First Bank NASDAQ:FRBA Historical Prices

Below are the 3014 trading days of historical prices for FRBA.

#	Exchange	Symbol	Date	Open	High	Low	Close
3014	NASDAQ	FRBA	Thu, Jan 19, 2023	13.09	13.19	12.93	13.14
3013	NASDAQ	FRBA	Wed, Jan 18, 2023	13.50	13.53	13.16	13.16
3012	NASDAQ	FRBA	Tue, Jan 17, 2023	13.83	13.83	13.47	13.55
3011	NASDAQ	FRBA	Fri, Jan 13, 2023	13.72	13.97	13.62	13.97
3010	NASDAQ	FRBA	Thu, Jan 12, 2023	13.69	13.88	13.60	13.83
3009	NASDAQ	FRBA	Wed, Jan 11, 2023	13.68	13.74	13.39	13.67
3008	NASDAQ	FRBA	Tue, Jan 10, 2023	13.36	13.58	13.26	13.58
3007	NASDAQ	FRBA	Mon, Jan 9, 2023	13.58	13.58	13.32	13.43
3006	NASDAQ	FRBA	Fri, Jan 6, 2023	13.55	13.59	13.28	13.47
3005	NASDAQ	FRBA	Thu, Jan 5, 2023	13.45	13.51	13.24	13.44
3004	NASDAQ	FRBA	Wed, Jan 4, 2023	13.69	13.74	13.40	13.43
3003	NASDAQ	FRBA	Tue, Jan 3, 2023	13.88	13.88	13.41	13.58
3002	NASDAQ	FRBA	Fri, Dec 30, 2022	13.77	13.84	13.53	13.76
3001	NASDAQ	FRBA	Thu, Dec 29, 2022	13.92	13.94	13.56	13.62
3000	NASDAQ	FRBA	Wed, Dec 28, 2022	13.83	13.89	13.73	13.83
2999	NASDAQ	FRBA	Tue, Dec 27, 2022	14.00	14.00	13.56	13.86
2998	NASDAQ	FRBA	Fri, Dec 23, 2022	13.76	14.06	13.68	14.00
2997	NASDAQ	FRBA	Thu, Dec 22, 2022	13.42	13.94	13.42	13.76
2996	NASDAQ	FRBA	Wed, Dec 21, 2022	13.75	14.12	13.68	13.99
2995	NASDAQ	FRBA	Tue, Dec 20, 2022	13.80	13.90	13.60	13.67
2994	NASDAQ	FRBA	Mon, Dec 19, 2022	13.80	14.19	13.62	13.91
2993	NASDAQ	FRBA	Fri, Dec 16, 2022	13.39	13.94	13.39	13.86
2992	NASDAQ	FRBA	Thu, Dec 15, 2022	13.55	13.80	13.33	13.63
2991	NASDAQ	FRBA	Wed, Dec 14, 2022	14.48	14.48	13.17	13.81
2990	NASDAQ	FRBA	Tue, Dec 13, 2022	15.23	15.59	15.04	15.31
2989	NASDAQ	FRBA	Mon, Dec 12, 2022	15.03	15.14	14.71	14.93
2988	NASDAQ	FRBA	Fri, Dec 9, 2022	15.56	15.56	15.02	15.02
2987	NASDAQ	FRBA	Thu, Dec 8, 2022	15.40	15.40	15.20	15.31
2986	NASDAQ	FRBA	Wed, Dec 7, 2022	15.51	15.64	15.01	15.30
2985	NASDAQ	FRBA	Tue, Dec 6, 2022	15.73	15.73	15.23	15.59
2984	NASDAQ	FRBA	Mon, Dec 5, 2022	15.86	15.86	15.11	15.32
2983	NASDAQ	FRBA	Fri, Dec 2, 2022	15.99	16.08	15.80	16.08
2982	NASDAQ	FRBA	Thu, Dec 1, 2022	15.34	16.16	15.34	16.13
2981	NASDAQ	FRBA	Wed, Nov 30, 2022	15.01	15.41	14.68	15.34
2980	NASDAQ	FRBA	Tue, Nov 29, 2022	15.13	15.13	14.99	14.99
2979	NASDAQ	FRBA	Mon, Nov 28, 2022	15.26	15.46	14.99	15.20
2978	NASDAQ	FRBA	Fri, Nov 25, 2022	15.50	15.84	15.43	15.46
2977	NASDAQ	FRBA	Wed, Nov 23, 2022	15.53	15.63	15.26	15.43
2976	NASDAQ	FRBA	Tue, Nov 22, 2022	15.57	15.57	15.34	15.36
2975	NASDAQ	FRBA	Mon, Nov 21, 2022	15.23	15.62	15.12	15.34
2974	NASDAQ	FRBA	Fri, Nov 18, 2022	15.34	15.34	14.98	15.25
2973	NASDAQ	FRBA	Thu, Nov 17, 2022	15.12	15.22	14.95	15.10
2972	NASDAQ	FRBA	Wed, Nov 16, 2022	15.04	15.47	14.89	15.16
2971	NASDAQ	FRBA	Tue, Nov 15, 2022	15.00	15.43	14.81	15.21
2970	NASDAQ	FRBA	Mon, Nov 14, 2022	15.10	15.15	14.95	15.04
2969	NASDAQ	FRBA	Fri, Nov 11, 2022	15.09	15.09	14.82	14.96
2968	NASDAQ	FRBA	Thu, Nov 10, 2022	14.97	14.99	14.88	14.92
2967	NASDAQ	FRBA	Wed, Nov 9, 2022	14.91	14.91	14.61	14.61
2966	NASDAQ	FRBA	Tue, Nov 8, 2022	15.10	15.14	14.75	14.94
2965	NASDAQ	FRBA	Mon, Nov 7, 2022	15.20	15.40	15.07	15.08
2964	NASDAQ	FRBA	Fri, Nov 4, 2022	15.16	15.25	15.16	15.19
2963	NASDAQ	FRBA	Thu, Nov 3, 2022	15.58	15.58	15.18	15.19
2962	NASDAQ	FRBA	Wed, Nov 2, 2022	15.64	16.23	15.53	15.53
2961	NASDAQ	FRBA	Tue, Nov 1, 2022	15.90	15.97	15.78	15.82
2960	NASDAQ	FRBA	Mon, Oct 31, 2022	15.82	15.82	15.53	15.72
2959	NASDAQ	FRBA	Fri, Oct 28, 2022	15.23	15.77	15.23	15.75
2958	NASDAQ	FRBA	Thu, Oct 27, 2022	14.83	15.39	14.75	15.25
2957	NASDAQ	FRBA	Wed, Oct 26, 2022	14.73	14.86	14.12	14.67
2956	NASDAQ	FRBA	Tue, Oct 25, 2022	14.80	14.93	14.70	14.88
2955	NASDAQ	FRBA	Mon, Oct 24, 2022	14.52	14.80	14.52	14.73
2954	NASDAQ	FRBA	Fri, Oct 21, 2022	14.29	14.70	14.10	14.70
2953	NASDAQ	FRBA	Thu, Oct 20, 2022	14.44	14.45	14.06	14.25
2952	NASDAQ	FRBA	Wed, Oct 19, 2022	14.52	14.60	14.37	14.50
2951	NASDAQ	FRBA	Tue, Oct 18, 2022	14.60	14.64	14.57	14.57
2950	NASDAQ	FRBA	Mon, Oct 17, 2022	14.50	14.55	14.40	14.50
2949	NASDAQ	FRBA	Fri, Oct 14, 2022	14.47	14.47	14.33	14.41
2948	NASDAQ	FRBA	Thu, Oct 13, 2022	13.80	14.47	13.80	14.47
2947	NASDAQ	FRBA	Wed, Oct 12, 2022	13.95	14.10	13.95	14.05
2946	NASDAQ	FRBA	Tue, Oct 11, 2022	13.67	14.10	13.67	14.05
2945	NASDAQ	FRBA	Mon, Oct 10, 2022	13.87	14.00	13.80	13.83
2944	NASDAQ	FRBA	Fri, Oct 7, 2022	13.92	13.94	13.38	13.88
2943	NASDAQ	FRBA	Thu, Oct 6, 2022	14.02	14.12	14.02	14.03
2942	NASDAQ	FRBA	Wed, Oct 5, 2022	14.21	14.30	14.15	14.21
2941	NASDAQ	FRBA	Tue, Oct 4, 2022	14.10	14.28	14.06	14.20
2940	NASDAQ	FRBA	Mon, Oct 3, 2022	13.70	14.09	13.69	14.05
2939	NASDAQ	FRBA	Fri, Sep 30, 2022	14.05	14.05	13.67	13.67
2938	NASDAQ	FRBA	Thu, Sep 29, 2022	13.87	14.10	13.75	13.96
2937	NASDAQ	FRBA	Wed, Sep 28, 2022	13.84	14.16	13.71	14.02
2936	NASDAQ	FRBA	Tue, Sep 27, 2022	14.15	14.15	13.66	13.74
2935	NASDAQ	FRBA	Mon, Sep 26, 2022	13.94	14.25	13.94	14.13
2934	NASDAQ	FRBA	Fri, Sep 23, 2022	14.10	14.18	13.92	14.15
2933	NASDAQ	FRBA	Thu, Sep 22, 2022	14.52	14.52	14.15	14.26
2932	NASDAQ	FRBA	Wed, Sep 21, 2022	14.84	14.93	14.49	14.54
2931	NASDAQ	FRBA	Tue, Sep 20, 2022	14.68	14.77	14.68	14.69
2930	NASDAQ	FRBA	Mon, Sep 19, 2022	14.30	14.78	14.30	14.75
2929	NASDAQ	FRBA	Fri, Sep 16, 2022	14.60	14.60	14.22	14.27
2928	NASDAQ	FRBA	Thu, Sep 15, 2022	14.73	15.06	14.68	14.68
2927	NASDAQ	FRBA	Wed, Sep 14, 2022	14.97	15.03	14.62	14.62
2926	NASDAQ	FRBA	Tue, Sep 13, 2022	15.47	15.61	14.86	15.01
2925	NASDAQ	FRBA	Mon, Sep 12, 2022	15.28	15.78	15.28	15.65
2924	NASDAQ	FRBA	Fri, Sep 9, 2022	15.00	15.27	14.94	15.27
2923	NASDAQ	FRBA	Thu, Sep 8, 2022	14.80	15.03	14.80	15.03
2922	NASDAQ	FRBA	Wed, Sep 7, 2022	14.74	14.93	14.62	14.90
2921	NASDAQ	FRBA	Tue, Sep 6, 2022	14.78	14.95	14.69	14.69
2920	NASDAQ	FRBA	Fri, Sep 2, 2022	14.76	14.82	14.76	14.80
2919	NASDAQ	FRBA	Thu, Sep 1, 2022	14.99	14.99	14.59	14.80
2918	NASDAQ	FRBA	Wed, Aug 31, 2022	15.18	15.22	14.94	14.99
2917	NASDAQ	FRBA	Tue, Aug 30, 2022	15.24	15.25	15.04	15.17
2916	NASDAQ	FRBA	Mon, Aug 29, 2022	15.27	15.29	15.03	15.21
2915	NASDAQ	FRBA	Fri, Aug 26, 2022	15.79	15.79	15.35	15.40
2914	NASDAQ	FRBA	Thu, Aug 25, 2022	15.66	15.78	15.45	15.70
2913	NASDAQ	FRBA	Wed, Aug 24, 2022	15.65	15.65	15.46	15.53
2912	NASDAQ	FRBA	Tue, Aug 23, 2022	15.89	15.98	15.60	15.61
2911	NASDAQ	FRBA	Mon, Aug 22, 2022	16.14	16.25	15.86	15.94
