDAQ	FGF	Fri, Dec 15, 2017	7.05	7.30	6.85	7.20
928	NASDAQ	FGF	Thu, Dec 14, 2017	7.35	7.39	7.10	7.20
927	NASDAQ	FGF	Wed, Dec 13, 2017	7.45	7.45	7.20	7.20
926	NASDAQ	FGF	Tue, Dec 12, 2017	7.31	7.36	7.31	7.33
925	NASDAQ	FGF	Mon, Dec 11, 2017	7.30	7.45	7.26	7.45
924	NASDAQ	FGF	Fri, Dec 8, 2017	7.30	7.30	7.30	7.30
923	NASDAQ	FGF	Thu, Dec 7, 2017	7.43	7.45	7.40	7.40
922	NASDAQ	FGF	Wed, Dec 6, 2017	7.37	7.45	7.29	7.45
921	NASDAQ	FGF	Tue, Dec 5, 2017	7.30	7.45	7.20	7.45
920	NASDAQ	FGF	Mon, Dec 4, 2017	7.35	7.35	7.11	7.20
919	NASDAQ	FGF	Fri, Dec 1, 2017	7.35	7.40	7.15	7.35
918	NASDAQ	FGF	Thu, Nov 30, 2017	7.40	7.40	7.30	7.30
917	NASDAQ	FGF	Wed, Nov 29, 2017	7.40	7.40	7.28	7.35
916	NASDAQ	FGF	Tue, Nov 28, 2017	7.35	7.48	7.21	7.40
915	NASDAQ	FGF	Mon, Nov 27, 2017	7.20	7.55	7.20	7.35
914	NASDAQ	FGF	Fri, Nov 24, 2017	7.40	7.40	7.10	7.25
913	NASDAQ	FGF	Wed, Nov 22, 2017	7.18	7.30	7.10	7.25
912	NASDAQ	FGF	Tue, Nov 21, 2017	7.70	7.70	7.00	7.25
911	NASDAQ	FGF	Mon, Nov 20, 2017	7.45	7.75	7.40	7.56
910	NASDAQ	FGF	Fri, Nov 17, 2017	7.10	7.40	7.10	7.40
909	NASDAQ	FGF	Thu, Nov 16, 2017	7.16	7.30	7.16	7.21
908	NASDAQ	FGF	Wed, Nov 15, 2017	7.15	7.15	6.95	7.10
907	NASDAQ	FGF	Tue, Nov 14, 2017	7.15	7.24	6.95	7.10
906	NASDAQ	FGF	Mon, Nov 13, 2017	7.06	7.25	7.05	7.13
905	NASDAQ	FGF	Fri, Nov 10, 2017	6.95	7.10	6.95	7.00
904	NASDAQ	FGF	Thu, Nov 9, 2017	7.05	7.09	7.00	7.09
903	NASDAQ	FGF	Wed, Nov 8, 2017	6.95	7.15	6.95	7.00
902	NASDAQ	FGF	Tue, Nov 7, 2017	7.05	7.10	6.95	7.00
901	NASDAQ	FGF	Mon, Nov 6, 2017	7.10	7.10	7.00	7.10
900	NASDAQ	FGF	Fri, Nov 3, 2017	7.05	7.20	7.05	7.18
899	NASDAQ	FGF	Thu, Nov 2, 2017	7.24	7.24	7.05	7.10
898	NASDAQ	FGF	Wed, Nov 1, 2017	7.10	7.10	7.09	7.09
897	NASDAQ	FGF	Tue, Oct 31, 2017	7.10	7.12	7.09	7.12
896	NASDAQ	FGF	Mon, Oct 30, 2017	7.15	7.15	7.00	7.09
895	NASDAQ	FGF	Fri, Oct 27, 2017	7.10	7.19	7.04	7.12
894	NASDAQ	FGF	Thu, Oct 26, 2017	7.10	7.20	7.10	7.20
893	NASDAQ	FGF	Wed, Oct 25, 2017	7.10	7.30	7.10	7.20
892	NASDAQ	FGF	Tue, Oct 24, 2017	7.35	7.37	7.12	7.12
891	NASDAQ	FGF	Mon, Oct 23, 2017	7.35	7.35	7.30	7.32
890	NASDAQ	FGF	Fri, Oct 20, 2017	7.55	7.65	7.40	7.46
889	NASDAQ	FGF	Thu, Oct 19, 2017	7.45	7.56	7.35	7.44
888	NASDAQ	FGF	Wed, Oct 18, 2017	7.35	7.50	7.35	7.50
887	NASDAQ	FGF	Tue, Oct 17, 2017	7.50	7.50	7.40	7.45
886	NASDAQ	FGF	Mon, Oct 16, 2017	7.30	7.45	7.30	7.45
885	NASDAQ	FGF	Fri, Oct 13, 2017	7.35	7.35	7.31	7.35
884	NASDAQ	FGF	Thu, Oct 12, 2017	7.55	7.55	7.35	7.35
883	NASDAQ	FGF	Wed, Oct 11, 2017	7.57	7.65	7.57	7.60
882	NASDAQ	FGF	Tue, Oct 10, 2017	7.61	7.68	7.61	7.68
881	NASDAQ	FGF	Mon, Oct 9, 2017	7.70	7.70	7.57	7.60
880	NASDAQ	FGF	Fri, Oct 6, 2017	7.65	7.70	7.65	7.70
879	NASDAQ	FGF	Thu, Oct 5, 2017	7.75	7.75	7.68	7.70
878	NASDAQ	FGF	Wed, Oct 4, 2017	7.74	7.74	7.70	7.70
877	NASDAQ	FGF	Tue, Oct 3, 2017	7.70	7.75	7.68	7.70
876	NASDAQ	FGF	Mon, Oct 2, 2017	7.75	7.75	7.64	7.65
875	NASDAQ	FGF	Fri, Sep 29, 2017	7.60	7.84	7.60	7.70
874	NASDAQ	FGF	Thu, Sep 28, 2017	7.90	7.90	7.50	7.55
873	NASDAQ	FGF	Wed, Sep 27, 2017	7.80	8.00	7.70	8.00
872	NASDAQ	FGF	Tue, Sep 26, 2017	7.47	8.00	7.47	7.62
871	NASDAQ	FGF	Mon, Sep 25, 2017	7.67	7.67	7.55	7.55
870	NASDAQ	FGF	Fri, Sep 22, 2017	7.75	7.75	7.45	7.75
869	NASDAQ	FGF	Thu, Sep 21, 2017	7.80	7.80	7.65	7.80
868	NASDAQ	FGF	Wed, Sep 20, 2017	7.80	8.00	7.70	7.85
867	NASDAQ	FGF	Tue, Sep 19, 2017	7.87	7.90	7.85	7.90
866	NASDAQ	FGF	Mon, Sep 18, 2017	7.95	8.02	7.90	7.95
865	NASDAQ	FGF	Fri, Sep 15, 2017	7.32	8.15	7.32	8.05
864	NASDAQ	FGF	Thu, Sep 14, 2017	7.85	8.10	7.85	8.10
863	NASDAQ	FGF	Wed, Sep 13, 2017	7.90	8.05	7.75	8.00
862	NASDAQ	FGF	Tue, Sep 12, 2017	7.60	7.80	7.42	7.80
861	NASDAQ	FGF	Mon, Sep 11, 2017	7.35	7.65	7.35	7.65
860	NASDAQ	FGF	Fri, Sep 8, 2017	7.30	7.45	7.30	7.39
859	NASDAQ	FGF	Thu, Sep 7, 2017	7.45	7.45	7.25	7.30
858	NASDAQ	FGF	Wed, Sep 6, 2017	7.15	7.34	7.12	7.25
857	NASDAQ	FGF	Tue, Sep 5, 2017	7.60	7.60	7.25	7.35
856	NASDAQ	FGF	Fri, Sep 1, 2017	7.45	7.60	7.45	7.60
855	NASDAQ	FGF	Thu, Aug 31, 2017	7.55	7.60	7.50	7.50
854	NASDAQ	FGF	Wed, Aug 30, 2017	7.55	7.70	7.55	7.61
853	NASDAQ	FGF	Tue, Aug 29, 2017	7.65	7.65	7.45	7.50
852	NASDAQ	FGF	Mon, Aug 28, 2017	7.95	7.95	7.51	7.70
851	NASDAQ	FGF	Fri, Aug 25, 2017	8.15	8.15	7.90	8.00
850	NASDAQ	FGF	Thu, Aug 24, 2017	7.90	8.15	7.90	8.15
849	NASDAQ	FGF	Wed, Aug 23, 2017	8.00	8.00	7.95	7.98
848	NASDAQ	FGF	Tue, Aug 22, 2017	8.10	8.15	7.90	7.90
847	NASDAQ	FGF	Mon, Aug 21, 2017	8.25	8.25	8.05	8.15
846	NASDAQ	FGF	Fri, Aug 18, 2017	8.10	8.20	8.00	8.20
845	NASDAQ	FGF	Thu, Aug 17, 2017	7.95	8.11	7.93	8.00
844	NASDAQ	FGF	Wed, Aug 16, 2017	7.65	8.00	7.55	7.90
843	NASDAQ	FGF	Tue, Aug 15, 2017	7.05	7.65	7.05	7.65
842	NASDAQ	FGF	Mon, Aug 14, 2017	7.05	7.15	7.05	7.15
841	NASDAQ	FGF	Fri, Aug 11, 2017	7.00	7.10	7.00	7.10
840	NASDAQ	FGF	Thu, Aug 10, 2017	6.90	7.15	6.85	6.95
839	NASDAQ	FGF	Wed, Aug 9, 2017	7.15	7.15	7.06	7.06
838	NASDAQ	FGF	Tue, Aug 8, 2017	7.30	7.30	7.15	7.15
837	NASDAQ	FGF	Mon, Aug 7, 2017	7.30	7.30	7.25	7.30
836	NASDAQ	FGF	Fri, Aug 4, 2017	7.30	7.33	7.30	7.31
835	NASDAQ	FGF	Thu, Aug 3, 2017	7.40	7.42	7.40	7.40
834	NASDAQ	FGF	Wed, Aug 2, 2017	7.50	7.50	7.45	7.50
833	NASDAQ	FGF	Tue, Aug 1, 2017	7.60	7.60	7.45	7.55
832	NASDAQ	FGF	Mon, Jul 31, 2017	7.68	7.70	7.65	7.65
831	NASDAQ	FGF	Fri, Jul 28, 2017	7.75	7.75	7.65	7.70
830	NASDAQ	FGF	Thu, Jul 27, 2017	7.60	7.70	7.60	7.70
829	NASDAQ	FGF	Wed, Jul 26, 2017	7.80	7.80	7.40	7.55
828	NASDAQ	FGF	Tue, Jul 25, 2017	7.85	7.90	7.75	7.75
827	NASDAQ	FGF	Mon, Jul 24, 2017	7.90	7.90	7.85	7.90
826	NASDAQ	FGF	Fri, Jul 21, 2017	7.80	7.90	7.80	7.85
825	NASDAQ	FGF	Thu, Jul 20, 2017	7.90	7.90	7.85	7.90
824	NASDAQ	FGF	Wed, Jul 19, 2017	7.75	8.00	7.75	7.90
823	NASDAQ	FGF	Tue, Jul 18, 2017	7.65	7.80	7.65	7.80
822	NASDAQ	FGF	Mon, Jul 17, 2017	7.54	7.85	7.54	7.75
821	NASDAQ	FGF	Fri, Jul 14, 2017	7.90	7.95	7.70	7.80
820	NASDAQ	FGF	Thu, Jul 13, 2017	7.90	7.95	7.60	7.80
819	NASDAQ	FGF	Wed, Jul 12, 2017	7.85	7.95	7.85	7.90
818	NASDAQ	FGF	Tue, Jul 11, 2017	7.75	7.90	7.60	7.80
817	NASDAQ	FGF	Mon, Jul 10, 2017	7.85	7.85	7.60	7.70
816	NASDAQ	FGF	Fri, Jul 7, 2017	7.80	7.90	7.80	7.83
815	NASDAQ	FGF	Thu, Jul 6, 2017	8.00	8.00	7.94	7.94
814	NASDAQ	FGF	Wed, Jul 5, 2017	7.95	8.00	7.90	8.00