2910	NASDAQ	FRBA	Fri, Aug 19, 2022	16.26	16.51	16.26	16.37
2909	NASDAQ	FRBA	Thu, Aug 18, 2022	16.48	16.55	16.38	16.45
2908	NASDAQ	FRBA	Wed, Aug 17, 2022	16.52	16.68	16.27	16.42
2907	NASDAQ	FRBA	Tue, Aug 16, 2022	16.42	16.76	16.42	16.66
2906	NASDAQ	FRBA	Mon, Aug 15, 2022	16.03	16.58	16.03	16.58
2905	NASDAQ	FRBA	Fri, Aug 12, 2022	15.98	16.21	15.98	16.20
2904	NASDAQ	FRBA	Thu, Aug 11, 2022	15.79	16.06	15.73	16.00
2903	NASDAQ	FRBA	Wed, Aug 10, 2022	15.51	15.84	15.51	15.67
2902	NASDAQ	FRBA	Tue, Aug 9, 2022	15.23	15.42	15.18	15.41
2901	NASDAQ	FRBA	Mon, Aug 8, 2022	15.21	15.37	15.07	15.23
2900	NASDAQ	FRBA	Fri, Aug 5, 2022	15.03	15.09	15.03	15.04
2899	NASDAQ	FRBA	Thu, Aug 4, 2022	15.17	15.17	14.94	15.00
2898	NASDAQ	FRBA	Wed, Aug 3, 2022	15.10	15.13	15.07	15.08
2897	NASDAQ	FRBA	Tue, Aug 2, 2022	14.58	15.14	14.58	15.01
2896	NASDAQ	FRBA	Mon, Aug 1, 2022	15.17	15.18	14.88	15.15
2895	NASDAQ	FRBA	Fri, Jul 29, 2022	14.79	15.17	14.79	15.06
2894	NASDAQ	FRBA	Thu, Jul 28, 2022	14.71	14.88	14.57	14.65
2893	NASDAQ	FRBA	Wed, Jul 27, 2022	14.40	14.77	14.40	14.63
2892	NASDAQ	FRBA	Tue, Jul 26, 2022	14.25	14.29	13.91	13.91
2891	NASDAQ	FRBA	Mon, Jul 25, 2022	14.06	14.35	14.06	14.27
2890	NASDAQ	FRBA	Fri, Jul 22, 2022	14.29	14.29	14.17	14.18
2889	NASDAQ	FRBA	Thu, Jul 21, 2022	14.22	14.28	14.03	14.24
2888	NASDAQ	FRBA	Wed, Jul 20, 2022	14.16	14.36	14.16	14.36
2887	NASDAQ	FRBA	Tue, Jul 19, 2022	14.17	14.42	14.17	14.24
2886	NASDAQ	FRBA	Mon, Jul 18, 2022	13.88	14.28	13.88	13.97
2885	NASDAQ	FRBA	Fri, Jul 15, 2022	13.85	14.17	13.85	14.11
2884	NASDAQ	FRBA	Thu, Jul 14, 2022	13.54	13.75	13.54	13.64
2883	NASDAQ	FRBA	Wed, Jul 13, 2022	13.72	13.81	13.66	13.71
2882	NASDAQ	FRBA	Tue, Jul 12, 2022	13.88	13.92	13.83	13.84
2881	NASDAQ	FRBA	Mon, Jul 11, 2022	13.88	13.95	13.82	13.83
2880	NASDAQ	FRBA	Fri, Jul 8, 2022	14.00	14.08	13.82	13.96
2879	NASDAQ	FRBA	Thu, Jul 7, 2022	13.91	14.00	13.86	13.89
2878	NASDAQ	FRBA	Wed, Jul 6, 2022	13.93	14.02	13.89	13.90
2877	NASDAQ	FRBA	Tue, Jul 5, 2022	14.06	14.06	13.81	14.02
2876	NASDAQ	FRBA	Fri, Jul 1, 2022	13.96	14.17	13.94	14.15
2875	NASDAQ	FRBA	Thu, Jun 30, 2022	13.82	14.05	13.70	13.98
2874	NASDAQ	FRBA	Wed, Jun 29, 2022	13.93	13.97	13.86	13.93
2873	NASDAQ	FRBA	Tue, Jun 28, 2022	14.02	14.25	13.96	13.99
2872	NASDAQ	FRBA	Mon, Jun 27, 2022	14.23	14.23	13.99	14.02
2871	NASDAQ	FRBA	Fri, Jun 24, 2022	14.00	14.36	13.99	14.12
2870	NASDAQ	FRBA	Thu, Jun 23, 2022	14.26	14.26	13.98	14.02
2869	NASDAQ	FRBA	Wed, Jun 22, 2022	14.05	14.21	14.00	14.03
2868	NASDAQ	FRBA	Tue, Jun 21, 2022	13.85	14.19	13.85	14.09
2867	NASDAQ	FRBA	Fri, Jun 17, 2022	13.92	13.98	13.69	13.78
2866	NASDAQ	FRBA	Thu, Jun 16, 2022	13.70	13.93	13.63	13.85
2865	NASDAQ	FRBA	Wed, Jun 15, 2022	14.05	14.10	13.97	14.01
2864	NASDAQ	FRBA	Tue, Jun 14, 2022	13.74	13.97	13.67	13.86
2863	NASDAQ	FRBA	Mon, Jun 13, 2022	13.72	14.04	13.72	13.74
2862	NASDAQ	FRBA	Fri, Jun 10, 2022	14.12	14.13	13.91	13.92
2861	NASDAQ	FRBA	Thu, Jun 9, 2022	14.44	14.61	14.18	14.24
2860	NASDAQ	FRBA	Wed, Jun 8, 2022	14.69	14.69	14.47	14.54
2859	NASDAQ	FRBA	Tue, Jun 7, 2022	14.63	15.00	14.63	14.82
2858	NASDAQ	FRBA	Mon, Jun 6, 2022	14.66	14.77	14.49	14.74
2857	NASDAQ	FRBA	Fri, Jun 3, 2022	14.35	14.57	14.35	14.53
2856	NASDAQ	FRBA	Thu, Jun 2, 2022	14.20	14.52	14.14	14.50
2855	NASDAQ	FRBA	Wed, Jun 1, 2022	14.14	14.36	14.12	14.26
2854	NASDAQ	FRBA	Tue, May 31, 2022	14.18	14.35	14.16	14.30
2853	NASDAQ	FRBA	Fri, May 27, 2022	14.15	14.20	14.02	14.18
2852	NASDAQ	FRBA	Thu, May 26, 2022	13.99	14.13	13.96	14.04
2851	NASDAQ	FRBA	Wed, May 25, 2022	14.00	14.01	13.86	13.93
2850	NASDAQ	FRBA	Tue, May 24, 2022	13.66	14.03	13.66	13.96
2849	NASDAQ	FRBA	Mon, May 23, 2022	13.95	14.04	13.78	13.83
2848	NASDAQ	FRBA	Fri, May 20, 2022	13.88	14.05	13.69	13.80
2847	NASDAQ	FRBA	Thu, May 19, 2022	13.99	14.05	13.72	13.78
2846	NASDAQ	FRBA	Wed, May 18, 2022	13.94	14.07	13.93	13.96
2845	NASDAQ	FRBA	Tue, May 17, 2022	14.12	14.19	13.98	14.07
2844	NASDAQ	FRBA	Mon, May 16, 2022	13.85	14.05	13.85	13.95
2843	NASDAQ	FRBA	Fri, May 13, 2022	14.02	14.18	13.88	13.94
2842	NASDAQ	FRBA	Thu, May 12, 2022	14.00	14.05	13.81	14.01
2841	NASDAQ	FRBA	Wed, May 11, 2022	13.97	14.15	13.93	14.02
2840	NASDAQ	FRBA	Tue, May 10, 2022	14.11	14.25	13.94	13.97
2839	NASDAQ	FRBA	Mon, May 9, 2022	14.06	14.21	13.96	14.05
2838	NASDAQ	FRBA	Fri, May 6, 2022	14.16	14.16	14.00	14.14
2837	NASDAQ	FRBA	Thu, May 5, 2022	14.31	14.31	14.06	14.12
2836	NASDAQ	FRBA	Wed, May 4, 2022	14.31	14.48	14.21	14.43
2835	NASDAQ	FRBA	Tue, May 3, 2022	14.24	14.43	14.15	14.25
2834	NASDAQ	FRBA	Mon, May 2, 2022	14.35	14.39	14.14	14.20
2833	NASDAQ	FRBA	Fri, Apr 29, 2022	14.51	14.65	14.22	14.26
2832	NASDAQ	FRBA	Thu, Apr 28, 2022	14.34	14.56	14.20	14.50
2831	NASDAQ	FRBA	Wed, Apr 27, 2022	14.06	14.23	14.05	14.19
2830	NASDAQ	FRBA	Tue, Apr 26, 2022	14.02	14.07	13.90	14.05
2829	NASDAQ	FRBA	Mon, Apr 25, 2022	14.11	14.13	13.92	14.12
2828	NASDAQ	FRBA	Fri, Apr 22, 2022	14.65	14.78	14.30	14.31
2827	NASDAQ	FRBA	Thu, Apr 21, 2022	15.12	15.27	14.61	14.66
2826	NASDAQ	FRBA	Wed, Apr 20, 2022	14.37	14.78	14.37	14.68
2825	NASDAQ	FRBA	Tue, Apr 19, 2022	14.05	14.37	14.05	14.27
2824	NASDAQ	FRBA	Mon, Apr 18, 2022	14.20	14.20	13.97	14.07
2823	NASDAQ	FRBA	Thu, Apr 14, 2022	14.14	14.18	13.96	14.05
2822	NASDAQ	FRBA	Wed, Apr 13, 2022	14.21	14.21	14.04	14.10
2821	NASDAQ	FRBA	Tue, Apr 12, 2022	13.98	14.14	13.95	13.97
2820	NASDAQ	FRBA	Mon, Apr 11, 2022	14.00	14.12	13.91	14.00
2819	NASDAQ	FRBA	Fri, Apr 8, 2022	13.96	14.11	13.91	13.96
2818	NASDAQ	FRBA	Thu, Apr 7, 2022	14.15	14.16	13.96	14.00
2817	NASDAQ	FRBA	Wed, Apr 6, 2022	14.13	14.26	14.11	14.12
2816	NASDAQ	FRBA	Tue, Apr 5, 2022	14.23	14.33	14.23	14.25
2815	NASDAQ	FRBA	Mon, Apr 4, 2022	14.25	14.29	14.25	14.25
2814	NASDAQ	FRBA	Fri, Apr 1, 2022	14.22	14.32	14.22	14.28
2813	NASDAQ	FRBA	Thu, Mar 31, 2022	14.15	14.24	14.15	14.22
2812	NASDAQ	FRBA	Wed, Mar 30, 2022	14.31	14.31	14.11	14.15
2811	NASDAQ	FRBA	Tue, Mar 29, 2022	14.46	14.54	14.25	14.26
2810	NASDAQ	FRBA	Mon, Mar 28, 2022	14.25	14.33	14.14	14.32
2809	NASDAQ	FRBA	Fri, Mar 25, 2022	14.36	14.40	14.25	14.25
2808	NASDAQ	FRBA	Thu, Mar 24, 2022	14.15	14.33	14.13	14.29
2807	NASDAQ	FRBA	Wed, Mar 23, 2022	14.26	14.32	14.06	14.11
2806	NASDAQ	FRBA	Tue, Mar 22, 2022	14.26	14.38	14.21	14.32
2805	NASDAQ	FRBA	Mon, Mar 21, 2022	14.18	14.25	14.13	14.19
2804	NASDAQ	FRBA	Fri, Mar 18, 2022	14.06	14.15	13.92	14.11
2803	NASDAQ	FRBA	Thu, Mar 17, 2022	14.27	14.34	14.02	14.15
2802	NASDAQ	FRBA	Wed, Mar 16, 2022	14.23	14.38	14.23	14.34
2801	NASDAQ	FRBA	Tue, Mar 15, 2022	14.20	14.20	14.00	14.14
2800	NASDAQ	FRBA	Mon, Mar 14, 2022	14.05	14.33	14.05	14.11
2799	NASDAQ	FRBA	Fri, Mar 11, 2022	14.19	14.27	14.00	14.05
2798	NASDAQ	FRBA	Thu, Mar 10, 2022	14.10	14.27	14.03	14.16
2797	NASDAQ	FRBA	Wed, Mar 9, 2022	14.29	14.29	14.08	14.16
2796	NASDAQ	FRBA	Tue, Mar 8, 2022	14.26	14.35	14.03	14.09
2795	NASDAQ	FRBA	Mon, Mar 7, 2022	14.51	14.66	14.19	14.22
2794	NASDAQ	FRBA	Fri, Mar 4, 2022	14.65	14.67	14.45	14.50
2793	NASDAQ	FRBA	Thu, Mar 3, 2022	14.77	14.86	14.68	14.80
2792	NASDAQ	FRBA	Wed, Mar 2, 2022	14.43	14.92	14.43	14.64
2791	NASDAQ	FRBA	Tue, Mar 1, 2022	14.72	14.72	14.16	14.30
2790	NASDAQ	FRBA	Mon, Feb 28, 2022	14.65	14.72	14.45	14.57
2789	NASDAQ	FRBA	Fri, Feb 25, 2022	14.43	14.75	14.17	14.67
2788	NASDAQ	FRBA	Thu, Feb 24, 2022	14.40	14.40	14.00	14.28
2787	NASDAQ	FRBA	Wed, Feb 23, 2022	14.66	14.66	14.42	14.50
2786	NASDAQ	FRBA	Tue, Feb 22, 2022	14.76	14.76	14.48	14.50
2785	NASDAQ	FRBA	Fri, Feb 18, 2022	14.50	14.57	14.47	14.55
2784	NASDAQ	FRBA	Thu, Feb 17, 2022	14.79	14.79	14.48	14.55
2783	NASDAQ	FRBA	Wed, Feb 16, 2022	14.43	14.69	14.43	14.59
2782	NASDAQ	FRBA	Tue, Feb 15, 2022	14.42	14.50	14.23	14.30
2781	NASDAQ	FRBA	Mon, Feb 14, 2022	14.40	14.44	14.18	14.23
2780	NASDAQ	FRBA	Fri, Feb 11, 2022	14.14	14.48	14.14	14.40
2779	NASDAQ	FRBA	Thu, Feb 10, 2022	14.14	14.36	14.04	14.28
2778	NASDAQ	FRBA	Wed, Feb 9, 2022	14.53	14.60	14.24	14.30
2777	NASDAQ	FRBA	Tue, Feb 8, 2022	14.18	14.50	14.18	14.44
2776	NASDAQ	FRBA	Mon, Feb 7, 2022	14.22	14.36	14.18	14.18
2775	NASDAQ	FRBA	Fri, Feb 4, 2022	14.20	14.35	13.81	14.26
2774	NASDAQ	FRBA	Thu, Feb 3, 2022	14.16	14.46	14.05	14.16
2773	NASDAQ	FRBA	Wed, Feb 2, 2022	14.31	14.39	14.20	14.23
2772	NASDAQ	FRBA	Tue, Feb 1, 2022	14.59	14.59	14.23	14.31
2771	NASDAQ	FRBA	Mon, Jan 31, 2022	14.32	14.86	14.32	14.65
2770	NASDAQ	FRBA	Fri, Jan 28, 2022	14.25	14.44	14.18	14.43
2769	NASDAQ	FRBA	Thu, Jan 27, 2022	14.29	14.80	14.25	14.26
2768	NASDAQ	FRBA	Wed, Jan 26, 2022	14.70	15.05	14.13	14.35
2767	NASDAQ	FRBA	Tue, Jan 25, 2022	14.57	15.08	13.96	14.81
2766	NASDAQ	FRBA	Mon, Jan 24, 2022	13.76	14.68	13.76	14.61
2765	NASDAQ	FRBA	Fri, Jan 21, 2022	13.66	14.22	13.66	13.90
2764	NASDAQ	FRBA	Thu, Jan 20, 2022	14.50	14.50	13.80	13.88
2763	NASDAQ	FRBA	Wed, Jan 19, 2022	14.05	14.35	13.63	14.10
2762	NASDAQ	FRBA	Tue, Jan 18, 2022	14.26	14.43	14.02	14.09
2761	NASDAQ	FRBA	Fri, Jan 14, 2022	14.34	14.53	14.11	14.42
2760	NASDAQ	FRBA	Thu, Jan 13, 2022	14.50	14.68	14.33	14.34
2759	NASDAQ	FRBA	Wed, Jan 12, 2022	14.41	14.66	14.15	14.50
2758	NASDAQ	FRBA	Tue, Jan 11, 2022	14.40	14.57	14.22	14.45
2757	NASDAQ	FRBA	Mon, Jan 10, 2022	14.80	15.00	13.96	14.63
2756	NASDAQ	FRBA	Fri, Jan 7, 2022	14.86	14.92	14.64	14.86
2755	NASDAQ	FRBA	Thu, Jan 6, 2022	14.90	14.90	14.69	14.80
2754	NASDAQ	FRBA	Wed, Jan 5, 2022	14.78	15.12	14.64	14.73
2753	NASDAQ	FRBA	Tue, Jan 4, 2022	14.66	14.84	14.66	14.71
2752	NASDAQ	FRBA	Mon, Jan 3, 2022	14.50	14.86	14.27	14.64
2751	NASDAQ	FRBA	Fri, Dec 31, 2021	14.42	14.92	14.24	14.51
2750	NASDAQ	FRBA	Thu, Dec 30, 2021	14.16	14.60	14.16	14.40
2749	NASDAQ	FRBA	Wed, Dec 29, 2021	14.49	14.73	14.15	14.54
2748	NASDAQ	FRBA	Tue, Dec 28, 2021	14.63	15.14	14.36	14.51
2747	NASDAQ	FRBA	Mon, Dec 27, 2021	14.06	14.65	14.02	14.58
2746	NASDAQ	FRBA	Thu, Dec 23, 2021	14.34	14.52	13.02	14.24
2745	NASDAQ	FRBA	Wed, Dec 22, 2021	14.20	14.60	13.91	14.38
2744	NASDAQ	FRBA	Tue, Dec 21, 2021	14.09	14.69	14.03	14.32
2743	NASDAQ	FRBA	Mon, Dec 20, 2021	14.22	14.22	13.79	14.07
2742	NASDAQ	FRBA	Fri, Dec 17, 2021	14.66	14.66	14.27	14.41
2741	NASDAQ	FRBA	Thu, Dec 16, 2021	14.40	14.77	14.40	14.67
2740	NASDAQ	FRBA	Wed, Dec 15, 2021	14.50	15.47	14.06	14.63
2739	NASDAQ	FRBA	Tue, Dec 14, 2021	14.44	14.82	14.10	14.47
2738	NASDAQ	FRBA	Mon, Dec 13, 2021	14.27	14.57	14.13	14.38
2737	NASDAQ	FRBA	Fri, Dec 10, 2021	14.31	14.59	14.20	14.42
2736	NASDAQ	FRBA	Thu, Dec 9, 2021	14.74	14.80	14.15	14.27
2735	NASDAQ	FRBA	Wed, Dec 8, 2021	14.89	14.89	14.56	14.80
2734	NASDAQ	FRBA	Tue, Dec 7, 2021	15.00	15.05	14.69	14.72
2733	NASDAQ	FRBA	Mon, Dec 6, 2021	15.01	15.15	14.65	14.81
2732	NASDAQ	FRBA	Fri, Dec 3, 2021	14.70	15.00	14.68	14.82
2731	NASDAQ	FRBA	Thu, Dec 2, 2021	14.50	15.17	14.36	15.06
2730	NASDAQ	FRBA	Wed, Dec 1, 2021	14.77	15.16	14.50	14.50
2729	NASDAQ	FRBA	Tue, Nov 30, 2021	14.65	14.72	14.36	14.47
2728	NASDAQ	FRBA	Mon, Nov 29, 2021	15.00	15.14	14.70	14.75
2727	NASDAQ	FRBA	Fri, Nov 26, 2021	15.25	15.36	14.95	15.00
2726	NASDAQ	FRBA	Wed, Nov 24, 2021	15.63	15.66	15.40	15.60
2725	NASDAQ	FRBA	Tue, Nov 23, 2021	15.43	15.55	15.19	15.51
2724	NASDAQ	FRBA	Mon, Nov 22, 2021	15.49	15.86	15.33	15.39
2723	NASDAQ	FRBA	Fri, Nov 19, 2021	15.36	15.56	15.34	15.39
2722	NASDAQ	FRBA	Thu, Nov 18, 2021	15.32	15.57	15.21	15.48
2721	NASDAQ	FRBA	Wed, Nov 17, 2021	15.61	15.61	15.12	15.38
2720	NASDAQ	FRBA	Tue, Nov 16, 2021	15.39	15.67	15.23	15.50
2719	NASDAQ	FRBA	Mon, Nov 15, 2021	15.41	15.48	15.23	15.44
2718	NASDAQ	FRBA	Fri, Nov 12, 2021	15.39	15.47	15.25	15.34
2717	NASDAQ	FRBA	Thu, Nov 11, 2021	15.35	15.44	15.25	15.25
2716	NASDAQ	FRBA	Wed, Nov 10, 2021	15.02	15.43	14.82	15.39
2715	NASDAQ	FRBA	Tue, Nov 9, 2021	14.61	15.24	14.53	14.92
2714	NASDAQ	FRBA	Mon, Nov 8, 2021	15.20	15.21	14.63	14.94
2713	NASDAQ	FRBA	Fri, Nov 5, 2021	14.80	15.46	14.80	15.21
2712	NASDAQ	FRBA	Thu, Nov 4, 2021	14.77	14.81	14.50	14.81
2711	NASDAQ	FRBA	Wed, Nov 3, 2021	14.55	14.87	14.29	14.72
2710	NASDAQ	FRBA	Tue, Nov 2, 2021	14.82	15.14	14.43	14.53
2709	NASDAQ	FRBA	Mon, Nov 1, 2021	15.07	15.15	14.51	14.79
2708	NASDAQ	FRBA	Fri, Oct 29, 2021	15.18	15.20	15.01	15.04
2707	NASDAQ	FRBA	Thu, Oct 28, 2021	15.02	15.17	15.02	15.17
2706	NASDAQ	FRBA	Wed, Oct 27, 2021	14.73	14.94	13.76	14.78
2705	NASDAQ	FRBA	Tue, Oct 26, 2021	15.09	15.19	14.80	14.90
2704	NASDAQ	FRBA	Mon, Oct 25, 2021	15.08	15.19	14.77	15.10
2703	NASDAQ	FRBA	Fri, Oct 22, 2021	15.05	15.30	14.81	15.18
2702	NASDAQ	FRBA	Thu, Oct 21, 2021	15.12	15.26	14.95	15.11
2701	NASDAQ	FRBA	Wed, Oct 20, 2021	15.29	15.35	15.15	15.20
2700	NASDAQ	FRBA	Tue, Oct 19, 2021	15.14	15.34	14.76	15.25
2699	NASDAQ	FRBA	Mon, Oct 18, 2021	14.59	15.22	14.36	15.04
2698	NASDAQ	FRBA	Fri, Oct 15, 2021	15.41	15.61	15.08	15.08