813	NASDAQ	FGF	Mon, Jul 3, 2017	8.00	8.00	7.95	7.95
812	NASDAQ	FGF	Fri, Jun 30, 2017	8.05	8.15	7.85	7.98
811	NASDAQ	FGF	Thu, Jun 29, 2017	8.05	8.15	7.75	8.15
810	NASDAQ	FGF	Wed, Jun 28, 2017	8.20	8.25	8.00	8.10
809	NASDAQ	FGF	Tue, Jun 27, 2017	8.10	8.25	7.70	8.25
808	NASDAQ	FGF	Mon, Jun 26, 2017	8.30	8.30	8.00	8.00
807	NASDAQ	FGF	Fri, Jun 23, 2017	8.30	8.40	8.20	8.40
806	NASDAQ	FGF	Thu, Jun 22, 2017	8.25	8.30	8.20	8.30
805	NASDAQ	FGF	Wed, Jun 21, 2017	8.40	8.40	8.15	8.20
804	NASDAQ	FGF	Tue, Jun 20, 2017	8.30	8.45	8.30	8.33
803	NASDAQ	FGF	Mon, Jun 19, 2017	8.45	8.45	8.35	8.38
802	NASDAQ	FGF	Fri, Jun 16, 2017	8.40	8.45	8.25	8.36
801	NASDAQ	FGF	Thu, Jun 15, 2017	8.45	8.50	8.25	8.25
800	NASDAQ	FGF	Wed, Jun 14, 2017	8.25	8.40	8.25	8.40
799	NASDAQ	FGF	Tue, Jun 13, 2017	8.10	8.40	8.10	8.20
798	NASDAQ	FGF	Mon, Jun 12, 2017	7.95	8.20	7.95	8.10
797	NASDAQ	FGF	Fri, Jun 9, 2017	8.00	8.05	7.80	7.85
796	NASDAQ	FGF	Thu, Jun 8, 2017	7.80	7.85	7.75	7.84
795	NASDAQ	FGF	Wed, Jun 7, 2017	7.80	7.80	7.75	7.80
794	NASDAQ	FGF	Tue, Jun 6, 2017	7.75	7.85	7.70	7.80
793	NASDAQ	FGF	Mon, Jun 5, 2017	7.80	7.85	7.65	7.65
792	NASDAQ	FGF	Fri, Jun 2, 2017	7.55	7.80	7.55	7.80
791	NASDAQ	FGF	Thu, Jun 1, 2017	7.45	7.80	7.30	7.40
790	NASDAQ	FGF	Wed, May 31, 2017	7.21	7.40	7.21	7.35
789	NASDAQ	FGF	Tue, May 30, 2017	7.31	7.31	7.20	7.20
788	NASDAQ	FGF	Fri, May 26, 2017	7.66	7.66	7.46	7.46
787	NASDAQ	FGF	Thu, May 25, 2017	7.45	7.45	7.40	7.45
786	NASDAQ	FGF	Wed, May 24, 2017	7.60	7.70	7.36	7.40
785	NASDAQ	FGF	Tue, May 23, 2017	7.60	7.60	7.50	7.50
784	NASDAQ	FGF	Mon, May 22, 2017	7.45	7.65	7.34	7.62
783	NASDAQ	FGF	Fri, May 19, 2017	7.46	7.50	7.41	7.43
782	NASDAQ	FGF	Thu, May 18, 2017	7.85	7.85	7.35	7.35
781	NASDAQ	FGF	Wed, May 17, 2017	7.10	7.11	7.05	7.11
780	NASDAQ	FGF	Tue, May 16, 2017	7.60	7.75	7.15	7.30
779	NASDAQ	FGF	Mon, May 15, 2017	7.40	8.20	7.40	7.60
778	NASDAQ	FGF	Fri, May 12, 2017	7.01	7.35	6.95	7.35
777	NASDAQ	FGF	Thu, May 11, 2017	7.24	7.24	7.15	7.15
776	NASDAQ	FGF	Wed, May 10, 2017	0.00	0.00	0.00	7.15
775	NASDAQ	FGF	Tue, May 9, 2017	7.15	7.24	7.10	7.15
774	NASDAQ	FGF	Mon, May 8, 2017	7.16	7.19	7.10	7.18
773	NASDAQ	FGF	Fri, May 5, 2017	7.15	7.35	7.10	7.10
772	NASDAQ	FGF	Thu, May 4, 2017	7.05	7.30	7.05	7.10
771	NASDAQ	FGF	Wed, May 3, 2017	7.35	7.65	7.30	7.35
770	NASDAQ	FGF	Tue, May 2, 2017	7.30	7.45	7.05	7.25
769	NASDAQ	FGF	Mon, May 1, 2017	7.39	7.39	7.39	7.39
768	NASDAQ	FGF	Fri, Apr 28, 2017	7.45	7.60	7.30	7.30
767	NASDAQ	FGF	Thu, Apr 27, 2017	7.40	7.40	7.30	7.30
766	NASDAQ	FGF	Wed, Apr 26, 2017	7.45	7.60	7.35	7.35
765	NASDAQ	FGF	Tue, Apr 25, 2017	7.50	7.51	7.40	7.40
764	NASDAQ	FGF	Mon, Apr 24, 2017	7.44	7.65	7.44	7.50
763	NASDAQ	FGF	Fri, Apr 21, 2017	7.45	7.50	7.45	7.50
762	NASDAQ	FGF	Thu, Apr 20, 2017	7.50	7.55	7.35	7.45
761	NASDAQ	FGF	Wed, Apr 19, 2017	7.45	7.55	7.45	7.50
760	NASDAQ	FGF	Tue, Apr 18, 2017	7.40	7.40	7.40	7.40
759	NASDAQ	FGF	Mon, Apr 17, 2017	7.65	7.70	7.50	7.50
758	NASDAQ	FGF	Thu, Apr 13, 2017	7.60	7.60	7.40	7.55
757	NASDAQ	FGF	Wed, Apr 12, 2017	7.70	7.70	7.55	7.64
756	NASDAQ	FGF	Tue, Apr 11, 2017	7.55	7.55	7.55	7.55
755	NASDAQ	FGF	Mon, Apr 10, 2017	7.70	7.88	7.65	7.75
754	NASDAQ	FGF	Fri, Apr 7, 2017	7.70	7.70	7.65	7.70
753	NASDAQ	FGF	Thu, Apr 6, 2017	7.70	7.75	7.66	7.70
752	NASDAQ	FGF	Wed, Apr 5, 2017	8.10	8.10	7.60	7.80
751	NASDAQ	FGF	Tue, Apr 4, 2017	7.80	8.05	7.60	7.95
750	NASDAQ	FGF	Mon, Apr 3, 2017	8.07	8.15	7.85	7.85
749	NASDAQ	FGF	Fri, Mar 31, 2017	7.85	9.00	7.85	8.10
748	NASDAQ	FGF	Thu, Mar 30, 2017	7.70	7.90	7.50	7.90
747	NASDAQ	FGF	Wed, Mar 29, 2017	7.75	7.75	7.65	7.65
746	NASDAQ	FGF	Tue, Mar 28, 2017	7.70	7.90	7.70	7.70
745	NASDAQ	FGF	Mon, Mar 27, 2017	7.70	7.75	7.45	7.70
744	NASDAQ	FGF	Fri, Mar 24, 2017	7.70	7.95	7.50	7.75
743	NASDAQ	FGF	Thu, Mar 23, 2017	7.65	7.70	7.30	7.65
742	NASDAQ	FGF	Wed, Mar 22, 2017	7.75	7.75	7.55	7.75
741	NASDAQ	FGF	Tue, Mar 21, 2017	7.70	7.85	7.50	7.66
740	NASDAQ	FGF	Mon, Mar 20, 2017	7.83	7.83	7.40	7.60
739	NASDAQ	FGF	Fri, Mar 17, 2017	7.52	7.75	7.40	7.75
738	NASDAQ	FGF	Thu, Mar 16, 2017	7.44	7.55	7.22	7.25
737	NASDAQ	FGF	Wed, Mar 15, 2017	7.20	7.32	7.10	7.20
736	NASDAQ	FGF	Tue, Mar 14, 2017	7.45	7.46	7.23	7.30
735	NASDAQ	FGF	Mon, Mar 13, 2017	7.10	7.40	7.10	7.40
734	NASDAQ	FGF	Fri, Mar 10, 2017	7.10	7.15	7.10	7.10
733	NASDAQ	FGF	Thu, Mar 9, 2017	7.30	7.30	7.10	7.10
732	NASDAQ	FGF	Wed, Mar 8, 2017	7.15	7.25	6.95	7.25
731	NASDAQ	FGF	Tue, Mar 7, 2017	7.25	7.25	7.10	7.10
730	NASDAQ	FGF	Mon, Mar 6, 2017	7.30	7.35	7.10	7.10
729	NASDAQ	FGF	Fri, Mar 3, 2017	7.10	7.30	7.10	7.20
728	NASDAQ	FGF	Thu, Mar 2, 2017	7.15	7.15	7.05	7.05
727	NASDAQ	FGF	Wed, Mar 1, 2017	7.29	7.29	7.20	7.20
726	NASDAQ	FGF	Tue, Feb 28, 2017	7.40	7.55	7.10	7.20
725	NASDAQ	FGF	Mon, Feb 27, 2017	7.35	7.40	7.05	7.40
724	NASDAQ	FGF	Fri, Feb 24, 2017	7.50	7.50	6.95	7.25
723	NASDAQ	FGF	Thu, Feb 23, 2017	7.20	7.90	7.00	7.60
722	NASDAQ	FGF	Wed, Feb 22, 2017	7.05	7.20	7.05	7.20
721	NASDAQ	FGF	Tue, Feb 21, 2017	7.05	7.05	6.95	7.00
720	NASDAQ	FGF	Fri, Feb 17, 2017	6.95	7.10	6.95	7.05
719	NASDAQ	FGF	Thu, Feb 16, 2017	7.10	7.10	6.99	7.05
718	NASDAQ	FGF	Wed, Feb 15, 2017	6.90	7.20	6.90	7.15
717	NASDAQ	FGF	Tue, Feb 14, 2017	6.65	6.90	6.65	6.70
716	NASDAQ	FGF	Mon, Feb 13, 2017	6.66	6.70	6.65	6.65
715	NASDAQ	FGF	Fri, Feb 10, 2017	6.61	6.65	6.60	6.65
714	NASDAQ	FGF	Thu, Feb 9, 2017	6.50	6.65	6.50	6.65
713	NASDAQ	FGF	Wed, Feb 8, 2017	6.60	6.62	6.50	6.50
712	NASDAQ	FGF	Tue, Feb 7, 2017	6.61	6.69	6.60	6.69
711	NASDAQ	FGF	Mon, Feb 6, 2017	6.55	6.62	6.50	6.55
710	NASDAQ	FGF	Fri, Feb 3, 2017	6.55	6.68	6.50	6.50
709	NASDAQ	FGF	Thu, Feb 2, 2017	6.65	6.65	6.55	6.55
708	NASDAQ	FGF	Wed, Feb 1, 2017	6.77	6.77	6.60	6.70
707	NASDAQ	FGF	Tue, Jan 31, 2017	6.75	6.80	6.55	6.75
706	NASDAQ	FGF	Mon, Jan 30, 2017	6.85	6.88	6.85	6.85
705	NASDAQ	FGF	Fri, Jan 27, 2017	6.89	6.89	6.89	6.89
704	NASDAQ	FGF	Thu, Jan 26, 2017	7.05	7.05	7.05	7.05
703	NASDAQ	FGF	Wed, Jan 25, 2017	7.10	7.10	6.85	6.91
702	NASDAQ	FGF	Tue, Jan 24, 2017	7.15	7.15	6.95	6.95
701	NASDAQ	FGF	Mon, Jan 23, 2017	7.10	7.10	7.05	7.05
700	NASDAQ	FGF	Fri, Jan 20, 2017	7.11	7.30	7.00	7.05
699	NASDAQ	FGF	Thu, Jan 19, 2017	7.10	7.40	7.10	7.40
698	NASDAQ	FGF	Wed, Jan 18, 2017	7.15	7.35	7.15	7.20