2697	NASDAQ	FRBA	Thu, Oct 14, 2021	15.41	15.48	15.01	15.21
2696	NASDAQ	FRBA	Wed, Oct 13, 2021	15.14	15.35	15.01	15.29
2695	NASDAQ	FRBA	Tue, Oct 12, 2021	15.50	15.65	15.13	15.23
2694	NASDAQ	FRBA	Mon, Oct 11, 2021	15.19	15.90	15.19	15.43
2693	NASDAQ	FRBA	Fri, Oct 8, 2021	14.84	15.21	14.75	15.00
2692	NASDAQ	FRBA	Thu, Oct 7, 2021	14.59	14.95	14.47	14.76
2691	NASDAQ	FRBA	Wed, Oct 6, 2021	14.51	14.56	14.01	14.48
2690	NASDAQ	FRBA	Tue, Oct 5, 2021	14.39	14.58	14.37	14.45
2689	NASDAQ	FRBA	Mon, Oct 4, 2021	13.65	14.40	13.47	14.27
2688	NASDAQ	FRBA	Fri, Oct 1, 2021	14.19	14.19	13.57	13.57
2687	NASDAQ	FRBA	Thu, Sep 30, 2021	14.35	14.40	14.09	14.09
2686	NASDAQ	FRBA	Wed, Sep 29, 2021	13.76	14.38	13.76	14.38
2685	NASDAQ	FRBA	Tue, Sep 28, 2021	13.85	13.90	13.64	13.68
2684	NASDAQ	FRBA	Mon, Sep 27, 2021	13.55	13.95	13.55	13.79
2683	NASDAQ	FRBA	Fri, Sep 24, 2021	13.26	13.75	13.26	13.50
2682	NASDAQ	FRBA	Thu, Sep 23, 2021	13.41	13.60	13.28	13.53
2681	NASDAQ	FRBA	Wed, Sep 22, 2021	13.15	13.54	13.10	13.27
2680	NASDAQ	FRBA	Tue, Sep 21, 2021	12.88	13.17	12.88	13.11
2679	NASDAQ	FRBA	Mon, Sep 20, 2021	13.03	13.54	12.80	12.83
2678	NASDAQ	FRBA	Fri, Sep 17, 2021	12.96	13.26	12.82	13.20
2677	NASDAQ	FRBA	Thu, Sep 16, 2021	12.92	13.11	12.82	12.87
2676	NASDAQ	FRBA	Wed, Sep 15, 2021	12.81	13.08	12.73	13.00
2675	NASDAQ	FRBA	Tue, Sep 14, 2021	12.91	12.96	12.81	12.81
2674	NASDAQ	FRBA	Mon, Sep 13, 2021	13.03	13.20	12.81	12.97
2673	NASDAQ	FRBA	Fri, Sep 10, 2021	13.01	13.01	12.80	12.80
2672	NASDAQ	FRBA	Thu, Sep 9, 2021	12.83	13.18	12.83	12.84
2671	NASDAQ	FRBA	Wed, Sep 8, 2021	13.10	13.10	12.61	12.76
2670	NASDAQ	FRBA	Tue, Sep 7, 2021	13.25	13.39	13.11	13.11
2669	NASDAQ	FRBA	Fri, Sep 3, 2021	13.44	13.44	13.15	13.30
2668	NASDAQ	FRBA	Thu, Sep 2, 2021	13.41	13.50	13.28	13.50
2667	NASDAQ	FRBA	Wed, Sep 1, 2021	13.49	13.60	13.25	13.41
2666	NASDAQ	FRBA	Tue, Aug 31, 2021	13.62	13.62	13.28	13.32
2665	NASDAQ	FRBA	Mon, Aug 30, 2021	13.53	13.62	13.26	13.26
2664	NASDAQ	FRBA	Fri, Aug 27, 2021	13.27	13.60	13.27	13.50
2663	NASDAQ	FRBA	Thu, Aug 26, 2021	13.30	13.52	13.12	13.13
2662	NASDAQ	FRBA	Wed, Aug 25, 2021	13.40	13.59	13.30	13.30
2661	NASDAQ	FRBA	Tue, Aug 24, 2021	13.57	13.57	13.25	13.27
2660	NASDAQ	FRBA	Mon, Aug 23, 2021	13.38	13.54	13.22	13.30
2659	NASDAQ	FRBA	Fri, Aug 20, 2021	13.23	13.45	13.23	13.38
2658	NASDAQ	FRBA	Thu, Aug 19, 2021	13.16	13.33	13.15	13.32
2657	NASDAQ	FRBA	Wed, Aug 18, 2021	13.67	13.67	13.24	13.24
2656	NASDAQ	FRBA	Tue, Aug 17, 2021	13.39	13.53	13.23	13.50
2655	NASDAQ	FRBA	Mon, Aug 16, 2021	13.42	13.57	13.39	13.43
2654	NASDAQ	FRBA	Fri, Aug 13, 2021	13.40	13.62	13.08	13.38
2653	NASDAQ	FRBA	Thu, Aug 12, 2021	13.85	13.85	13.42	13.54
2652	NASDAQ	FRBA	Wed, Aug 11, 2021	13.18	13.70	13.18	13.66
2651	NASDAQ	FRBA	Tue, Aug 10, 2021	13.21	13.58	13.18	13.42
2650	NASDAQ	FRBA	Mon, Aug 9, 2021	13.91	13.92	13.07	13.20
2649	NASDAQ	FRBA	Fri, Aug 6, 2021	13.75	14.04	13.73	13.92
2648	NASDAQ	FRBA	Thu, Aug 5, 2021	13.38	13.69	13.16	13.63
2647	NASDAQ	FRBA	Wed, Aug 4, 2021	13.27	13.51	13.25	13.28
2646	NASDAQ	FRBA	Tue, Aug 3, 2021	13.35	13.61	12.75	13.45
2645	NASDAQ	FRBA	Mon, Aug 2, 2021	13.39	13.89	13.11	13.26
2644	NASDAQ	FRBA	Fri, Jul 30, 2021	13.31	13.57	13.28	13.33
2643	NASDAQ	FRBA	Thu, Jul 29, 2021	13.50	13.75	13.36	13.38
2642	NASDAQ	FRBA	Wed, Jul 28, 2021	13.51	14.00	13.28	13.58
2641	NASDAQ	FRBA	Tue, Jul 27, 2021	13.42	14.00	13.11	13.43
2640	NASDAQ	FRBA	Mon, Jul 26, 2021	13.40	13.76	13.03	13.64
2639	NASDAQ	FRBA	Fri, Jul 23, 2021	13.54	13.69	13.29	13.39
2638	NASDAQ	FRBA	Thu, Jul 22, 2021	13.58	13.58	12.97	13.43
2637	NASDAQ	FRBA	Wed, Jul 21, 2021	13.60	13.94	13.50	13.59
2636	NASDAQ	FRBA	Tue, Jul 20, 2021	13.15	13.82	13.15	13.49
2635	NASDAQ	FRBA	Mon, Jul 19, 2021	13.11	13.29	12.90	13.18
2634	NASDAQ	FRBA	Fri, Jul 16, 2021	13.65	13.71	13.26	13.31
2633	NASDAQ	FRBA	Thu, Jul 15, 2021	13.30	13.58	13.18	13.55
2632	NASDAQ	FRBA	Wed, Jul 14, 2021	13.48	13.48	13.16	13.35
2631	NASDAQ	FRBA	Tue, Jul 13, 2021	13.42	13.55	13.08	13.39
2630	NASDAQ	FRBA	Mon, Jul 12, 2021	13.12	13.46	13.09	13.42
2629	NASDAQ	FRBA	Fri, Jul 9, 2021	13.20	13.28	13.11	13.20
2628	NASDAQ	FRBA	Thu, Jul 8, 2021	12.83	13.16	12.61	13.04
2627	NASDAQ	FRBA	Wed, Jul 7, 2021	13.05	13.26	13.05	13.09
2626	NASDAQ	FRBA	Tue, Jul 6, 2021	13.25	13.29	12.95	13.13
2625	NASDAQ	FRBA	Fri, Jul 2, 2021	13.63	13.63	13.10	13.29
2624	NASDAQ	FRBA	Thu, Jul 1, 2021	13.65	13.69	13.48	13.61
2623	NASDAQ	FRBA	Wed, Jun 30, 2021	13.63	13.68	13.52	13.54
2622	NASDAQ	FRBA	Tue, Jun 29, 2021	13.87	13.92	13.66	13.73
2621	NASDAQ	FRBA	Mon, Jun 28, 2021	14.13	14.35	13.74	13.86
2620	NASDAQ	FRBA	Fri, Jun 25, 2021	14.08	14.29	13.87	14.09
2619	NASDAQ	FRBA	Thu, Jun 24, 2021	13.95	14.14	13.80	14.07
2618	NASDAQ	FRBA	Wed, Jun 23, 2021	13.88	14.12	13.22	13.89
2617	NASDAQ	FRBA	Tue, Jun 22, 2021	13.49	14.33	13.17	13.85
2616	NASDAQ	FRBA	Mon, Jun 21, 2021	13.52	13.86	13.50	13.66
2615	NASDAQ	FRBA	Fri, Jun 18, 2021	13.53	13.66	13.15	13.40
2614	NASDAQ	FRBA	Thu, Jun 17, 2021	14.15	14.15	13.70	13.85
2613	NASDAQ	FRBA	Wed, Jun 16, 2021	13.99	14.13	13.72	14.09
2612	NASDAQ	FRBA	Tue, Jun 15, 2021	13.83	14.20	13.66	14.05
2611	NASDAQ	FRBA	Mon, Jun 14, 2021	13.91	13.97	13.67	13.77
2610	NASDAQ	FRBA	Fri, Jun 11, 2021	13.76	13.97	13.76	13.84
2609	NASDAQ	FRBA	Thu, Jun 10, 2021	13.85	13.85	13.66	13.75
2608	NASDAQ	FRBA	Wed, Jun 9, 2021	13.97	13.97	13.75	13.89
2607	NASDAQ	FRBA	Tue, Jun 8, 2021	14.06	14.23	14.00	14.07
2606	NASDAQ	FRBA	Mon, Jun 7, 2021	13.76	14.29	13.66	14.13
2605	NASDAQ	FRBA	Fri, Jun 4, 2021	13.62	13.69	13.30	13.65
2604	NASDAQ	FRBA	Thu, Jun 3, 2021	13.67	13.67	13.41	13.60
2603	NASDAQ	FRBA	Wed, Jun 2, 2021	13.85	13.85	13.54	13.71
2602	NASDAQ	FRBA	Tue, Jun 1, 2021	13.75	13.87	13.48	13.84
2601	NASDAQ	FRBA	Fri, May 28, 2021	13.78	13.84	13.36	13.73
2600	NASDAQ	FRBA	Thu, May 27, 2021	13.58	13.75	13.52	13.68
2599	NASDAQ	FRBA	Wed, May 26, 2021	13.23	13.58	13.11	13.40
2598	NASDAQ	FRBA	Tue, May 25, 2021	13.83	13.88	13.08	13.11
2597	NASDAQ	FRBA	Mon, May 24, 2021	13.99	13.99	13.52	13.74
2596	NASDAQ	FRBA	Fri, May 21, 2021	13.96	14.00	13.18	13.86
2595	NASDAQ	FRBA	Thu, May 20, 2021	13.57	13.96	13.27	13.90
2594	NASDAQ	FRBA	Wed, May 19, 2021	13.15	13.73	13.03	13.61
2593	NASDAQ	FRBA	Tue, May 18, 2021	13.74	13.82	13.34	13.36
2592	NASDAQ	FRBA	Mon, May 17, 2021	13.68	13.88	13.42	13.78
2591	NASDAQ	FRBA	Fri, May 14, 2021	13.62	13.99	13.61	13.88
2590	NASDAQ	FRBA	Thu, May 13, 2021	12.95	13.61	12.67	13.57
2589	NASDAQ	FRBA	Wed, May 12, 2021	13.89	13.89	12.47	13.03
2588	NASDAQ	FRBA	Tue, May 11, 2021	14.05	14.21	13.39	13.83
2587	NASDAQ	FRBA	Mon, May 10, 2021	13.63	14.41	13.55	14.17
2586	NASDAQ	FRBA	Fri, May 7, 2021	13.02	13.47	13.02	13.36
2585	NASDAQ	FRBA	Thu, May 6, 2021	12.98	13.18	12.86	13.08
2584	NASDAQ	FRBA	Wed, May 5, 2021	13.34	13.34	12.84	12.93
2583	NASDAQ	FRBA	Tue, May 4, 2021	13.29	13.38	12.96	13.22
2582	NASDAQ	FRBA	Mon, May 3, 2021	12.80	13.85	12.16	13.29
2581	NASDAQ	FRBA	Fri, Apr 30, 2021	11.99	12.83	11.96	12.69
2580	NASDAQ	FRBA	Thu, Apr 29, 2021	12.00	12.15	11.81	12.10
2579	NASDAQ	FRBA	Wed, Apr 28, 2021	11.77	12.11	11.49	11.81
2578	NASDAQ	FRBA	Tue, Apr 27, 2021	11.35	11.94	11.22	11.69
2577	NASDAQ	FRBA	Mon, Apr 26, 2021	11.19	11.28	11.06	11.09
2576	NASDAQ	FRBA	Fri, Apr 23, 2021	11.14	11.20	11.04	11.12
2575	NASDAQ	FRBA	Thu, Apr 22, 2021	11.10	11.29	11.04	11.04
2574	NASDAQ	FRBA	Wed, Apr 21, 2021	10.96	11.20	10.96	11.15
2573	NASDAQ	FRBA	Tue, Apr 20, 2021	11.33	11.33	10.85	11.05
2572	NASDAQ	FRBA	Mon, Apr 19, 2021	11.36	11.37	11.14	11.33
2571	NASDAQ	FRBA	Fri, Apr 16, 2021	11.53	11.60	11.27	11.36
2570	NASDAQ	FRBA	Thu, Apr 15, 2021	11.36	11.52	11.24	11.50
2569	NASDAQ	FRBA	Wed, Apr 14, 2021	11.22	11.51	11.22	11.38
2568	NASDAQ	FRBA	Tue, Apr 13, 2021	11.31	11.40	11.21	11.24
2567	NASDAQ	FRBA	Mon, Apr 12, 2021	11.44	11.64	11.31	11.40
2566	NASDAQ	FRBA	Fri, Apr 9, 2021	11.51	11.58	11.33	11.37
2565	NASDAQ	FRBA	Thu, Apr 8, 2021	11.52	11.64	11.26	11.40
2564	NASDAQ	FRBA	Wed, Apr 7, 2021	11.46	11.82	11.42	11.52
2563	NASDAQ	FRBA	Tue, Apr 6, 2021	11.81	11.83	11.50	11.65
2562	NASDAQ	FRBA	Mon, Apr 5, 2021	12.04	12.04	11.56	11.93
2561	NASDAQ	FRBA	Thu, Apr 1, 2021	12.08	12.28	11.75	12.05
2560	NASDAQ	FRBA	Wed, Mar 31, 2021	12.41	12.65	11.92	12.17
2559	NASDAQ	FRBA	Tue, Mar 30, 2021	12.44	12.59	12.13	12.38
2558	NASDAQ	FRBA	Mon, Mar 29, 2021	12.18	12.59	11.56	12.36
2557	NASDAQ	FRBA	Fri, Mar 26, 2021	12.10	12.10	11.55	11.97
2556	NASDAQ	FRBA	Thu, Mar 25, 2021	11.18	12.03	11.06	11.88
2555	NASDAQ	FRBA	Wed, Mar 24, 2021	11.64	12.12	11.28	11.37
2554	NASDAQ	FRBA	Tue, Mar 23, 2021	12.40	12.89	11.13	11.39
2553	NASDAQ	FRBA	Mon, Mar 22, 2021	12.04	13.02	12.03	12.45
2552	NASDAQ	FRBA	Fri, Mar 19, 2021	12.09	12.35	11.72	11.93
2551	NASDAQ	FRBA	Thu, Mar 18, 2021	12.25	12.71	11.99	12.05
2550	NASDAQ	FRBA	Wed, Mar 17, 2021	11.92	12.26	11.92	12.18
2549	NASDAQ	FRBA	Tue, Mar 16, 2021	12.94	13.07	11.56	11.87
2548	NASDAQ	FRBA	Mon, Mar 15, 2021	13.23	13.23	12.81	12.99
2547	NASDAQ	FRBA	Fri, Mar 12, 2021	12.67	13.20	12.52	13.17
2546	NASDAQ	FRBA	Thu, Mar 11, 2021	11.88	12.29	11.84	12.29
2545	NASDAQ	FRBA	Wed, Mar 10, 2021	11.85	12.15	11.72	11.80
2544	NASDAQ	FRBA	Tue, Mar 9, 2021	11.15	12.10	11.14	11.86
2543	NASDAQ	FRBA	Mon, Mar 8, 2021	12.60	12.95	10.99	11.46
2542	NASDAQ	FRBA	Fri, Mar 5, 2021	12.26	13.06	12.26	13.00
2541	NASDAQ	FRBA	Thu, Mar 4, 2021	11.71	12.24	11.64	12.02
2540	NASDAQ	FRBA	Wed, Mar 3, 2021	11.26	11.81	11.26	11.64
2539	NASDAQ	FRBA	Tue, Mar 2, 2021	11.36	11.43	11.08	11.12
2538	NASDAQ	FRBA	Mon, Mar 1, 2021	11.07	11.50	10.98	11.46
2537	NASDAQ	FRBA	Fri, Feb 26, 2021	10.90	11.32	10.52	10.55
2536	NASDAQ	FRBA	Thu, Feb 25, 2021	11.54	11.64	10.92	10.92
2535	NASDAQ	FRBA	Wed, Feb 24, 2021	10.90	11.52	10.90	11.50
2534	NASDAQ	FRBA	Tue, Feb 23, 2021	10.36	10.85	10.34	10.78
2533	NASDAQ	FRBA	Mon, Feb 22, 2021	10.40	10.64	9.81	10.47
2532	NASDAQ	FRBA	Fri, Feb 19, 2021	10.43	10.70	10.43	10.64
2531	NASDAQ	FRBA	Thu, Feb 18, 2021	10.97	11.04	10.41	10.42
2530	NASDAQ	FRBA	Wed, Feb 17, 2021	11.14	11.38	10.95	10.95
2529	NASDAQ	FRBA	Tue, Feb 16, 2021	11.12	11.19	10.78	11.09
2528	NASDAQ	FRBA	Fri, Feb 12, 2021	10.69	10.93	10.50	10.58
2527	NASDAQ	FRBA	Thu, Feb 11, 2021	11.12	11.47	10.62	10.80
2526	NASDAQ	FRBA	Wed, Feb 10, 2021	11.21	11.33	10.90	10.98
2525	NASDAQ	FRBA	Tue, Feb 9, 2021	12.67	13.08	11.00	11.16
2524	NASDAQ	FRBA	Mon, Feb 8, 2021	10.94	12.09	10.80	11.59
2523	NASDAQ	FRBA	Fri, Feb 5, 2021	10.44	10.59	10.31	10.57
2522	NASDAQ	FRBA	Thu, Feb 4, 2021	9.79	10.43	9.75	10.43
2521	NASDAQ	FRBA	Wed, Feb 3, 2021	9.53	9.84	9.51	9.84
2520	NASDAQ	FRBA	Tue, Feb 2, 2021	9.18	9.73	9.18	9.63
2519	NASDAQ	FRBA	Mon, Feb 1, 2021	9.17	9.36	9.05	9.07
2518	NASDAQ	FRBA	Fri, Jan 29, 2021	9.46	9.52	9.05	9.05
2517	NASDAQ	FRBA	Thu, Jan 28, 2021	9.33	9.59	9.19	9.58
2516	NASDAQ	FRBA	Wed, Jan 27, 2021	9.52	9.52	8.78	9.16
2515	NASDAQ	FRBA	Tue, Jan 26, 2021	9.80	9.85	9.66	9.67
2514	NASDAQ	FRBA	Mon, Jan 25, 2021	9.64	9.81	9.54	9.80
2513	NASDAQ	FRBA	Fri, Jan 22, 2021	9.05	9.69	9.01	9.69
2512	NASDAQ	FRBA	Thu, Jan 21, 2021	9.50	9.50	9.12	9.12
2511	NASDAQ	FRBA	Wed, Jan 20, 2021	9.58	9.58	9.50	9.50
2510	NASDAQ	FRBA	Tue, Jan 19, 2021	9.58	9.58	9.39	9.50
2509	NASDAQ	FRBA	Fri, Jan 15, 2021	9.59	10.00	9.50	9.56
2508	NASDAQ	FRBA	Thu, Jan 14, 2021	9.57	9.68	9.55	9.62
2507	NASDAQ	FRBA	Wed, Jan 13, 2021	9.83	9.91	9.56	9.56
2506	NASDAQ	FRBA	Tue, Jan 12, 2021	9.77	9.92	9.76	9.92
2505	NASDAQ	FRBA	Mon, Jan 11, 2021	9.37	9.76	9.19	9.72
2504	NASDAQ	FRBA	Fri, Jan 8, 2021	9.68	9.89	9.50	9.56
2503	NASDAQ	FRBA	Thu, Jan 7, 2021	9.44	9.95	9.43	9.71
2502	NASDAQ	FRBA	Wed, Jan 6, 2021	9.35	10.06	9.34	9.37
2501	NASDAQ	FRBA	Tue, Jan 5, 2021	9.47	9.60	9.31	9.31
2500	NASDAQ	FRBA	Mon, Jan 4, 2021	9.36	9.64	9.29	9.51
2499	NASDAQ	FRBA	Thu, Dec 31, 2020	9.50	9.64	9.33	9.38
2498	NASDAQ	FRBA	Wed, Dec 30, 2020	9.60	9.65	9.42	9.52
2497	NASDAQ	FRBA	Tue, Dec 29, 2020	9.94	9.94	9.62	9.65
2496	NASDAQ	FRBA	Mon, Dec 28, 2020	9.69	9.92	9.53	9.88
2495	NASDAQ	FRBA	Thu, Dec 24, 2020	9.62	9.63	9.48	9.52
2494	NASDAQ	FRBA	Wed, Dec 23, 2020	9.49	9.63	9.40	9.53
2493	NASDAQ	FRBA	Tue, Dec 22, 2020	9.53	9.66	9.29	9.51
2492	NASDAQ	FRBA	Mon, Dec 21, 2020	9.24	9.58	9.17	9.58
2491	NASDAQ	FRBA	Fri, Dec 18, 2020	9.63	9.83	9.20	9.22
2490	NASDAQ	FRBA	Thu, Dec 17, 2020	9.76	9.76	9.52	9.63
2489	NASDAQ	FRBA	Wed, Dec 16, 2020	9.95	9.97	9.65	9.70
2488	NASDAQ	FRBA	Tue, Dec 15, 2020	9.52	10.01	9.39	9.87
2487	NASDAQ	FRBA	Mon, Dec 14, 2020	9.58	9.74	9.33	9.43
2486	NASDAQ	FRBA	Fri, Dec 11, 2020	9.50	9.58	9.48	9.58
2485	NASDAQ	FRBA	Thu, Dec 10, 2020	9.61	9.75	9.50	9.60
2484	NASDAQ	FRBA	Wed, Dec 9, 2020	9.53	9.80	9.53	9.69
2483	NASDAQ	FRBA	Tue, Dec 8, 2020	9.38	9.73	9.30	9.69