697	NASDAQ	FGF	Tue, Jan 17, 2017	7.25	7.38	7.20	7.30
696	NASDAQ	FGF	Fri, Jan 13, 2017	7.22	7.46	7.20	7.22
695	NASDAQ	FGF	Thu, Jan 12, 2017	7.25	7.25	7.05	7.10
694	NASDAQ	FGF	Wed, Jan 11, 2017	7.30	7.30	7.00	7.25
693	NASDAQ	FGF	Tue, Jan 10, 2017	7.25	7.25	7.00	7.20
692	NASDAQ	FGF	Mon, Jan 9, 2017	7.05	7.30	7.05	7.30
691	NASDAQ	FGF	Fri, Jan 6, 2017	7.05	7.45	7.00	7.29
690	NASDAQ	FGF	Thu, Jan 5, 2017	7.20	7.39	7.10	7.30
689	NASDAQ	FGF	Wed, Jan 4, 2017	7.10	7.32	7.10	7.20
688	NASDAQ	FGF	Tue, Jan 3, 2017	7.20	7.44	6.80	7.35
687	NASDAQ	FGF	Fri, Dec 30, 2016	7.30	7.80	7.25	7.80
686	NASDAQ	FGF	Thu, Dec 29, 2016	7.40	7.40	7.10	7.25
685	NASDAQ	FGF	Tue, Dec 27, 2016	7.65	7.65	7.35	7.40
684	NASDAQ	FGF	Fri, Dec 23, 2016	7.65	7.65	7.65	7.65
683	NASDAQ	FGF	Thu, Dec 22, 2016	7.45	7.45	7.40	7.40
682	NASDAQ	FGF	Wed, Dec 21, 2016	7.58	7.58	7.58	7.58
681	NASDAQ	FGF	Tue, Dec 20, 2016	7.70	7.75	7.60	7.60
680	NASDAQ	FGF	Mon, Dec 19, 2016	7.55	7.70	7.55	7.70
679	NASDAQ	FGF	Fri, Dec 16, 2016	7.60	7.70	7.45	7.70
678	NASDAQ	FGF	Thu, Dec 15, 2016	7.47	7.70	7.45	7.45
677	NASDAQ	FGF	Wed, Dec 14, 2016	7.60	7.60	7.40	7.50
676	NASDAQ	FGF	Tue, Dec 13, 2016	7.60	7.90	7.60	7.80
675	NASDAQ	FGF	Mon, Dec 12, 2016	7.55	7.66	7.53	7.60
674	NASDAQ	FGF	Fri, Dec 9, 2016	7.50	7.75	7.50	7.65
673	NASDAQ	FGF	Thu, Dec 8, 2016	7.60	7.65	7.55	7.55
672	NASDAQ	FGF	Wed, Dec 7, 2016	7.55	7.65	7.25	7.55
671	NASDAQ	FGF	Tue, Dec 6, 2016	7.40	7.50	7.25	7.25
670	NASDAQ	FGF	Mon, Dec 5, 2016	7.45	7.68	7.22	7.50
669	NASDAQ	FGF	Fri, Dec 2, 2016	7.35	7.60	7.35	7.45
668	NASDAQ	FGF	Thu, Dec 1, 2016	7.30	7.45	7.00	7.38
667	NASDAQ	FGF	Wed, Nov 30, 2016	7.66	7.70	7.20	7.30
666	NASDAQ	FGF	Tue, Nov 29, 2016	7.50	7.60	7.50	7.50
665	NASDAQ	FGF	Mon, Nov 28, 2016	7.51	7.75	7.25	7.75
664	NASDAQ	FGF	Fri, Nov 25, 2016	7.70	7.75	7.65	7.75
663	NASDAQ	FGF	Wed, Nov 23, 2016	7.75	7.75	7.70	7.70
662	NASDAQ	FGF	Tue, Nov 22, 2016	7.75	7.75	7.64	7.65
661	NASDAQ	FGF	Mon, Nov 21, 2016	6.96	7.70	6.96	7.65
660	NASDAQ	FGF	Fri, Nov 18, 2016	7.50	7.55	7.30	7.35
659	NASDAQ	FGF	Thu, Nov 17, 2016	7.05	7.55	7.03	7.45
658	NASDAQ	FGF	Wed, Nov 16, 2016	7.00	7.10	6.97	7.10
657	NASDAQ	FGF	Tue, Nov 15, 2016	7.05	7.20	6.83	7.00
656	NASDAQ	FGF	Mon, Nov 14, 2016	7.15	7.20	7.15	7.20
655	NASDAQ	FGF	Fri, Nov 11, 2016	0.00	0.00	0.00	7.29
654	NASDAQ	FGF	Thu, Nov 10, 2016	7.15	7.29	7.15	7.29
653	NASDAQ	FGF	Wed, Nov 9, 2016	7.20	7.25	7.20	7.20
652	NASDAQ	FGF	Tue, Nov 8, 2016	7.25	7.25	7.20	7.20
651	NASDAQ	FGF	Mon, Nov 7, 2016	7.30	7.30	7.20	7.30
650	NASDAQ	FGF	Fri, Nov 4, 2016	7.30	7.30	7.25	7.30
649	NASDAQ	FGF	Wed, Nov 2, 2016	7.40	7.60	7.35	7.45
648	NASDAQ	FGF	Tue, Nov 1, 2016	7.37	7.46	7.37	7.46
647	NASDAQ	FGF	Mon, Oct 31, 2016	7.35	7.60	7.35	7.45
646	NASDAQ	FGF	Fri, Oct 28, 2016	7.60	7.60	7.40	7.60
645	NASDAQ	FGF	Thu, Oct 27, 2016	7.60	7.60	7.55	7.60
644	NASDAQ	FGF	Wed, Oct 26, 2016	7.76	7.76	7.76	7.76
643	NASDAQ	FGF	Tue, Oct 25, 2016	7.51	7.51	7.51	7.51
642	NASDAQ	FGF	Mon, Oct 24, 2016	7.44	7.44	7.44	7.44
641	NASDAQ	FGF	Fri, Oct 21, 2016	7.67	7.67	7.35	7.35
640	NASDAQ	FGF	Thu, Oct 20, 2016	7.80	7.80	7.80	7.80
639	NASDAQ	FGF	Wed, Oct 19, 2016	7.80	7.80	7.75	7.80
638	NASDAQ	FGF	Tue, Oct 18, 2016	7.45	7.68	7.45	7.60
637	NASDAQ	FGF	Mon, Oct 17, 2016	7.45	7.45	7.40	7.45
636	NASDAQ	FGF	Fri, Oct 14, 2016	7.80	7.80	7.50	7.55
635	NASDAQ	FGF	Thu, Oct 13, 2016	7.50	7.80	7.45	7.45
634	NASDAQ	FGF	Wed, Oct 12, 2016	7.50	7.54	7.34	7.45
633	NASDAQ	FGF	Tue, Oct 11, 2016	7.60	7.60	6.80	7.25
632	NASDAQ	FGF	Mon, Oct 10, 2016	7.90	7.90	7.50	7.75
631	NASDAQ	FGF	Fri, Oct 7, 2016	7.02	7.86	7.02	7.85
630	NASDAQ	FGF	Thu, Oct 6, 2016	7.20	7.45	7.07	7.31
629	NASDAQ	FGF	Wed, Oct 5, 2016	6.83	7.26	6.82	7.22
628	NASDAQ	FGF	Tue, Oct 4, 2016	6.50	6.79	6.50	6.75
627	NASDAQ	FGF	Mon, Oct 3, 2016	6.30	6.84	6.29	6.55
626	NASDAQ	FGF	Fri, Sep 30, 2016	6.08	6.42	6.08	6.24
625	NASDAQ	FGF	Thu, Sep 29, 2016	6.06	6.29	6.01	6.22
624	NASDAQ	FGF	Wed, Sep 28, 2016	6.01	6.54	5.92	6.26
623	NASDAQ	FGF	Tue, Sep 27, 2016	5.98	6.02	5.94	5.98
622	NASDAQ	FGF	Mon, Sep 26, 2016	5.96	5.98	5.92	5.92
621	NASDAQ	FGF	Fri, Sep 23, 2016	5.95	6.05	5.95	6.01
620	NASDAQ	FGF	Thu, Sep 22, 2016	6.09	6.13	5.93	5.93
619	NASDAQ	FGF	Wed, Sep 21, 2016	5.96	6.18	5.96	6.13
618	NASDAQ	FGF	Tue, Sep 20, 2016	6.00	6.01	5.99	5.99
617	NASDAQ	FGF	Mon, Sep 19, 2016	6.05	6.07	5.97	5.99
616	NASDAQ	FGF	Fri, Sep 16, 2016	5.99	6.07	5.97	6.07
615	NASDAQ	FGF	Thu, Sep 15, 2016	5.98	6.01	5.65	5.94
614	NASDAQ	FGF	Wed, Sep 14, 2016	6.00	6.05	5.99	6.05
613	NASDAQ	FGF	Tue, Sep 13, 2016	6.02	6.05	5.99	6.05
612	NASDAQ	FGF	Mon, Sep 12, 2016	5.99	6.17	5.98	6.00
611	NASDAQ	FGF	Fri, Sep 9, 2016	6.00	6.02	5.88	6.00
610	NASDAQ	FGF	Thu, Sep 8, 2016	6.16	6.16	5.95	6.00
609	NASDAQ	FGF	Wed, Sep 7, 2016	6.21	6.30	6.03	6.03
608	NASDAQ	FGF	Tue, Sep 6, 2016	6.29	6.29	6.16	6.26
607	NASDAQ	FGF	Fri, Sep 2, 2016	6.19	6.28	6.12	6.28
606	NASDAQ	FGF	Thu, Sep 1, 2016	6.12	6.29	6.12	6.14
605	NASDAQ	FGF	Wed, Aug 31, 2016	6.10	6.15	6.10	6.10
604	NASDAQ	FGF	Tue, Aug 30, 2016	6.13	6.19	6.10	6.11
603	NASDAQ	FGF	Mon, Aug 29, 2016	6.31	6.31	6.13	6.18
602	NASDAQ	FGF	Fri, Aug 26, 2016	6.35	6.35	6.35	6.35
601	NASDAQ	FGF	Thu, Aug 25, 2016	0.00	0.00	0.00	6.38
600	NASDAQ	FGF	Wed, Aug 24, 2016	6.38	6.38	6.38	6.38
599	NASDAQ	FGF	Tue, Aug 23, 2016	6.36	6.41	6.32	6.32
598	NASDAQ	FGF	Mon, Aug 22, 2016	6.39	6.39	6.35	6.35
597	NASDAQ	FGF	Fri, Aug 19, 2016	6.50	6.60	6.42	6.43
596	NASDAQ	FGF	Thu, Aug 18, 2016	6.78	6.78	6.52	6.65
595	NASDAQ	FGF	Wed, Aug 17, 2016	6.76	6.82	6.76	6.77
594	NASDAQ	FGF	Tue, Aug 16, 2016	6.68	6.85	6.68	6.75
593	NASDAQ	FGF	Mon, Aug 15, 2016	6.84	6.90	6.81	6.88
592	NASDAQ	FGF	Fri, Aug 12, 2016	6.99	6.99	6.67	6.83
591	NASDAQ	FGF	Thu, Aug 11, 2016	6.48	6.60	6.47	6.47
590	NASDAQ	FGF	Wed, Aug 10, 2016	0.00	0.00	0.00	6.51
589	NASDAQ	FGF	Tue, Aug 9, 2016	6.43	6.64	6.43	6.51
588	NASDAQ	FGF	Mon, Aug 8, 2016	6.35	6.43	6.31	6.34
587	NASDAQ	FGF	Fri, Aug 5, 2016	6.34	6.41	6.29	6.38
586	NASDAQ	FGF	Thu, Aug 4, 2016	6.44	6.46	6.29	6.40
585	NASDAQ	FGF	Wed, Aug 3, 2016	6.45	6.52	6.36	6.36
584	NASDAQ	FGF	Tue, Aug 2, 2016	6.47	6.47	6.38	6.41
583	NASDAQ	FGF	Mon, Aug 1, 2016	6.40	6.54	6.40	6.53
582	NASDAQ	FGF	Fri, Jul 29, 2016	6.45	6.55	6.40	6.40
581	NASDAQ	FGF	Thu, Jul 28, 2016	6.43	6.55	6.40	6.55