2482	NASDAQ	FRBA	Mon, Dec 7, 2020	9.38	9.58	9.32	9.51
2481	NASDAQ	FRBA	Fri, Dec 4, 2020	9.29	9.48	9.29	9.46
2480	NASDAQ	FRBA	Thu, Dec 3, 2020	9.27	9.35	9.18	9.24
2479	NASDAQ	FRBA	Wed, Dec 2, 2020	9.36	9.48	9.24	9.29
2478	NASDAQ	FRBA	Tue, Dec 1, 2020	9.35	9.43	9.20	9.34
2477	NASDAQ	FRBA	Mon, Nov 30, 2020	9.30	9.54	9.25	9.29
2476	NASDAQ	FRBA	Fri, Nov 27, 2020	9.38	9.40	9.17	9.28
2475	NASDAQ	FRBA	Wed, Nov 25, 2020	9.24	9.49	9.12	9.43
2474	NASDAQ	FRBA	Tue, Nov 24, 2020	9.42	9.69	9.13	9.24
2473	NASDAQ	FRBA	Mon, Nov 23, 2020	9.30	9.46	9.12	9.28
2472	NASDAQ	FRBA	Fri, Nov 20, 2020	9.09	9.21	9.03	9.18
2471	NASDAQ	FRBA	Thu, Nov 19, 2020	9.26	9.33	9.25	9.27
2470	NASDAQ	FRBA	Wed, Nov 18, 2020	9.32	9.79	9.20	9.23
2469	NASDAQ	FRBA	Tue, Nov 17, 2020	9.32	9.51	9.00	9.24
2468	NASDAQ	FRBA	Mon, Nov 16, 2020	9.37	9.76	9.27	9.30
2467	NASDAQ	FRBA	Fri, Nov 13, 2020	9.10	9.50	9.05	9.20
2466	NASDAQ	FRBA	Thu, Nov 12, 2020	9.58	9.58	8.90	8.94
2465	NASDAQ	FRBA	Wed, Nov 11, 2020	9.71	9.71	9.41	9.62
2464	NASDAQ	FRBA	Tue, Nov 10, 2020	9.04	10.00	9.04	9.74
2463	NASDAQ	FRBA	Mon, Nov 9, 2020	8.95	9.91	8.76	8.91
2462	NASDAQ	FRBA	Fri, Nov 6, 2020	8.96	9.13	8.47	8.49
2461	NASDAQ	FRBA	Thu, Nov 5, 2020	8.65	9.02	8.65	8.99
2460	NASDAQ	FRBA	Wed, Nov 4, 2020	8.75	9.34	8.45	8.80
2459	NASDAQ	FRBA	Tue, Nov 3, 2020	8.45	9.00	8.45	8.93
2458	NASDAQ	FRBA	Mon, Nov 2, 2020	7.63	8.46	7.63	8.24
2457	NASDAQ	FRBA	Fri, Oct 30, 2020	7.79	7.85	7.43	7.49
2456	NASDAQ	FRBA	Thu, Oct 29, 2020	7.60	7.90	7.09	7.85
2455	NASDAQ	FRBA	Wed, Oct 28, 2020	7.70	7.85	7.50	7.65
2454	NASDAQ	FRBA	Tue, Oct 27, 2020	7.56	7.93	7.46	7.81
2453	NASDAQ	FRBA	Mon, Oct 26, 2020	7.28	7.40	7.12	7.20
2452	NASDAQ	FRBA	Fri, Oct 23, 2020	7.35	7.48	7.33	7.48
2451	NASDAQ	FRBA	Thu, Oct 22, 2020	7.15	7.44	7.15	7.29
2450	NASDAQ	FRBA	Wed, Oct 21, 2020	7.08	7.16	7.03	7.13
2449	NASDAQ	FRBA	Tue, Oct 20, 2020	6.99	7.18	6.99	7.05
2448	NASDAQ	FRBA	Mon, Oct 19, 2020	6.94	7.01	6.92	6.94
2447	NASDAQ	FRBA	Fri, Oct 16, 2020	6.97	7.09	6.88	6.92
2446	NASDAQ	FRBA	Thu, Oct 15, 2020	6.83	7.09	6.83	7.00
2445	NASDAQ	FRBA	Wed, Oct 14, 2020	6.84	7.00	6.83	6.85
2444	NASDAQ	FRBA	Tue, Oct 13, 2020	6.97	7.21	6.91	6.99
2443	NASDAQ	FRBA	Mon, Oct 12, 2020	7.14	7.14	6.94	7.01
2442	NASDAQ	FRBA	Fri, Oct 9, 2020	7.14	7.20	6.87	7.03
2441	NASDAQ	FRBA	Thu, Oct 8, 2020	6.98	7.17	6.83	7.12
2440	NASDAQ	FRBA	Wed, Oct 7, 2020	6.95	7.10	6.84	6.98
2439	NASDAQ	FRBA	Tue, Oct 6, 2020	6.72	7.02	6.58	6.81
2438	NASDAQ	FRBA	Mon, Oct 5, 2020	6.45	6.74	6.23	6.67
2437	NASDAQ	FRBA	Fri, Oct 2, 2020	6.41	6.47	6.28	6.44
2436	NASDAQ	FRBA	Thu, Oct 1, 2020	6.20	6.34	6.15	6.25
2435	NASDAQ	FRBA	Wed, Sep 30, 2020	6.26	6.26	6.11	6.20
2434	NASDAQ	FRBA	Tue, Sep 29, 2020	6.46	6.46	6.14	6.24
2433	NASDAQ	FRBA	Mon, Sep 28, 2020	6.30	6.45	6.21	6.35
2432	NASDAQ	FRBA	Fri, Sep 25, 2020	6.09	6.70	6.09	6.20
2431	NASDAQ	FRBA	Thu, Sep 24, 2020	6.15	6.27	6.06	6.14
2430	NASDAQ	FRBA	Wed, Sep 23, 2020	6.43	6.43	6.05	6.09
2429	NASDAQ	FRBA	Tue, Sep 22, 2020	6.57	6.57	6.24	6.35
2428	NASDAQ	FRBA	Mon, Sep 21, 2020	7.05	7.05	6.51	6.52
2427	NASDAQ	FRBA	Fri, Sep 18, 2020	6.94	7.20	6.79	7.13
2426	NASDAQ	FRBA	Thu, Sep 17, 2020	6.80	6.89	6.80	6.87
2425	NASDAQ	FRBA	Wed, Sep 16, 2020	6.80	7.00	6.80	6.87
2424	NASDAQ	FRBA	Tue, Sep 15, 2020	6.94	6.94	6.70	6.80
2423	NASDAQ	FRBA	Mon, Sep 14, 2020	6.64	7.00	6.64	6.83
2422	NASDAQ	FRBA	Fri, Sep 11, 2020	6.76	6.81	6.52	6.66
2421	NASDAQ	FRBA	Thu, Sep 10, 2020	6.87	6.87	6.73	6.73
2420	NASDAQ	FRBA	Wed, Sep 9, 2020	6.87	6.95	6.74	6.90
2419	NASDAQ	FRBA	Tue, Sep 8, 2020	6.90	6.99	6.75	6.87
2418	NASDAQ	FRBA	Fri, Sep 4, 2020	6.89	7.24	6.50	6.89
2417	NASDAQ	FRBA	Thu, Sep 3, 2020	6.71	6.89	6.63	6.83
2416	NASDAQ	FRBA	Wed, Sep 2, 2020	6.66	6.75	6.60	6.70
2415	NASDAQ	FRBA	Tue, Sep 1, 2020	6.52	6.70	6.48	6.70
2414	NASDAQ	FRBA	Mon, Aug 31, 2020	6.64	6.70	6.50	6.52
2413	NASDAQ	FRBA	Fri, Aug 28, 2020	6.62	6.69	6.59	6.69
2412	NASDAQ	FRBA	Thu, Aug 27, 2020	6.60	6.74	6.58	6.69
2411	NASDAQ	FRBA	Wed, Aug 26, 2020	6.60	6.66	6.49	6.53
2410	NASDAQ	FRBA	Tue, Aug 25, 2020	6.65	6.83	6.45	6.60
2409	NASDAQ	FRBA	Mon, Aug 24, 2020	6.51	6.78	6.37	6.65
2408	NASDAQ	FRBA	Fri, Aug 21, 2020	6.78	6.78	6.41	6.49
2407	NASDAQ	FRBA	Thu, Aug 20, 2020	6.78	6.85	6.64	6.76
2406	NASDAQ	FRBA	Wed, Aug 19, 2020	6.83	6.89	6.68	6.87
2405	NASDAQ	FRBA	Tue, Aug 18, 2020	6.95	7.00	6.74	6.81
2404	NASDAQ	FRBA	Mon, Aug 17, 2020	7.09	7.25	6.95	6.95
2403	NASDAQ	FRBA	Fri, Aug 14, 2020	7.13	7.24	6.92	7.24
2402	NASDAQ	FRBA	Thu, Aug 13, 2020	7.29	7.29	7.07	7.20
2401	NASDAQ	FRBA	Wed, Aug 12, 2020	6.92	7.33	6.92	7.30
2400	NASDAQ	FRBA	Tue, Aug 11, 2020	6.85	6.98	6.80	6.81
2399	NASDAQ	FRBA	Mon, Aug 10, 2020	6.57	6.78	6.57	6.71
2398	NASDAQ	FRBA	Fri, Aug 7, 2020	6.41	6.61	6.30	6.60
2397	NASDAQ	FRBA	Thu, Aug 6, 2020	6.41	6.60	6.41	6.43
2396	NASDAQ	FRBA	Wed, Aug 5, 2020	6.71	6.91	6.43	6.51
2395	NASDAQ	FRBA	Tue, Aug 4, 2020	6.63	6.75	6.61	6.68
2394	NASDAQ	FRBA	Mon, Aug 3, 2020	6.54	6.71	6.54	6.71
2393	NASDAQ	FRBA	Fri, Jul 31, 2020	6.67	6.67	6.31	6.53
2392	NASDAQ	FRBA	Thu, Jul 30, 2020	6.66	6.75	6.66	6.70
2391	NASDAQ	FRBA	Wed, Jul 29, 2020	6.60	6.90	6.60	6.73
2390	NASDAQ	FRBA	Tue, Jul 28, 2020	6.60	6.89	6.60	6.64
2389	NASDAQ	FRBA	Mon, Jul 27, 2020	6.50	6.65	6.50	6.65
2388	NASDAQ	FRBA	Fri, Jul 24, 2020	6.66	6.82	6.50	6.50
2387	NASDAQ	FRBA	Thu, Jul 23, 2020	6.66	6.85	6.66	6.77
2386	NASDAQ	FRBA	Wed, Jul 22, 2020	6.82	6.90	6.66	6.72
2385	NASDAQ	FRBA	Tue, Jul 21, 2020	6.55	6.94	6.55	6.92
2384	NASDAQ	FRBA	Mon, Jul 20, 2020	6.66	6.66	6.44	6.45
2383	NASDAQ	FRBA	Fri, Jul 17, 2020	6.60	6.81	6.58	6.72
2382	NASDAQ	FRBA	Thu, Jul 16, 2020	6.82	6.92	6.59	6.66
2381	NASDAQ	FRBA	Wed, Jul 15, 2020	6.76	7.11	6.66	6.91
2380	NASDAQ	FRBA	Tue, Jul 14, 2020	6.49	6.69	6.41	6.66
2379	NASDAQ	FRBA	Mon, Jul 13, 2020	6.64	6.64	6.46	6.59
2378	NASDAQ	FRBA	Fri, Jul 10, 2020	6.38	6.58	6.30	6.58
2377	NASDAQ	FRBA	Thu, Jul 9, 2020	6.50	6.50	6.27	6.29
2376	NASDAQ	FRBA	Wed, Jul 8, 2020	6.40	6.49	6.28	6.44
2375	NASDAQ	FRBA	Tue, Jul 7, 2020	6.65	6.66	6.35	6.38
2374	NASDAQ	FRBA	Mon, Jul 6, 2020	6.73	6.86	6.70	6.73
2373	NASDAQ	FRBA	Thu, Jul 2, 2020	6.62	6.72	6.60	6.64
2372	NASDAQ	FRBA	Wed, Jul 1, 2020	6.48	6.57	6.43	6.50
2371	NASDAQ	FRBA	Tue, Jun 30, 2020	6.50	6.69	6.45	6.52
2370	NASDAQ	FRBA	Mon, Jun 29, 2020	6.51	6.74	6.41	6.59
2369	NASDAQ	FRBA	Fri, Jun 26, 2020	6.79	6.96	6.35	6.36