580	NASDAQ	FGF	Wed, Jul 27, 2016	6.40	6.57	6.40	6.50
579	NASDAQ	FGF	Tue, Jul 26, 2016	6.47	6.58	6.40	6.40
578	NASDAQ	FGF	Mon, Jul 25, 2016	6.65	6.66	6.28	6.35
577	NASDAQ	FGF	Fri, Jul 22, 2016	6.56	6.64	6.50	6.52
576	NASDAQ	FGF	Thu, Jul 21, 2016	6.37	6.57	6.37	6.52
575	NASDAQ	FGF	Wed, Jul 20, 2016	6.43	6.53	6.35	6.35
574	NASDAQ	FGF	Tue, Jul 19, 2016	6.35	6.54	6.35	6.35
573	NASDAQ	FGF	Mon, Jul 18, 2016	6.49	6.50	6.44	6.47
572	NASDAQ	FGF	Fri, Jul 15, 2016	6.39	6.75	6.31	6.50
571	NASDAQ	FGF	Thu, Jul 14, 2016	6.49	6.80	6.49	6.60
570	NASDAQ	FGF	Wed, Jul 13, 2016	6.73	6.94	6.39	6.56
569	NASDAQ	FGF	Tue, Jul 12, 2016	6.47	6.78	6.47	6.65
568	NASDAQ	FGF	Mon, Jul 11, 2016	6.32	6.47	6.32	6.41
567	NASDAQ	FGF	Fri, Jul 8, 2016	6.29	6.48	6.29	6.45
566	NASDAQ	FGF	Thu, Jul 7, 2016	6.40	6.41	6.27	6.34
565	NASDAQ	FGF	Wed, Jul 6, 2016	6.42	6.44	6.34	6.35
564	NASDAQ	FGF	Tue, Jul 5, 2016	6.50	6.63	6.40	6.41
563	NASDAQ	FGF	Fri, Jul 1, 2016	6.45	6.52	6.40	6.41
562	NASDAQ	FGF	Thu, Jun 30, 2016	6.44	6.55	6.39	6.39
561	NASDAQ	FGF	Wed, Jun 29, 2016	6.65	6.65	6.40	6.57
560	NASDAQ	FGF	Tue, Jun 28, 2016	6.47	6.63	6.43	6.46
559	NASDAQ	FGF	Mon, Jun 27, 2016	6.31	6.63	6.31	6.53
558	NASDAQ	FGF	Fri, Jun 24, 2016	6.65	6.65	6.41	6.65
557	NASDAQ	FGF	Thu, Jun 23, 2016	6.64	6.74	6.64	6.66
556	NASDAQ	FGF	Wed, Jun 22, 2016	6.89	6.89	6.56	6.64
555	NASDAQ	FGF	Tue, Jun 21, 2016	6.67	6.70	6.56	6.60
554	NASDAQ	FGF	Mon, Jun 20, 2016	6.81	6.88	6.48	6.75
553	NASDAQ	FGF	Fri, Jun 17, 2016	6.94	6.94	6.76	6.76
552	NASDAQ	FGF	Thu, Jun 16, 2016	6.85	6.88	6.84	6.84
551	NASDAQ	FGF	Wed, Jun 15, 2016	6.88	6.88	6.76	6.76
550	NASDAQ	FGF	Tue, Jun 14, 2016	6.86	6.90	6.81	6.82
549	NASDAQ	FGF	Mon, Jun 13, 2016	6.97	6.97	6.88	6.89
548	NASDAQ	FGF	Fri, Jun 10, 2016	6.92	6.99	6.90	6.98
547	NASDAQ	FGF	Thu, Jun 9, 2016	6.93	7.00	6.93	7.00
546	NASDAQ	FGF	Wed, Jun 8, 2016	7.03	7.03	6.95	6.98
545	NASDAQ	FGF	Tue, Jun 7, 2016	7.08	7.08	7.01	7.02
544	NASDAQ	FGF	Mon, Jun 6, 2016	6.96	7.18	6.96	7.18
543	NASDAQ	FGF	Fri, Jun 3, 2016	6.96	7.03	6.96	6.99
542	NASDAQ	FGF	Thu, Jun 2, 2016	6.95	7.03	6.92	6.96
541	NASDAQ	FGF	Wed, Jun 1, 2016	6.92	7.03	6.86	6.97
540	NASDAQ	FGF	Tue, May 31, 2016	6.98	7.05	6.87	6.92
539	NASDAQ	FGF	Fri, May 27, 2016	6.94	6.94	6.75	6.94
538	NASDAQ	FGF	Thu, May 26, 2016	6.56	6.87	6.56	6.87
537	NASDAQ	FGF	Wed, May 25, 2016	6.61	6.61	6.55	6.57
536	NASDAQ	FGF	Tue, May 24, 2016	6.42	6.93	6.42	6.65
535	NASDAQ	FGF	Mon, May 23, 2016	6.34	6.59	6.30	6.57
534	NASDAQ	FGF	Fri, May 20, 2016	6.49	6.63	6.37	6.52
533	NASDAQ	FGF	Thu, May 19, 2016	6.30	6.54	6.28	6.52
532	NASDAQ	FGF	Wed, May 18, 2016	6.45	6.45	6.03	6.35
531	NASDAQ	FGF	Tue, May 17, 2016	6.30	7.21	6.30	6.51
530	NASDAQ	FGF	Mon, May 16, 2016	6.40	6.40	6.04	6.26
529	NASDAQ	FGF	Fri, May 13, 2016	5.90	6.39	5.86	6.24
528	NASDAQ	FGF	Thu, May 12, 2016	5.85	5.89	5.82	5.83
527	NASDAQ	FGF	Wed, May 11, 2016	5.83	5.83	5.80	5.80
526	NASDAQ	FGF	Tue, May 10, 2016	5.94	5.95	5.94	5.94
525	NASDAQ	FGF	Mon, May 9, 2016	5.77	5.93	5.71	5.91
524	NASDAQ	FGF	Fri, May 6, 2016	5.73	5.77	5.73	5.77
523	NASDAQ	FGF	Thu, May 5, 2016	5.90	5.90	5.88	5.88
522	NASDAQ	FGF	Wed, May 4, 2016	5.89	5.91	5.86	5.91
521	NASDAQ	FGF	Tue, May 3, 2016	5.90	5.90	5.85	5.89
520	NASDAQ	FGF	Mon, May 2, 2016	5.68	5.91	5.68	5.90
519	NASDAQ	FGF	Fri, Apr 29, 2016	5.60	5.64	5.60	5.60
518	NASDAQ	FGF	Thu, Apr 28, 2016	5.65	5.74	5.63	5.63
517	NASDAQ	FGF	Wed, Apr 27, 2016	5.61	5.64	5.60	5.61
516	NASDAQ	FGF	Tue, Apr 26, 2016	5.62	5.84	5.60	5.62
515	NASDAQ	FGF	Mon, Apr 25, 2016	5.62	5.78	5.60	5.65
514	NASDAQ	FGF	Fri, Apr 22, 2016	5.70	5.79	5.61	5.61
513	NASDAQ	FGF	Thu, Apr 21, 2016	5.75	5.82	5.66	5.68
512	NASDAQ	FGF	Wed, Apr 20, 2016	5.83	5.85	5.83	5.84
511	NASDAQ	FGF	Tue, Apr 19, 2016	5.94	5.94	5.74	5.78
510	NASDAQ	FGF	Mon, Apr 18, 2016	5.95	5.98	5.66	5.90
509	NASDAQ	FGF	Fri, Apr 15, 2016	5.70	5.97	5.62	5.92
508	NASDAQ	FGF	Thu, Apr 14, 2016	5.62	5.69	5.62	5.64
507	NASDAQ	FGF	Wed, Apr 13, 2016	5.72	5.72	5.61	5.65
506	NASDAQ	FGF	Tue, Apr 12, 2016	5.77	5.81	5.72	5.73
505	NASDAQ	FGF	Mon, Apr 11, 2016	5.86	5.97	5.71	5.73
504	NASDAQ	FGF	Fri, Apr 8, 2016	5.90	5.95	5.90	5.95
503	NASDAQ	FGF	Thu, Apr 7, 2016	5.96	5.98	5.85	5.90
502	NASDAQ	FGF	Wed, Apr 6, 2016	5.98	6.12	5.98	5.98
501	NASDAQ	FGF	Tue, Apr 5, 2016	5.96	5.96	5.96	6.08
500	NASDAQ	FGF	Mon, Apr 4, 2016	5.94	6.10	5.93	5.96
499	NASDAQ	FGF	Fri, Apr 1, 2016	6.02	6.08	5.98	6.01
498	NASDAQ	FGF	Thu, Mar 31, 2016	6.11	6.16	6.09	6.18
497	NASDAQ	FGF	Wed, Mar 30, 2016	6.21	6.30	6.14	6.18
496	NASDAQ	FGF	Tue, Mar 29, 2016	6.02	6.15	6.02	6.13
495	NASDAQ	FGF	Mon, Mar 28, 2016	6.15	6.15	6.01	6.04
494	NASDAQ	FGF	Thu, Mar 24, 2016	5.98	6.05	5.90	6.19
493	NASDAQ	FGF	Wed, Mar 23, 2016	5.90	5.96	5.82	5.95
492	NASDAQ	FGF	Tue, Mar 22, 2016	5.82	5.89	5.70	5.89
491	NASDAQ	FGF	Mon, Mar 21, 2016	5.60	5.80	5.60	5.70
490	NASDAQ	FGF	Fri, Mar 18, 2016	5.43	5.69	5.42	5.56
489	NASDAQ	FGF	Thu, Mar 17, 2016	5.61	5.68	5.32	5.40
488	NASDAQ	FGF	Wed, Mar 16, 2016	5.58	5.61	5.58	5.61
487	NASDAQ	FGF	Tue, Mar 15, 2016	5.53	5.53	5.53	5.55
486	NASDAQ	FGF	Mon, Mar 14, 2016	5.55	5.55	5.52	5.55
485	NASDAQ	FGF	Fri, Mar 11, 2016	5.60	5.60	5.60	5.56
484	NASDAQ	FGF	Thu, Mar 10, 2016	5.70	5.70	5.38	5.78
483	NASDAQ	FGF	Wed, Mar 9, 2016	5.75	5.75	5.73	5.73
482	NASDAQ	FGF	Tue, Mar 8, 2016	5.86	5.86	5.73	5.74
481	NASDAQ	FGF	Mon, Mar 7, 2016	5.68	5.84	5.68	5.74
480	NASDAQ	FGF	Fri, Mar 4, 2016	5.59	5.70	5.59	5.66
479	NASDAQ	FGF	Thu, Mar 3, 2016	5.67	5.67	5.67	5.59
478	NASDAQ	FGF	Wed, Mar 2, 2016	5.85	5.87	5.60	5.87
477	NASDAQ	FGF	Tue, Mar 1, 2016	5.90	5.99	5.85	5.98
476	NASDAQ	FGF	Mon, Feb 29, 2016	6.00	6.00	5.72	6.27
475	NASDAQ	FGF	Fri, Feb 26, 2016	6.36	6.36	6.36	6.27
474	NASDAQ	FGF	Thu, Feb 25, 2016	6.28	6.28	6.27	6.28
473	NASDAQ	FGF	Wed, Feb 24, 2016	6.29	6.39	6.29	6.35
472	NASDAQ	FGF	Tue, Feb 23, 2016	6.28	6.44	6.28	6.32
471	NASDAQ	FGF	Mon, Feb 22, 2016	6.14	6.30	6.14	6.25
470	NASDAQ	FGF	Fri, Feb 19, 2016	6.14	6.26	6.13	6.17
469	NASDAQ	FGF	Thu, Feb 18, 2016	6.21	6.38	6.13	6.22
468	NASDAQ	FGF	Wed, Feb 17, 2016	6.34	6.35	6.22	6.22
467	NASDAQ	FGF	Tue, Feb 16, 2016	6.18	6.45	6.15	6.41
466	NASDAQ	FGF	Fri, Feb 12, 2016	6.24	6.24	6.08	6.08
465	NASDAQ	FGF	Thu, Feb 11, 2016	6.53	6.53	6.13	6.23
464	NASDAQ	FGF	Wed, Feb 10, 2016	6.40	6.62	6.27	6.57
463	NASDAQ	FGF	Tue, Feb 9, 2016	6.46	6.50	6.42	6.43
462	NASDAQ	FGF	Mon, Feb 8, 2016	6.55	6.63	6.35	6.36
461	NASDAQ	FGF	Fri, Feb 5, 2016	6.88	6.88	6.55	6.56
460	NASDAQ	FGF	Thu, Feb 4, 2016	6.57	6.75	6.56	6.69
459	NASDAQ	FGF	Wed, Feb 3, 2016	6.67	6.88	6.54	6.54
458	NASDAQ	FGF	Tue, Feb 2, 2016	6.40	6.63	6.40	6.62
457	NASDAQ	FGF	Mon, Feb 1, 2016	6.45	6.64	6.40	6.64
456	NASDAQ	FGF	Fri, Jan 29, 2016	6.62	6.69	6.48	6.48
455	NASDAQ	FGF	Thu, Jan 28, 2016	6.87	6.90	6.63	6.66
454	NASDAQ	FGF	Wed, Jan 27, 2016	6.93	7.00	6.90	6.96
453	NASDAQ	FGF	Tue, Jan 26, 2016	6.93	6.95	6.93	6.95
452	NASDAQ	FGF	Mon, Jan 25, 2016	6.99	6.99	6.94	6.95
451	NASDAQ	FGF	Fri, Jan 22, 2016	6.95	6.99	6.93	6.99
450	NASDAQ	FGF	Thu, Jan 21, 2016	6.91	6.91	6.87	6.91
449	NASDAQ	FGF	Wed, Jan 20, 2016	6.91	6.95	6.87	6.92
448	NASDAQ	FGF	Tue, Jan 19, 2016	6.99	6.99	6.94	6.94
447	NASDAQ	FGF	Fri, Jan 15, 2016	6.94	6.95	6.93	6.93
446	NASDAQ	FGF	Thu, Jan 14, 2016	6.97	6.97	6.96	6.96
445	NASDAQ	FGF	Wed, Jan 13, 2016	6.99	7.00	6.91	6.96
444	NASDAQ	FGF	Tue, Jan 12, 2016	6.97	7.27	6.95	6.95
443	NASDAQ	FGF	Mon, Jan 11, 2016	6.93	7.03	6.89	7.00
442	NASDAQ	FGF	Fri, Jan 8, 2016	7.10	7.10	6.89	6.91
441	NASDAQ	FGF	Thu, Jan 7, 2016	7.37	7.50	7.10	7.10
440	NASDAQ	FGF	Wed, Jan 6, 2016	7.36	7.42	7.36	7.42
439	NASDAQ	FGF	Tue, Jan 5, 2016	7.61	7.61	7.61	7.61
438	NASDAQ	FGF	Mon, Jan 4, 2016	7.55	7.64	7.50	7.50
437	NASDAQ	FGF	Thu, Dec 31, 2015	7.56	7.68	7.56	7.65
436	NASDAQ	FGF	Wed, Dec 30, 2015	7.41	7.59	7.40	7.56
435	NASDAQ	FGF	Tue, Dec 29, 2015	7.52	7.53	7.40	7.41
434	NASDAQ	FGF	Mon, Dec 28, 2015	7.45	8.04	7.45	7.63
433	NASDAQ	FGF	Thu, Dec 24, 2015	7.42	7.48	7.42	7.45
432	NASDAQ	FGF	Wed, Dec 23, 2015	7.48	7.55	7.46	7.46
431	NASDAQ	FGF	Tue, Dec 22, 2015	7.41	7.48	7.41	7.45
430	NASDAQ	FGF	Mon, Dec 21, 2015	7.61	7.65	7.30	7.45
429	NASDAQ	FGF	Fri, Dec 18, 2015	7.37	7.85	7.37	7.85
428	NASDAQ	FGF	Thu, Dec 17, 2015	7.50	7.50	7.42	7.42
427	NASDAQ	FGF	Wed, Dec 16, 2015	7.50	7.50	7.49	7.49
426	NASDAQ	FGF	Tue, Dec 15, 2015	7.41	7.55	7.41	7.41
425	NASDAQ	FGF	Mon, Dec 14, 2015	7.60	7.69	7.38	7.47
424	NASDAQ	FGF	Fri, Dec 11, 2015	7.65	7.73	7.50	7.51
423	NASDAQ	FGF	Thu, Dec 10, 2015	7.21	7.74	7.21	7.73
422	NASDAQ	FGF	Wed, Dec 9, 2015	7.62	7.66	7.60	7.62
421	NASDAQ	FGF	Tue, Dec 8, 2015	7.72	7.79	7.62	7.63
420	NASDAQ	FGF	Mon, Dec 7, 2015	7.70	7.78	7.70	7.78
419	NASDAQ	FGF	Fri, Dec 4, 2015	7.85	7.85	7.63	7.78
418	NASDAQ	FGF	Thu, Dec 3, 2015	7.73	7.75	7.73	7.75
417	NASDAQ	FGF	Wed, Dec 2, 2015	7.78	7.80	7.78	7.80
416	NASDAQ	FGF	Tue, Dec 1, 2015	7.81	7.82	7.67	7.74
415	NASDAQ	FGF	Mon, Nov 30, 2015	7.64	7.81	7.64	7.81
414	NASDAQ	FGF	Fri, Nov 27, 2015	7.63	7.85	7.63	7.85
413	NASDAQ	FGF	Wed, Nov 25, 2015	7.61	7.79	7.61	7.74
412	NASDAQ	FGF	Tue, Nov 24, 2015	7.82	7.82	7.69	7.73
411	NASDAQ	FGF	Mon, Nov 23, 2015	7.85	7.85	7.79	7.84
410	NASDAQ	FGF	Fri, Nov 20, 2015	7.60	7.85	7.60	7.77
409	NASDAQ	FGF	Thu, Nov 19, 2015	7.66	7.73	7.62	7.73
408	NASDAQ	FGF	Wed, Nov 18, 2015	7.66	7.69	7.59	7.61
407	NASDAQ	FGF	Tue, Nov 17, 2015	7.55	7.64	7.52	7.58
406	NASDAQ	FGF	Mon, Nov 16, 2015	7.46	7.66	7.36	7.57
405	NASDAQ	FGF	Fri, Nov 13, 2015	7.16	7.51	7.15	7.46
404	NASDAQ	FGF	Thu, Nov 12, 2015	7.05	7.19	7.05	7.17
403	NASDAQ	FGF	Wed, Nov 11, 2015	7.09	7.31	7.05	7.09
402	NASDAQ	FGF	Tue, Nov 10, 2015	6.85	7.03	6.85	7.00
401	NASDAQ	FGF	Mon, Nov 9, 2015	7.00	7.00	6.80	6.85
400	NASDAQ	FGF	Fri, Nov 6, 2015	6.96	7.05	6.96	7.00
399	NASDAQ	FGF	Thu, Nov 5, 2015	6.90	6.91	6.90	6.91
398	NASDAQ	FGF	Wed, Nov 4, 2015	6.88	6.92	6.86	6.92
397	NASDAQ	FGF	Fri, Oct 30, 2015	7.03	7.04	6.96	6.96
396	NASDAQ	FGF	Thu, Oct 29, 2015	7.08	7.09	6.19	6.90
395	NASDAQ	FGF	Wed, Oct 28, 2015	7.09	7.14	7.08	7.08
394	NASDAQ	FGF	Tue, Oct 27, 2015	7.08	7.15	7.08	7.08
393	NASDAQ	FGF	Mon, Oct 26, 2015	7.12	7.13	7.08	7.10
392	NASDAQ	FGF	Fri, Oct 23, 2015	7.11	7.15	7.11	7.15
391	NASDAQ	FGF	Wed, Oct 21, 2015	7.12	7.19	7.12	7.19
390	NASDAQ	FGF	Mon, Oct 19, 2015	7.22	7.22	7.14	7.19
389	NASDAQ	FGF	Fri, Oct 16, 2015	7.13	7.24	7.12	7.24
388	NASDAQ	FGF	Thu, Oct 15, 2015	7.22	7.23	7.21	7.23
387	NASDAQ	FGF	Tue, Oct 13, 2015	7.20	7.21	7.18	7.21
386	NASDAQ	FGF	Mon, Oct 12, 2015	7.15	7.22	7.10	7.16
385	NASDAQ	FGF	Fri, Oct 9, 2015	7.23	7.23	7.06	7.20
384	NASDAQ	FGF	Thu, Oct 8, 2015	7.23	7.24	7.21	7.23
383	NASDAQ	FGF	Wed, Oct 7, 2015	7.20	7.20	7.07	7.07
382	NASDAQ	FGF	Tue, Oct 6, 2015	7.25	7.25	7.19	7.19
381	NASDAQ	FGF	Mon, Oct 5, 2015	7.24	7.29	7.10	7.22
380	NASDAQ	FGF	Fri, Oct 2, 2015	7.32	7.32	7.26	7.26
379	NASDAQ	FGF	Thu, Oct 1, 2015	7.26	7.38	7.26	7.38
378	NASDAQ	FGF	Wed, Sep 30, 2015	7.37	7.37	7.25	7.30
377	NASDAQ	FGF	Tue, Sep 29, 2015	7.25	7.25	7.15	7.21
376	NASDAQ	FGF	Mon, Sep 28, 2015	7.30	7.33	7.28	7.29
375	NASDAQ	FGF	Fri, Sep 25, 2015	7.24	7.37	7.24	7.29
374	NASDAQ	FGF	Thu, Sep 24, 2015	7.06	7.27	7.06	7.27
373	NASDAQ	FGF	Wed, Sep 23, 2015	7.18	7.26	7.15	7.26
372	NASDAQ	FGF	Tue, Sep 22, 2015	7.30	7.31	7.30	7.31
371	NASDAQ	FGF	Mon, Sep 21, 2015	7.35	7.45	7.25	7.42
370	NASDAQ	FGF	Fri, Sep 18, 2015	7.24	7.38	7.24	7.37
369	NASDAQ	FGF	Thu, Sep 17, 2015	7.22	7.38	7.16	7.16
368	NASDAQ	FGF	Wed, Sep 16, 2015	7.05	7.39	7.05	7.36
367	NASDAQ	FGF	Tue, Sep 15, 2015	7.18	7.44	7.18	7.35
366	NASDAQ	FGF	Mon, Sep 14, 2015	7.28	7.53	7.28	7.48
365	NASDAQ	FGF	Fri, Sep 11, 2015	7.26	7.49	7.21	7.42
364	NASDAQ	FGF	Thu, Sep 10, 2015	7.10	7.43	7.10	7.36
363	NASDAQ	FGF	Wed, Sep 9, 2015	7.54	7.54	7.46	7.46
362	NASDAQ	FGF	Tue, Sep 8, 2015	7.43	7.54	7.43	7.48
361	NASDAQ	FGF	Fri, Sep 4, 2015	7.54	7.57	7.44	7.50
360	NASDAQ	FGF	Thu, Sep 3, 2015	7.31	7.70	7.31	7.66
359	NASDAQ	FGF	Wed, Sep 2, 2015	7.63	7.63	7.27	7.27
358	NASDAQ	FGF	Tue, Sep 1, 2015	7.34	7.61	7.34	7.54
357	NASDAQ	FGF	Mon, Aug 31, 2015	7.26	7.74	7.26	7.64
356	NASDAQ	FGF	Fri, Aug 28, 2015	7.49	7.74	7.38	7.49
355	NASDAQ	FGF	Thu, Aug 27, 2015	7.03	7.71	7.01	7.50
354	NASDAQ	FGF	Wed, Aug 26, 2015	7.05	7.24	7.05	7.24
353	NASDAQ	FGF	Tue, Aug 25, 2015	7.05	7.24	6.98	7.20
352	NASDAQ	FGF	Mon, Aug 24, 2015	6.98	7.20	6.85	6.97
351	NASDAQ	FGF	Fri, Aug 21, 2015	7.30	7.30	7.07	7.20
350	NASDAQ	FGF	Thu, Aug 20, 2015	7.42	7.54	7.40	7.54
349	NASDAQ	FGF	Wed, Aug 19, 2015	7.43	7.55	7.40	7.49