2368	NASDAQ	FRBA	Thu, Jun 25, 2020	6.68	6.85	6.68	6.85
2367	NASDAQ	FRBA	Wed, Jun 24, 2020	6.83	6.92	6.61	6.74
2366	NASDAQ	FRBA	Tue, Jun 23, 2020	6.98	7.12	6.85	6.92
2365	NASDAQ	FRBA	Mon, Jun 22, 2020	6.72	6.98	6.72	6.98
2364	NASDAQ	FRBA	Fri, Jun 19, 2020	6.61	6.82	6.55	6.73
2363	NASDAQ	FRBA	Thu, Jun 18, 2020	6.76	6.89	6.55	6.57
2362	NASDAQ	FRBA	Wed, Jun 17, 2020	7.33	7.33	6.84	6.84
2361	NASDAQ	FRBA	Tue, Jun 16, 2020	7.35	7.43	7.03	7.29
2360	NASDAQ	FRBA	Mon, Jun 15, 2020	6.85	7.13	6.85	7.10
2359	NASDAQ	FRBA	Fri, Jun 12, 2020	7.38	7.38	7.00	7.10
2358	NASDAQ	FRBA	Thu, Jun 11, 2020	7.32	7.32	6.69	7.01
2357	NASDAQ	FRBA	Wed, Jun 10, 2020	7.99	7.99	7.47	7.50
2356	NASDAQ	FRBA	Tue, Jun 9, 2020	8.06	8.13	7.68	7.88
2355	NASDAQ	FRBA	Mon, Jun 8, 2020	8.35	8.35	8.15	8.21
2354	NASDAQ	FRBA	Fri, Jun 5, 2020	7.93	8.50	7.93	8.23
2353	NASDAQ	FRBA	Thu, Jun 4, 2020	7.48	7.87	7.23	7.72
2352	NASDAQ	FRBA	Wed, Jun 3, 2020	7.32	7.74	7.17	7.63
2351	NASDAQ	FRBA	Tue, Jun 2, 2020	7.29	7.29	7.08	7.12
2350	NASDAQ	FRBA	Mon, Jun 1, 2020	7.57	7.57	7.20	7.25
2349	NASDAQ	FRBA	Fri, May 29, 2020	7.60	7.89	7.36	7.47
2348	NASDAQ	FRBA	Thu, May 28, 2020	8.27	8.27	7.55	7.62
2347	NASDAQ	FRBA	Wed, May 27, 2020	7.90	8.20	7.82	8.15
2346	NASDAQ	FRBA	Tue, May 26, 2020	7.59	7.88	7.39	7.77
2345	NASDAQ	FRBA	Fri, May 22, 2020	7.30	7.41	6.98	7.41
2344	NASDAQ	FRBA	Thu, May 21, 2020	7.24	7.57	7.06	7.14
2343	NASDAQ	FRBA	Wed, May 20, 2020	7.15	7.40	6.91	7.32
2342	NASDAQ	FRBA	Tue, May 19, 2020	7.22	7.22	6.93	7.01
2341	NASDAQ	FRBA	Mon, May 18, 2020	6.99	7.47	6.99	7.35
2340	NASDAQ	FRBA	Fri, May 15, 2020	6.54	6.80	6.42	6.80
2339	NASDAQ	FRBA	Thu, May 14, 2020	6.50	6.59	6.25	6.48
2338	NASDAQ	FRBA	Wed, May 13, 2020	6.57	6.70	6.49	6.61
2337	NASDAQ	FRBA	Tue, May 12, 2020	7.29	7.30	6.66	6.69
2336	NASDAQ	FRBA	Mon, May 11, 2020	7.29	7.50	7.05	7.22
2335	NASDAQ	FRBA	Fri, May 8, 2020	7.49	7.85	7.38	7.42
2334	NASDAQ	FRBA	Thu, May 7, 2020	7.47	7.72	7.25	7.31
2333	NASDAQ	FRBA	Wed, May 6, 2020	7.65	7.86	7.28	7.40
2332	NASDAQ	FRBA	Tue, May 5, 2020	7.94	7.94	7.38	7.38
2331	NASDAQ	FRBA	Mon, May 4, 2020	7.44	7.98	7.25	7.76
2330	NASDAQ	FRBA	Fri, May 1, 2020	7.70	7.84	7.27	7.60
2329	NASDAQ	FRBA	Thu, Apr 30, 2020	7.51	8.30	7.46	7.92
2328	NASDAQ	FRBA	Wed, Apr 29, 2020	6.92	8.00	6.92	7.75
2327	NASDAQ	FRBA	Tue, Apr 28, 2020	7.00	7.13	6.41	6.67
2326	NASDAQ	FRBA	Mon, Apr 27, 2020	7.00	7.46	6.44	6.84
2325	NASDAQ	FRBA	Fri, Apr 24, 2020	6.67	7.11	6.49	7.00
2324	NASDAQ	FRBA	Thu, Apr 23, 2020	6.70	7.00	6.52	6.73
2323	NASDAQ	FRBA	Wed, Apr 22, 2020	6.69	6.95	6.44	6.84
2322	NASDAQ	FRBA	Tue, Apr 21, 2020	6.54	6.79	6.53	6.54
2321	NASDAQ	FRBA	Mon, Apr 20, 2020	6.54	6.92	6.34	6.75
2320	NASDAQ	FRBA	Fri, Apr 17, 2020	6.44	6.99	6.44	6.73
2319	NASDAQ	FRBA	Thu, Apr 16, 2020	6.42	6.95	6.00	6.28
2318	NASDAQ	FRBA	Wed, Apr 15, 2020	6.75	6.86	6.35	6.40
2317	NASDAQ	FRBA	Tue, Apr 14, 2020	6.82	7.31	6.80	7.05
2316	NASDAQ	FRBA	Mon, Apr 13, 2020	7.12	7.23	6.45	6.65
2315	NASDAQ	FRBA	Thu, Apr 9, 2020	7.10	7.36	7.10	7.21
2314	NASDAQ	FRBA	Wed, Apr 8, 2020	6.94	7.01	6.60	6.95
2313	NASDAQ	FRBA	Tue, Apr 7, 2020	6.96	7.52	6.62	6.72
2312	NASDAQ	FRBA	Mon, Apr 6, 2020	6.34	6.95	6.23	6.87
2311	NASDAQ	FRBA	Fri, Apr 3, 2020	6.35	6.48	6.08	6.10
2310	NASDAQ	FRBA	Thu, Apr 2, 2020	6.12	6.65	6.12	6.42
2309	NASDAQ	FRBA	Wed, Apr 1, 2020	6.43	7.71	6.06	6.10
2308	NASDAQ	FRBA	Tue, Mar 31, 2020	6.75	7.06	6.26	6.94
2307	NASDAQ	FRBA	Mon, Mar 30, 2020	6.57	7.08	6.50	6.72
2306	NASDAQ	FRBA	Fri, Mar 27, 2020	7.15	7.35	6.60	6.60
2305	NASDAQ	FRBA	Thu, Mar 26, 2020	7.17	7.45	7.12	7.40
2304	NASDAQ	FRBA	Wed, Mar 25, 2020	7.08	7.62	6.81	7.15
2303	NASDAQ	FRBA	Tue, Mar 24, 2020	6.90	7.21	6.80	7.21
2302	NASDAQ	FRBA	Mon, Mar 23, 2020	6.38	7.49	6.12	6.97
2301	NASDAQ	FRBA	Fri, Mar 20, 2020	7.36	7.36	6.01	6.42
2300	NASDAQ	FRBA	Thu, Mar 19, 2020	7.12	8.39	7.06	7.44
2299	NASDAQ	FRBA	Wed, Mar 18, 2020	6.51	7.66	6.25	7.13
2298	NASDAQ	FRBA	Tue, Mar 17, 2020	6.65	8.83	6.65	8.83
2297	NASDAQ	FRBA	Mon, Mar 16, 2020	7.43	10.47	6.05	6.65
2296	NASDAQ	FRBA	Fri, Mar 13, 2020	8.10	8.35	7.94	8.15
2295	NASDAQ	FRBA	Thu, Mar 12, 2020	8.08	8.53	7.18	7.61
2294	NASDAQ	FRBA	Wed, Mar 11, 2020	8.92	9.07	8.30	8.45
2293	NASDAQ	FRBA	Tue, Mar 10, 2020	9.38	10.18	8.93	9.08
2292	NASDAQ	FRBA	Mon, Mar 9, 2020	9.45	9.45	8.93	9.10
2291	NASDAQ	FRBA	Fri, Mar 6, 2020	9.61	10.31	9.55	9.83
2290	NASDAQ	FRBA	Thu, Mar 5, 2020	9.91	10.00	9.61	9.73
2289	NASDAQ	FRBA	Wed, Mar 4, 2020	10.22	10.25	9.76	10.04
2288	NASDAQ	FRBA	Tue, Mar 3, 2020	10.00	10.41	9.79	10.04
2287	NASDAQ	FRBA	Mon, Mar 2, 2020	9.76	10.11	9.76	10.11
2286	NASDAQ	FRBA	Fri, Feb 28, 2020	9.91	9.91	9.63	9.75
2285	NASDAQ	FRBA	Thu, Feb 27, 2020	10.27	10.51	10.04	10.04
2284	NASDAQ	FRBA	Wed, Feb 26, 2020	10.39	10.41	10.26	10.33
2283	NASDAQ	FRBA	Tue, Feb 25, 2020	10.38	10.51	10.27	10.31
2282	NASDAQ	FRBA	Mon, Feb 24, 2020	10.66	10.66	10.45	10.45
2281	NASDAQ	FRBA	Fri, Feb 21, 2020	10.82	10.90	10.65	10.74
2280	NASDAQ	FRBA	Thu, Feb 20, 2020	10.63	10.77	10.60	10.77
2279	NASDAQ	FRBA	Wed, Feb 19, 2020	10.78	10.78	10.63	10.65
2278	NASDAQ	FRBA	Tue, Feb 18, 2020	10.79	10.89	10.61	10.70
2277	NASDAQ	FRBA	Fri, Feb 14, 2020	10.80	10.90	10.80	10.81
2276	NASDAQ	FRBA	Thu, Feb 13, 2020	10.78	10.83	10.76	10.80
2275	NASDAQ	FRBA	Wed, Feb 12, 2020	10.92	10.98	10.81	10.81
2274	NASDAQ	FRBA	Tue, Feb 11, 2020	10.93	11.00	10.77	10.86
2273	NASDAQ	FRBA	Mon, Feb 10, 2020	10.91	10.95	10.73	10.85
2272	NASDAQ	FRBA	Fri, Feb 7, 2020	10.78	10.95	10.77	10.81
2271	NASDAQ	FRBA	Thu, Feb 6, 2020	10.81	10.91	10.80	10.85
2270	NASDAQ	FRBA	Wed, Feb 5, 2020	10.83	10.89	10.75	10.80
2269	NASDAQ	FRBA	Tue, Feb 4, 2020	10.84	10.88	10.75	10.75
2268	NASDAQ	FRBA	Mon, Feb 3, 2020	10.70	10.85	10.70	10.79
2267	NASDAQ	FRBA	Fri, Jan 31, 2020	10.58	10.84	10.42	10.70
2266	NASDAQ	FRBA	Thu, Jan 30, 2020	10.75	10.75	10.40	10.64
2265	NASDAQ	FRBA	Wed, Jan 29, 2020	10.32	10.33	10.23	10.33
2264	NASDAQ	FRBA	Tue, Jan 28, 2020	10.38	10.39	10.30	10.33
2263	NASDAQ	FRBA	Mon, Jan 27, 2020	10.30	10.48	10.27	10.34
2262	NASDAQ	FRBA	Fri, Jan 24, 2020	10.49	10.55	10.40	10.40
2261	NASDAQ	FRBA	Thu, Jan 23, 2020	10.51	10.58	10.42	10.51
2260	NASDAQ	FRBA	Wed, Jan 22, 2020	10.64	10.64	10.50	10.50
2259	NASDAQ	FRBA	Tue, Jan 21, 2020	10.68	10.68	10.50	10.51
2258	NASDAQ	FRBA	Fri, Jan 17, 2020	10.76	10.77	10.60	10.60
2257	NASDAQ	FRBA	Thu, Jan 16, 2020	10.72	10.74	10.65	10.68