348	NASDAQ	FGF	Tue, Aug 18, 2015	7.74	7.74	7.37	7.40
347	NASDAQ	FGF	Mon, Aug 17, 2015	7.55	7.72	7.55	7.70
346	NASDAQ	FGF	Fri, Aug 14, 2015	7.56	7.69	7.41	7.63
345	NASDAQ	FGF	Thu, Aug 13, 2015	7.78	7.94	7.49	7.79
344	NASDAQ	FGF	Wed, Aug 12, 2015	7.65	7.86	7.65	7.79
343	NASDAQ	FGF	Tue, Aug 11, 2015	7.68	7.74	7.50	7.66
342	NASDAQ	FGF	Mon, Aug 10, 2015	7.81	7.81	7.57	7.69
341	NASDAQ	FGF	Fri, Aug 7, 2015	7.90	7.90	7.72	7.84
340	NASDAQ	FGF	Thu, Aug 6, 2015	7.92	7.99	7.92	7.99
339	NASDAQ	FGF	Wed, Aug 5, 2015	7.96	8.00	7.91	7.91
338	NASDAQ	FGF	Tue, Aug 4, 2015	7.98	8.00	7.94	8.00
337	NASDAQ	FGF	Mon, Aug 3, 2015	7.97	8.00	7.81	7.88
336	NASDAQ	FGF	Fri, Jul 31, 2015	7.96	7.97	7.88	7.88
335	NASDAQ	FGF	Thu, Jul 30, 2015	7.74	7.93	7.72	7.88
334	NASDAQ	FGF	Wed, Jul 29, 2015	7.79	7.80	7.70	7.72
333	NASDAQ	FGF	Tue, Jul 28, 2015	7.72	7.72	7.65	7.65
332	NASDAQ	FGF	Mon, Jul 27, 2015	7.76	7.90	7.75	7.83
331	NASDAQ	FGF	Fri, Jul 24, 2015	7.84	7.89	7.83	7.83
330	NASDAQ	FGF	Thu, Jul 23, 2015	7.84	7.84	7.84	7.84
329	NASDAQ	FGF	Wed, Jul 22, 2015	7.85	7.95	7.83	7.94
328	NASDAQ	FGF	Tue, Jul 21, 2015	7.96	7.99	7.96	7.99
327	NASDAQ	FGF	Mon, Jul 20, 2015	7.99	8.08	7.96	8.01
326	NASDAQ	FGF	Fri, Jul 17, 2015	8.01	8.05	8.00	8.05
325	NASDAQ	FGF	Thu, Jul 16, 2015	8.05	8.05	8.00	8.04
324	NASDAQ	FGF	Wed, Jul 15, 2015	8.04	8.04	8.04	8.04
323	NASDAQ	FGF	Tue, Jul 14, 2015	7.90	8.08	7.76	8.05
322	NASDAQ	FGF	Mon, Jul 13, 2015	7.95	7.99	7.75	7.91
321	NASDAQ	FGF	Fri, Jul 10, 2015	7.78	7.97	7.75	7.92
320	NASDAQ	FGF	Thu, Jul 9, 2015	7.82	7.83	7.65	7.79
319	NASDAQ	FGF	Wed, Jul 8, 2015	7.78	7.97	7.62	7.81
318	NASDAQ	FGF	Tue, Jul 7, 2015	8.05	8.01	7.72	7.84
317	NASDAQ	FGF	Mon, Jul 6, 2015	8.13	8.13	8.02	8.02
316	NASDAQ	FGF	Thu, Jul 2, 2015	8.14	8.14	8.11	8.11
315	NASDAQ	FGF	Wed, Jul 1, 2015	8.15	8.21	8.14	8.14
314	NASDAQ	FGF	Tue, Jun 30, 2015	8.15	8.20	8.15	8.15
313	NASDAQ	FGF	Mon, Jun 29, 2015	8.25	8.29	8.15	8.15
312	NASDAQ	FGF	Fri, Jun 26, 2015	8.28	8.28	8.21	8.24
311	NASDAQ	FGF	Thu, Jun 25, 2015	8.39	8.39	8.29	8.29
310	NASDAQ	FGF	Wed, Jun 24, 2015	8.39	8.43	8.35	8.35
309	NASDAQ	FGF	Tue, Jun 23, 2015	8.33	8.35	8.33	8.34
308	NASDAQ	FGF	Mon, Jun 22, 2015	8.40	8.40	8.32	8.32
307	NASDAQ	FGF	Fri, Jun 19, 2015	8.36	8.58	8.15	8.58
306	NASDAQ	FGF	Thu, Jun 18, 2015	8.33	8.36	8.16	8.33
305	NASDAQ	FGF	Wed, Jun 17, 2015	8.01	8.40	8.01	8.32
304	NASDAQ	FGF	Tue, Jun 16, 2015	7.98	8.29	7.98	8.14
303	NASDAQ	FGF	Mon, Jun 15, 2015	7.81	8.59	7.86	7.97
302	NASDAQ	FGF	Fri, Jun 12, 2015	7.83	7.88	7.70	7.84
301	NASDAQ	FGF	Thu, Jun 11, 2015	7.90	7.90	7.85	7.85
300	NASDAQ	FGF	Wed, Jun 10, 2015	7.99	7.95	7.84	7.88
299	NASDAQ	FGF	Tue, Jun 9, 2015	8.00	8.00	7.90	7.91
298	NASDAQ	FGF	Mon, Jun 8, 2015	7.95	7.97	7.91	7.94
297	NASDAQ	FGF	Fri, Jun 5, 2015	7.97	7.99	7.87	7.97
296	NASDAQ	FGF	Thu, Jun 4, 2015	7.98	8.30	7.97	7.99
295	NASDAQ	FGF	Wed, Jun 3, 2015	7.87	7.95	7.87	7.95
294	NASDAQ	FGF	Tue, Jun 2, 2015	7.95	7.95	7.85	7.88
293	NASDAQ	FGF	Mon, Jun 1, 2015	7.94	8.03	7.86	7.90
292	NASDAQ	FGF	Fri, May 29, 2015	7.67	7.99	7.67	7.95
291	NASDAQ	FGF	Thu, May 28, 2015	7.51	7.69	7.45	7.57
290	NASDAQ	FGF	Wed, May 27, 2015	7.49	7.47	7.37	7.46
289	NASDAQ	FGF	Tue, May 26, 2015	7.63	7.63	7.46	7.47
288	NASDAQ	FGF	Fri, May 22, 2015	7.54	7.86	7.51	7.67
287	NASDAQ	FGF	Thu, May 21, 2015	7.56	7.56	7.51	7.54
286	NASDAQ	FGF	Wed, May 20, 2015	7.55	7.58	7.54	7.55
285	NASDAQ	FGF	Tue, May 19, 2015	7.55	7.59	7.50	7.51
284	NASDAQ	FGF	Mon, May 18, 2015	7.55	7.73	7.45	7.55
283	NASDAQ	FGF	Fri, May 15, 2015	7.51	7.66	7.51	7.60
282	NASDAQ	FGF	Thu, May 14, 2015	7.50	7.68	7.44	7.44
281	NASDAQ	FGF	Wed, May 13, 2015	7.48	7.53	7.39	7.50
280	NASDAQ	FGF	Tue, May 12, 2015	7.52	7.56	7.32	7.48
279	NASDAQ	FGF	Mon, May 11, 2015	7.46	7.56	7.35	7.52
278	NASDAQ	FGF	Fri, May 8, 2015	7.43	7.46	7.31	7.46
277	NASDAQ	FGF	Thu, May 7, 2015	7.31	7.45	7.28	7.44
276	NASDAQ	FGF	Wed, May 6, 2015	7.29	7.37	7.29	7.37
275	NASDAQ	FGF	Tue, May 5, 2015	7.28	7.43	7.22	7.33
274	NASDAQ	FGF	Mon, May 4, 2015	7.27	7.35	7.18	7.27
273	NASDAQ	FGF	Fri, May 1, 2015	7.32	7.32	7.20	7.29
272	NASDAQ	FGF	Thu, Apr 30, 2015	7.31	7.48	7.25	7.28
271	NASDAQ	FGF	Tue, Apr 28, 2015	7.40	7.49	7.38	7.49
270	NASDAQ	FGF	Mon, Apr 27, 2015	7.44	7.51	7.34	7.35
269	NASDAQ	FGF	Fri, Apr 24, 2015	7.48	7.48	7.40	7.46
268	NASDAQ	FGF	Thu, Apr 23, 2015	7.48	7.50	7.40	7.47
267	NASDAQ	FGF	Wed, Apr 22, 2015	7.58	7.65	7.47	7.50
266	NASDAQ	FGF	Tue, Apr 21, 2015	7.43	7.62	7.30	7.57
265	NASDAQ	FGF	Mon, Apr 20, 2015	7.40	7.44	7.18	7.42
264	NASDAQ	FGF	Fri, Apr 17, 2015	7.41	7.52	7.31	7.39
263	NASDAQ	FGF	Thu, Apr 16, 2015	7.48	7.49	7.25	7.41
262	NASDAQ	FGF	Wed, Apr 15, 2015	7.47	7.49	7.39	7.43
261	NASDAQ	FGF	Tue, Apr 14, 2015	7.61	7.61	7.38	7.42
260	NASDAQ	FGF	Mon, Apr 13, 2015	7.49	7.84	7.46	7.52
259	NASDAQ	FGF	Fri, Apr 10, 2015	7.40	7.50	7.40	7.45
258	NASDAQ	FGF	Thu, Apr 9, 2015	7.58	7.58	7.40	7.43
257	NASDAQ	FGF	Wed, Apr 8, 2015	7.46	7.69	7.46	7.62
256	NASDAQ	FGF	Tue, Apr 7, 2015	7.46	7.59	7.40	7.58
255	NASDAQ	FGF	Mon, Apr 6, 2015	7.58	7.58	7.46	7.46
254	NASDAQ	FGF	Thu, Apr 2, 2015	7.46	7.65	7.46	7.56
253	NASDAQ	FGF	Wed, Apr 1, 2015	7.56	7.57	7.46	7.50
252	NASDAQ	FGF	Tue, Mar 31, 2015	7.63	7.63	7.55	7.59
251	NASDAQ	FGF	Mon, Mar 30, 2015	7.52	7.64	7.52	7.60
250	NASDAQ	FGF	Fri, Mar 27, 2015	7.65	7.67	7.52	7.55
249	NASDAQ	FGF	Thu, Mar 26, 2015	7.63	7.64	7.63	7.63
248	NASDAQ	FGF	Wed, Mar 25, 2015	7.65	7.65	7.63	7.64
247	NASDAQ	FGF	Tue, Mar 24, 2015	7.65	7.69	7.63	7.63
246	NASDAQ	FGF	Mon, Mar 23, 2015	7.55	7.65	7.50	7.63
245	NASDAQ	FGF	Fri, Mar 20, 2015	7.54	7.66	7.50	7.50
244	NASDAQ	FGF	Thu, Mar 19, 2015	7.57	7.54	7.51	7.53
243	NASDAQ	FGF	Wed, Mar 18, 2015	7.51	7.54	7.51	7.53
242	NASDAQ	FGF	Tue, Mar 17, 2015	7.53	7.53	7.53	7.53
241	NASDAQ	FGF	Mon, Mar 16, 2015	7.62	7.67	7.47	7.58
240	NASDAQ	FGF	Fri, Mar 13, 2015	7.43	7.52	7.43	7.52
239	NASDAQ	FGF	Thu, Mar 12, 2015	7.44	7.55	7.44	7.50
238	NASDAQ	FGF	Wed, Mar 11, 2015	7.52	7.54	7.49	7.51
237	NASDAQ	FGF	Tue, Mar 10, 2015	7.45	7.59	7.45	7.54
236	NASDAQ	FGF	Mon, Mar 9, 2015	7.50	7.54	7.50	7.52
235	NASDAQ	FGF	Fri, Mar 6, 2015	7.51	7.55	7.41	7.49
234	NASDAQ	FGF	Thu, Mar 5, 2015	7.72	7.78	7.56	7.60
233	NASDAQ	FGF	Wed, Mar 4, 2015	7.74	7.75	7.74	7.75
232	NASDAQ	FGF	Tue, Mar 3, 2015	7.75	7.81	7.75	7.76
231	NASDAQ	FGF	Mon, Mar 2, 2015	7.78	7.75	7.72	7.74
230	NASDAQ	FGF	Fri, Feb 27, 2015	7.68	7.72	7.66	7.72
229	NASDAQ	FGF	Thu, Feb 26, 2015	7.68	7.77	7.67	7.73
228	NASDAQ	FGF	Wed, Feb 25, 2015	7.60	7.70	7.60	7.65
227	NASDAQ	FGF	Tue, Feb 24, 2015	7.70	7.70	7.61	7.62
226	NASDAQ	FGF	Mon, Feb 23, 2015	7.72	7.74	7.69	7.70
225	NASDAQ	FGF	Fri, Feb 20, 2015	7.66	7.72	7.66	7.66
224	NASDAQ	FGF	Thu, Feb 19, 2015	7.70	7.70	7.62	7.64
223	NASDAQ	FGF	Wed, Feb 18, 2015	7.63	7.70	7.62	7.62
222	NASDAQ	FGF	Tue, Feb 17, 2015	7.60	7.69	7.60	7.69
221	NASDAQ	FGF	Fri, Feb 13, 2015	7.63	7.67	7.60	7.64
220	NASDAQ	FGF	Thu, Feb 12, 2015	7.70	7.73	7.60	7.65
219	NASDAQ	FGF	Wed, Feb 11, 2015	7.72	7.75	7.68	7.69
218	NASDAQ	FGF	Tue, Feb 10, 2015	7.71	7.72	7.63	7.72
217	NASDAQ	FGF	Mon, Feb 9, 2015	7.70	7.72	7.70	7.72
216	NASDAQ	FGF	Fri, Feb 6, 2015	7.85	7.85	7.60	7.73
215	NASDAQ	FGF	Thu, Feb 5, 2015	7.81	7.85	7.65	7.80
214	NASDAQ	FGF	Wed, Feb 4, 2015	7.70	7.84	7.70	7.78
213	NASDAQ	FGF	Tue, Feb 3, 2015	7.67	7.80	7.67	7.71
212	NASDAQ	FGF	Mon, Feb 2, 2015	7.70	7.70	7.61	7.67
211	NASDAQ	FGF	Fri, Jan 30, 2015	7.65	7.75	7.65	7.70
210	NASDAQ	FGF	Thu, Jan 29, 2015	7.74	7.75	7.71	7.74
209	NASDAQ	FGF	Wed, Jan 28, 2015	7.75	7.75	7.67	7.74
208	NASDAQ	FGF	Tue, Jan 27, 2015	7.62	7.70	7.62	7.70
207	NASDAQ	FGF	Mon, Jan 26, 2015	7.65	7.75	7.57	7.57
206	NASDAQ	FGF	Fri, Jan 23, 2015	7.70	7.80	7.65	7.65
205	NASDAQ	FGF	Thu, Jan 22, 2015	7.65	7.81	7.65	7.78
204	NASDAQ	FGF	Wed, Jan 21, 2015	7.76	7.85	7.73	7.81
203	NASDAQ	FGF	Tue, Jan 20, 2015	7.77	7.88	7.62	7.75
202	NASDAQ	FGF	Fri, Jan 16, 2015	7.76	7.78	7.40	7.78
201	NASDAQ	FGF	Thu, Jan 15, 2015	7.77	7.77	7.46	7.71
200	NASDAQ	FGF	Wed, Jan 14, 2015	7.65	7.76	7.50	7.70
199	NASDAQ	FGF	Tue, Jan 13, 2015	7.66	7.68	7.62	7.66
198	NASDAQ	FGF	Mon, Jan 12, 2015	7.62	7.70	7.53	7.66
197	NASDAQ	FGF	Fri, Jan 9, 2015	7.48	7.58	7.44	7.57
196	NASDAQ	FGF	Thu, Jan 8, 2015	7.47	7.60	7.37	7.39
195	NASDAQ	FGF	Wed, Jan 7, 2015	7.90	7.90	7.43	7.45
194	NASDAQ	FGF	Tue, Jan 6, 2015	7.79	7.80	7.50	7.65
193	NASDAQ	FGF	Mon, Jan 5, 2015	7.85	7.85	7.75	7.79
192	NASDAQ	FGF	Fri, Jan 2, 2015	7.90	7.85	7.81	7.85
191	NASDAQ	FGF	Wed, Dec 31, 2014	7.81	7.88	7.75	7.86
190	NASDAQ	FGF	Tue, Dec 30, 2014	7.61	7.91	7.50	7.87
189	NASDAQ	FGF	Mon, Dec 29, 2014	7.65	7.65	7.48	7.60
188	NASDAQ	FGF	Fri, Dec 26, 2014	7.58	7.60	7.51	7.56
187	NASDAQ	FGF	Wed, Dec 24, 2014	7.63	7.63	7.57	7.58
186	NASDAQ	FGF	Tue, Dec 23, 2014	7.63	7.63	7.54	7.59
185	NASDAQ	FGF	Mon, Dec 22, 2014	7.54	7.65	7.51	7.65
184	NASDAQ	FGF	Fri, Dec 19, 2014	7.50	7.58	7.35	7.53
183	NASDAQ	FGF	Thu, Dec 18, 2014	7.45	7.50	7.44	7.50
182	NASDAQ	FGF	Wed, Dec 17, 2014	7.43	7.43	7.30	7.37
181	NASDAQ	FGF	Tue, Dec 16, 2014	7.36	7.44	7.31	7.38
180	NASDAQ	FGF	Mon, Dec 15, 2014	7.56	7.56	7.30	7.38
179	NASDAQ	FGF	Fri, Dec 12, 2014	7.54	7.65	7.46	7.54
178	NASDAQ	FGF	Thu, Dec 11, 2014	7.40	7.71	7.38	7.58
177	NASDAQ	FGF	Wed, Dec 10, 2014	7.45	7.53	7.25	7.41
176	NASDAQ	FGF	Tue, Dec 9, 2014	7.55	7.59	7.40	7.45
175	NASDAQ	FGF	Mon, Dec 8, 2014	7.76	7.76	7.55	7.58
174	NASDAQ	FGF	Fri, Dec 5, 2014	7.79	7.79	7.62	7.72
173	NASDAQ	FGF	Thu, Dec 4, 2014	7.79	7.77	7.73	7.77
172	NASDAQ	FGF	Wed, Dec 3, 2014	7.78	7.85	7.70	7.80
171	NASDAQ	FGF	Tue, Dec 2, 2014	7.77	7.80	7.76	7.80
170	NASDAQ	FGF	Mon, Dec 1, 2014	7.80	7.80	7.79	7.79
169	NASDAQ	FGF	Fri, Nov 28, 2014	7.70	7.80	7.68	7.80
168	NASDAQ	FGF	Wed, Nov 26, 2014	7.71	7.74	7.67	7.74
167	NASDAQ	FGF	Tue, Nov 25, 2014	7.77	7.77	7.69	7.70
166	NASDAQ	FGF	Mon, Nov 24, 2014	7.75	7.80	7.72	7.76
165	NASDAQ	FGF	Fri, Nov 21, 2014	7.76	7.80	7.74	7.75
164	NASDAQ	FGF	Thu, Nov 20, 2014	7.77	7.80	7.74	7.76
163	NASDAQ	FGF	Wed, Nov 19, 2014	7.80	7.83	7.75	7.79
162	NASDAQ	FGF	Tue, Nov 18, 2014	7.71	7.75	7.70	7.71
161	NASDAQ	FGF	Mon, Nov 17, 2014	7.80	7.80	7.71	7.73
160	NASDAQ	FGF	Fri, Nov 14, 2014	7.80	7.85	7.75	7.80
159	NASDAQ	FGF	Thu, Nov 13, 2014	7.76	7.76	7.70	7.75
158	NASDAQ	FGF	Wed, Nov 12, 2014	7.81	7.85	7.68	7.69
157	NASDAQ	FGF	Tue, Nov 11, 2014	7.78	7.80	7.78	7.80
156	NASDAQ	FGF	Mon, Nov 10, 2014	7.78	7.92	7.72	7.80
155	NASDAQ	FGF	Fri, Nov 7, 2014	7.75	7.99	7.75	7.78
154	NASDAQ	FGF	Thu, Nov 6, 2014	7.76	7.80	7.61	7.80
153	NASDAQ	FGF	Wed, Nov 5, 2014	7.78	7.97	7.72	7.79
152	NASDAQ	FGF	Tue, Nov 4, 2014	7.72	7.80	7.72	7.76
151	NASDAQ	FGF	Mon, Nov 3, 2014	7.80	8.04	7.76	7.78
150	NASDAQ	FGF	Fri, Oct 31, 2014	7.72	7.93	7.71	7.78
149	NASDAQ	FGF	Thu, Oct 30, 2014	7.74	7.87	7.68	7.68
148	NASDAQ	FGF	Wed, Oct 29, 2014	7.74	7.87	7.74	7.79
147	NASDAQ	FGF	Tue, Oct 28, 2014	7.62	7.87	7.62	7.76
146	NASDAQ	FGF	Mon, Oct 27, 2014	7.90	7.90	7.60	7.66
145	NASDAQ	FGF	Fri, Oct 24, 2014	8.00	8.00	7.72	7.92
144	NASDAQ	FGF	Thu, Oct 23, 2014	8.06	8.23	8.06	8.06
143	NASDAQ	FGF	Wed, Oct 22, 2014	8.22	8.22	8.01	8.03
142	NASDAQ	FGF	Tue, Oct 21, 2014	7.88	8.10	7.88	8.06
141	NASDAQ	FGF	Mon, Oct 20, 2014	7.93	7.93	7.81	7.88
140	NASDAQ	FGF	Fri, Oct 17, 2014	8.14	8.14	7.76	7.80
139	NASDAQ	FGF	Thu, Oct 16, 2014	7.76	8.13	7.76	8.01
138	NASDAQ	FGF	Wed, Oct 15, 2014	7.52	7.83	7.50	7.74
137	NASDAQ	FGF	Tue, Oct 14, 2014	7.56	7.59	7.25	7.44
136	NASDAQ	FGF	Mon, Oct 13, 2014	7.39	7.43	7.07	7.13
135	NASDAQ	FGF	Fri, Oct 10, 2014	7.46	7.83	7.30	7.36
134	NASDAQ	FGF	Thu, Oct 9, 2014	7.40	7.63	7.35	7.39
133	NASDAQ	FGF	Wed, Oct 8, 2014	7.84	7.84	7.35	7.40
132	NASDAQ	FGF	Tue, Oct 7, 2014	7.50	7.55	7.35	7.45
131	NASDAQ	FGF	Mon, Oct 6, 2014	7.50	7.57	7.48	7.52
130	NASDAQ	FGF	Fri, Oct 3, 2014	7.45	7.61	7.40	7.47
129	NASDAQ	FGF	Thu, Oct 2, 2014	7.77	7.73	7.15	7.46
128	NASDAQ	FGF	Wed, Oct 1, 2014	7.78	7.90	7.69	7.70
127	NASDAQ	FGF	Tue, Sep 30, 2014	7.73	8.11	7.73	7.80
126	NASDAQ	FGF	Mon, Sep 29, 2014	7.75	7.80	7.75	7.77
125	NASDAQ	FGF	Fri, Sep 26, 2014	7.74	7.83	7.74	7.75
124	NASDAQ	FGF	Thu, Sep 25, 2014	7.82	7.82	7.71	7.75
123	NASDAQ	FGF	Wed, Sep 24, 2014	7.66	7.99	7.66	7.88
122	NASDAQ	FGF	Tue, Sep 23, 2014	7.88	7.95	7.71	7.84
121	NASDAQ	FGF	Mon, Sep 22, 2014	7.98	8.03	7.89	7.95
120	NASDAQ	FGF	Fri, Sep 19, 2014	8.07	8.08	7.88	7.99
119	NASDAQ	FGF	Thu, Sep 18, 2014	8.06	8.12	8.01	8.04
118	NASDAQ	FGF	Wed, Sep 17, 2014	8.08	8.14	7.95	8.10
117	NASDAQ	FGF	Tue, Sep 16, 2014	8.11	8.23	7.88	8.05
116	NASDAQ	FGF	Mon, Sep 15, 2014	8.12	8.20	8.01	8.01
115	NASDAQ	FGF	Fri, Sep 12, 2014	8.22	8.33	8.09	8.09
114	NASDAQ	FGF	Thu, Sep 11, 2014	8.21	8.27	8.20	8.20
113	NASDAQ	FGF	Wed, Sep 10, 2014	8.26	8.34	8.18	8.18
112	NASDAQ	FGF	Tue, Sep 9, 2014	8.27	8.29	8.25	8.25
111	NASDAQ	FGF	Mon, Sep 8, 2014	8.31	8.33	8.25	8.25
110	NASDAQ	FGF	Fri, Sep 5, 2014	8.27	8.37	8.26	8.28
109	NASDAQ	FGF	Thu, Sep 4, 2014	8.27	8.35	8.25	8.30
108	NASDAQ	FGF	Wed, Sep 3, 2014	8.41	8.42	8.30	8.30
107	NASDAQ	FGF	Tue, Sep 2, 2014	8.45	8.47	8.38	8.38
106	NASDAQ	FGF	Fri, Aug 29, 2014	8.44	8.46	8.42	8.45
105	NASDAQ	FGF	Thu, Aug 28, 2014	8.46	8.47	8.38	8.40
104	NASDAQ	FGF	Wed, Aug 27, 2014	8.48	8.50	8.34	8.37
103	NASDAQ	FGF	Tue, Aug 26, 2014	8.53	8.53	8.34	8.45
102	NASDAQ	FGF	Mon, Aug 25, 2014	8.41	8.63	8.40	8.55
101	NASDAQ	FGF	Fri, Aug 22, 2014	8.40	8.42	8.33	8.40
100	NASDAQ	FGF	Thu, Aug 21, 2014	8.46	8.46	8.33	8.45
99	NASDAQ	FGF	Wed, Aug 20, 2014	8.57	8.57	8.46	8.48
98	NASDAQ	FGF	Tue, Aug 19, 2014	8.52	8.68	8.52	8.55
97	NASDAQ	FGF	Mon, Aug 18, 2014	8.52	8.60	8.52	8.55
96	NASDAQ	FGF	Fri, Aug 15, 2014	8.50	8.62	8.48	8.50
95	NASDAQ	FGF	Thu, Aug 14, 2014	8.59	8.71	8.58	8.70
94	NASDAQ	FGF	Wed, Aug 13, 2014	8.63	8.66	8.52	8.56
93	NASDAQ	FGF	Tue, Aug 12, 2014	8.60	8.65	8.60	8.61
92	NASDAQ	FGF	Mon, Aug 11, 2014	8.62	8.69	8.60	8.61
91	NASDAQ	FGF	Fri, Aug 8, 2014	8.53	8.68	8.53	8.68
90	NASDAQ	FGF	Thu, Aug 7, 2014	8.50	8.58	8.50	8.53
89	NASDAQ	FGF	Wed, Aug 6, 2014	8.52	8.57	8.46	8.50
88	NASDAQ	FGF	Tue, Aug 5, 2014	8.51	8.55	8.45	8.50
87	NASDAQ	FGF	Mon, Aug 4, 2014	8.48	8.56	8.42	8.56
86	NASDAQ	FGF	Fri, Aug 1, 2014	8.50	8.52	8.45	8.48
85	NASDAQ	FGF	Thu, Jul 31, 2014	8.53	8.57	8.50	8.50
84	NASDAQ	FGF	Wed, Jul 30, 2014	8.69	8.73	8.51	8.53
83	NASDAQ	FGF	Tue, Jul 29, 2014	8.58	8.80	8.46	8.71
82	NASDAQ	FGF	Mon, Jul 28, 2014	8.65	8.65	8.52	8.61
81	NASDAQ	FGF	Fri, Jul 25, 2014	8.70	8.70	8.58	8.61
80	NASDAQ	FGF	Thu, Jul 24, 2014	8.60	8.83	8.60	8.74
79	NASDAQ	FGF	Wed, Jul 23, 2014	8.75	8.80	8.53	8.56
78	NASDAQ	FGF	Tue, Jul 22, 2014	8.76	8.93	8.58	8.60
77	NASDAQ	FGF	Mon, Jul 21, 2014	8.78	8.90	8.59	8.71
76	NASDAQ	FGF	Fri, Jul 18, 2014	8.67	8.90	8.65	8.75
75	NASDAQ	FGF	Thu, Jul 17, 2014	8.77	8.80	8.61	8.69
74	NASDAQ	FGF	Wed, Jul 16, 2014	8.81	8.98	8.63	8.64
73	NASDAQ	FGF	Tue, Jul 15, 2014	8.86	8.99	8.81	8.84
72	NASDAQ	FGF	Mon, Jul 14, 2014	8.71	8.91	8.71	8.82
71	NASDAQ	FGF	Fri, Jul 11, 2014	8.85	8.85	8.61	8.73
70	NASDAQ	FGF	Thu, Jul 10, 2014	8.85	8.91	8.76	8.78
69	NASDAQ	FGF	Wed, Jul 9, 2014	8.84	9.00	8.75	8.89
68	NASDAQ	FGF	Tue, Jul 8, 2014	8.97	8.97	8.75	8.79
67	NASDAQ	FGF	Mon, Jul 7, 2014	9.00	9.10	8.78	8.83
66	NASDAQ	FGF	Thu, Jul 3, 2014	8.83	9.01	8.66	8.99
65	NASDAQ	FGF	Wed, Jul 2, 2014	9.00	9.07	8.71	8.90
64	NASDAQ	FGF	Tue, Jul 1, 2014	8.84	9.06	8.81	8.97
63	NASDAQ	FGF	Mon, Jun 30, 2014	8.85	9.11	8.84	8.91
62	NASDAQ	FGF	Fri, Jun 27, 2014	8.64	9.34	8.52	8.80
61	NASDAQ	FGF	Thu, Jun 26, 2014	8.64	8.98	8.50	8.67
60	NASDAQ	FGF	Wed, Jun 25, 2014	8.41	8.65	8.36	8.57
59	NASDAQ	FGF	Tue, Jun 24, 2014	8.46	8.80	8.45	8.49
58	NASDAQ	FGF	Mon, Jun 23, 2014	8.55	8.66	8.41	8.45
57	NASDAQ	FGF	Fri, Jun 20, 2014	8.70	8.75	8.26	8.28
56	NASDAQ	FGF	Thu, Jun 19, 2014	8.70	8.75	8.56	8.70
55	NASDAQ	FGF	Wed, Jun 18, 2014	8.70	8.75	8.48	8.50
54	NASDAQ	FGF	Tue, Jun 17, 2014	8.60	8.75	8.59	8.63
53	NASDAQ	FGF	Mon, Jun 16, 2014	8.61	8.60	8.41	8.51
52	NASDAQ	FGF	Fri, Jun 13, 2014	8.60	8.64	8.50	8.54
51	NASDAQ	FGF	Thu, Jun 12, 2014	8.60	8.70	8.48	8.53
50	NASDAQ	FGF	Wed, Jun 11, 2014	8.49	8.78	8.46	8.65
49	NASDAQ	FGF	Tue, Jun 10, 2014	8.22	8.50	8.11	8.41
48	NASDAQ	FGF	Mon, Jun 9, 2014	8.00	8.62	7.57	8.26
47	NASDAQ	FGF	Fri, Jun 6, 2014	8.00	8.02	7.82	8.02
46	NASDAQ	FGF	Thu, Jun 5, 2014	8.00	8.10	7.94	8.05
45	NASDAQ	FGF	Wed, Jun 4, 2014	8.14	8.40	7.93	8.07
44	NASDAQ	FGF	Tue, Jun 3, 2014	8.94	8.94	8.20	8.21
43	NASDAQ	FGF	Mon, Jun 2, 2014	8.80	8.85	8.60	8.69
42	NASDAQ	FGF	Fri, May 30, 2014	8.84	8.92	8.79	8.81
41	NASDAQ	FGF	Thu, May 29, 2014	8.70	8.94	8.70	8.80
40	NASDAQ	FGF	Wed, May 28, 2014	8.75	9.00	8.53	9.00
39	NASDAQ	FGF	Tue, May 27, 2014	9.06	9.06	8.76	8.77
38	NASDAQ	FGF	Fri, May 23, 2014	8.90	8.99	8.75	8.99
37	NASDAQ	FGF	Thu, May 22, 2014	8.85	9.09	8.73	8.90
36	NASDAQ	FGF	Wed, May 21, 2014	8.91	9.20	8.50	8.90
35	NASDAQ	FGF	Tue, May 20, 2014	9.60	9.90	9.50	9.57
34	NASDAQ	FGF	Mon, May 19, 2014	9.49	9.50	9.36	9.50
33	NASDAQ	FGF	Fri, May 16, 2014	9.30	9.50	9.15	9.38
32	NASDAQ	FGF	Thu, May 15, 2014	9.16	9.19	9.00	9.19
31	NASDAQ	FGF	Wed, May 14, 2014	9.17	9.13	9.11	9.11
30	NASDAQ	FGF	Tue, May 13, 2014	9.10	9.20	9.05	9.11
29	NASDAQ	FGF	Mon, May 12, 2014	9.27	9.26	9.01	9.10
28	NASDAQ	FGF	Fri, May 9, 2014	9.02	9.26	9.02	9.26
27	NASDAQ	FGF	Thu, May 8, 2014	8.98	9.10	8.96	9.05
26	NASDAQ	FGF	Wed, May 7, 2014	9.05	9.11	9.00	9.00
25	NASDAQ	FGF	Tue, May 6, 2014	9.01	9.29	9.01	9.05
24	NASDAQ	FGF	Mon, May 5, 2014	9.00	9.31	8.95	9.02
23	NASDAQ	FGF	Fri, May 2, 2014	9.10	9.10	9.05	9.10
22	NASDAQ	FGF	Thu, May 1, 2014	9.07	9.25	8.95	9.10
21	NASDAQ	FGF	Wed, Apr 30, 2014	9.11	9.18	9.05	9.05
20	NASDAQ	FGF	Tue, Apr 29, 2014	9.14	9.43	9.05	9.09
19	NASDAQ	FGF	Mon, Apr 28, 2014	8.99	9.49	8.96	9.49
18	NASDAQ	FGF	Fri, Apr 25, 2014	9.10	9.19	9.00	9.01
17	NASDAQ	FGF	Thu, Apr 24, 2014	9.10	9.39	9.05	9.06
16	NASDAQ	FGF	Wed, Apr 23, 2014	9.02	9.50	8.99	9.04
15	NASDAQ	FGF	Tue, Apr 22, 2014	9.25	9.41	9.25	9.26
14	NASDAQ	FGF	Mon, Apr 21, 2014	8.99	9.50	8.99	9.31
13	NASDAQ	FGF	Thu, Apr 17, 2014	9.11	9.47	8.95	8.95
12	NASDAQ	FGF	Wed, Apr 16, 2014	9.49	9.98	9.24	9.24
11	NASDAQ	FGF	Tue, Apr 15, 2014	9.95	9.95	9.26	9.49
10	NASDAQ	FGF	Mon, Apr 14, 2014	8.95	10.19	8.95	9.55
9	NASDAQ	FGF	Fri, Apr 11, 2014	8.95	8.95	8.75	8.89
8	NASDAQ	FGF	Thu, Apr 10, 2014	8.95	8.95	8.73	8.83
7	NASDAQ	FGF	Wed, Apr 9, 2014	8.85	8.90	8.80	8.89
6	NASDAQ	FGF	Tue, Apr 8, 2014	8.95	8.99	8.80	8.90
5	NASDAQ	FGF	Mon, Apr 7, 2014	9.00	9.00	8.55	8.94
4	NASDAQ	FGF	Fri, Apr 4, 2014	8.50	8.70	8.32	8.69
3	NASDAQ	FGF	Thu, Apr 3, 2014	8.29	8.40	8.05	8.39
2	NASDAQ	FGF	Wed, Apr 2, 2014	7.94	8.29	7.90	8.16
1	NASDAQ	FGF	Tue, Apr 1, 2014	8.00	8.50	7.90	7.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Fundamental Global Inc NASDAQ:FGF 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