2256	NASDAQ	FRBA	Wed, Jan 15, 2020	10.58	10.76	10.58	10.65
2255	NASDAQ	FRBA	Tue, Jan 14, 2020	10.58	10.70	10.52	10.63
2254	NASDAQ	FRBA	Mon, Jan 13, 2020	10.80	10.80	10.63	10.65
2253	NASDAQ	FRBA	Fri, Jan 10, 2020	10.61	10.73	10.57	10.73
2252	NASDAQ	FRBA	Thu, Jan 9, 2020	10.68	10.68	10.52	10.60
2251	NASDAQ	FRBA	Wed, Jan 8, 2020	10.70	10.76	10.52	10.55
2250	NASDAQ	FRBA	Tue, Jan 7, 2020	10.75	10.75	10.63	10.63
2249	NASDAQ	FRBA	Mon, Jan 6, 2020	10.76	10.82	10.60	10.74
2248	NASDAQ	FRBA	Fri, Jan 3, 2020	10.86	10.99	10.56	10.85
2247	NASDAQ	FRBA	Thu, Jan 2, 2020	11.19	11.19	10.86	10.98
2246	NASDAQ	FRBA	Tue, Dec 31, 2019	11.05	11.08	10.98	11.05
2245	NASDAQ	FRBA	Mon, Dec 30, 2019	10.98	11.10	10.91	11.02
2244	NASDAQ	FRBA	Fri, Dec 27, 2019	11.01	11.24	10.97	10.98
2243	NASDAQ	FRBA	Thu, Dec 26, 2019	11.14	11.15	11.00	11.10
2242	NASDAQ	FRBA	Tue, Dec 24, 2019	11.10	11.30	11.10	11.18
2241	NASDAQ	FRBA	Mon, Dec 23, 2019	11.25	11.25	11.18	11.18
2240	NASDAQ	FRBA	Fri, Dec 20, 2019	11.31	11.31	10.91	11.25
2239	NASDAQ	FRBA	Thu, Dec 19, 2019	11.56	11.56	11.34	11.35
2238	NASDAQ	FRBA	Wed, Dec 18, 2019	11.49	11.56	11.33	11.42
2237	NASDAQ	FRBA	Tue, Dec 17, 2019	11.25	11.46	11.25	11.42
2236	NASDAQ	FRBA	Mon, Dec 16, 2019	11.16	11.44	11.16	11.33
2235	NASDAQ	FRBA	Fri, Dec 13, 2019	11.25	11.49	11.23	11.32
2234	NASDAQ	FRBA	Thu, Dec 12, 2019	10.81	11.34	10.81	11.29
2233	NASDAQ	FRBA	Wed, Dec 11, 2019	10.86	11.00	10.71	11.00
2232	NASDAQ	FRBA	Tue, Dec 10, 2019	10.89	10.95	10.79	10.91
2231	NASDAQ	FRBA	Mon, Dec 9, 2019	10.91	10.95	10.72	10.84
2230	NASDAQ	FRBA	Fri, Dec 6, 2019	10.70	10.96	10.65	10.93
2229	NASDAQ	FRBA	Thu, Dec 5, 2019	10.69	10.70	10.60	10.68
2228	NASDAQ	FRBA	Wed, Dec 4, 2019	10.68	10.78	10.55	10.58
2227	NASDAQ	FRBA	Tue, Dec 3, 2019	10.80	10.83	10.51	10.62
2226	NASDAQ	FRBA	Mon, Dec 2, 2019	10.95	10.95	10.67	10.85
2225	NASDAQ	FRBA	Fri, Nov 29, 2019	10.52	10.95	10.52	10.83
2224	NASDAQ	FRBA	Wed, Nov 27, 2019	10.88	10.93	10.80	10.86
2223	NASDAQ	FRBA	Tue, Nov 26, 2019	10.71	10.95	10.59	10.83
2222	NASDAQ	FRBA	Mon, Nov 25, 2019	10.67	10.80	10.58	10.76
2221	NASDAQ	FRBA	Fri, Nov 22, 2019	10.85	10.85	10.56	10.60
2220	NASDAQ	FRBA	Thu, Nov 21, 2019	10.77	10.80	10.58	10.77
2219	NASDAQ	FRBA	Wed, Nov 20, 2019	10.79	10.91	10.66	10.71
2218	NASDAQ	FRBA	Tue, Nov 19, 2019	10.95	10.95	10.75	10.85
2217	NASDAQ	FRBA	Mon, Nov 18, 2019	10.81	10.93	10.60	10.89
2216	NASDAQ	FRBA	Fri, Nov 15, 2019	10.95	10.95	10.87	10.88
2215	NASDAQ	FRBA	Thu, Nov 14, 2019	10.83	10.97	10.81	10.90
2214	NASDAQ	FRBA	Wed, Nov 13, 2019	10.84	10.95	10.81	10.94
2213	NASDAQ	FRBA	Tue, Nov 12, 2019	10.84	10.96	10.84	10.90
2212	NASDAQ	FRBA	Mon, Nov 11, 2019	10.79	10.96	10.79	10.91
2211	NASDAQ	FRBA	Fri, Nov 8, 2019	10.99	10.99	10.76	10.88
2210	NASDAQ	FRBA	Thu, Nov 7, 2019	10.86	11.00	10.81	10.92
2209	NASDAQ	FRBA	Wed, Nov 6, 2019	10.94	10.97	10.77	10.90
2208	NASDAQ	FRBA	Tue, Nov 5, 2019	10.95	10.99	10.81	10.93
2207	NASDAQ	FRBA	Mon, Nov 4, 2019	10.65	10.83	10.65	10.79
2206	NASDAQ	FRBA	Fri, Nov 1, 2019	10.68	10.69	10.56	10.64
2205	NASDAQ	FRBA	Thu, Oct 31, 2019	10.51	10.58	10.51	10.56
2204	NASDAQ	FRBA	Wed, Oct 30, 2019	10.60	10.79	10.50	10.52
2203	NASDAQ	FRBA	Tue, Oct 29, 2019	10.75	10.87	10.67	10.67
2202	NASDAQ	FRBA	Mon, Oct 28, 2019	10.94	11.02	10.83	10.84
2201	NASDAQ	FRBA	Fri, Oct 25, 2019	10.81	10.86	10.77	10.77
2200	NASDAQ	FRBA	Thu, Oct 24, 2019	10.99	10.99	10.85	10.85
2199	NASDAQ	FRBA	Wed, Oct 23, 2019	10.74	11.00	10.74	10.96
2198	NASDAQ	FRBA	Tue, Oct 22, 2019	10.69	10.82	10.69	10.70
2197	NASDAQ	FRBA	Mon, Oct 21, 2019	10.65	10.81	10.65	10.76
2196	NASDAQ	FRBA	Fri, Oct 18, 2019	10.58	10.70	10.51	10.64
2195	NASDAQ	FRBA	Thu, Oct 17, 2019	10.64	10.73	10.60	10.65
2194	NASDAQ	FRBA	Wed, Oct 16, 2019	10.60	10.71	10.59	10.65
2193	NASDAQ	FRBA	Tue, Oct 15, 2019	10.50	10.69	10.49	10.64
2192	NASDAQ	FRBA	Mon, Oct 14, 2019	10.50	10.54	10.30	10.50
2191	NASDAQ	FRBA	Fri, Oct 11, 2019	10.54	10.66	10.43	10.56
2190	NASDAQ	FRBA	Thu, Oct 10, 2019	10.44	10.60	10.39	10.44
2189	NASDAQ	FRBA	Wed, Oct 9, 2019	10.42	10.43	10.32	10.40
2188	NASDAQ	FRBA	Tue, Oct 8, 2019	10.54	10.54	10.37	10.43
2187	NASDAQ	FRBA	Mon, Oct 7, 2019	10.52	10.70	10.52	10.56
2186	NASDAQ	FRBA	Fri, Oct 4, 2019	10.54	10.60	10.48	10.59
2185	NASDAQ	FRBA	Thu, Oct 3, 2019	10.46	10.66	10.39	10.50
2184	NASDAQ	FRBA	Wed, Oct 2, 2019	10.55	10.71	10.47	10.51
2183	NASDAQ	FRBA	Tue, Oct 1, 2019	10.93	10.93	10.59	10.60
2182	NASDAQ	FRBA	Mon, Sep 30, 2019	10.99	10.99	10.80	10.83
2181	NASDAQ	FRBA	Fri, Sep 27, 2019	11.00	11.04	10.91	10.93
2180	NASDAQ	FRBA	Thu, Sep 26, 2019	10.82	11.04	10.78	10.85
2179	NASDAQ	FRBA	Wed, Sep 25, 2019	10.94	11.03	10.90	10.95
2178	NASDAQ	FRBA	Tue, Sep 24, 2019	11.04	11.04	10.78	10.80
2177	NASDAQ	FRBA	Mon, Sep 23, 2019	11.01	11.16	10.83	10.94
2176	NASDAQ	FRBA	Fri, Sep 20, 2019	11.07	11.14	10.82	11.13
2175	NASDAQ	FRBA	Thu, Sep 19, 2019	11.25	11.38	11.10	11.12
2174	NASDAQ	FRBA	Wed, Sep 18, 2019	11.30	11.39	11.10	11.28
2173	NASDAQ	FRBA	Tue, Sep 17, 2019	11.25	11.36	11.10	11.28
2172	NASDAQ	FRBA	Mon, Sep 16, 2019	11.36	11.40	11.18	11.31
2171	NASDAQ	FRBA	Fri, Sep 13, 2019	11.44	11.55	11.37	11.46
2170	NASDAQ	FRBA	Thu, Sep 12, 2019	10.82	11.42	10.77	11.38
2169	NASDAQ	FRBA	Wed, Sep 11, 2019	11.06	11.16	10.88	11.01
2168	NASDAQ	FRBA	Tue, Sep 10, 2019	10.78	11.05	10.59	10.99
2167	NASDAQ	FRBA	Mon, Sep 9, 2019	10.52	10.86	10.52	10.80
2166	NASDAQ	FRBA	Fri, Sep 6, 2019	10.67	10.74	10.48	10.54
2165	NASDAQ	FRBA	Thu, Sep 5, 2019	10.53	10.86	10.53	10.59
2164	NASDAQ	FRBA	Wed, Sep 4, 2019	10.50	10.52	10.36	10.45
2163	NASDAQ	FRBA	Tue, Sep 3, 2019	10.96	10.96	10.34	10.41
2162	NASDAQ	FRBA	Fri, Aug 30, 2019	11.00	11.00	10.38	10.56
2161	NASDAQ	FRBA	Thu, Aug 29, 2019	10.53	11.09	10.37	10.44
2160	NASDAQ	FRBA	Wed, Aug 28, 2019	10.31	10.52	10.31	10.42
2159	NASDAQ	FRBA	Tue, Aug 27, 2019	10.46	10.47	10.35	10.37
2158	NASDAQ	FRBA	Mon, Aug 26, 2019	10.44	10.46	10.31	10.46
2157	NASDAQ	FRBA	Fri, Aug 23, 2019	10.47	10.66	10.31	10.37
2156	NASDAQ	FRBA	Thu, Aug 22, 2019	10.68	10.68	10.39	10.44
2155	NASDAQ	FRBA	Wed, Aug 21, 2019	10.65	10.67	10.57	10.58
2154	NASDAQ	FRBA	Tue, Aug 20, 2019	10.64	10.68	10.49	10.53
2153	NASDAQ	FRBA	Mon, Aug 19, 2019	10.69	10.80	10.57	10.64
2152	NASDAQ	FRBA	Fri, Aug 16, 2019	10.34	10.67	10.34	10.67
2151	NASDAQ	FRBA	Thu, Aug 15, 2019	10.45	10.57	10.29	10.30
2150	NASDAQ	FRBA	Wed, Aug 14, 2019	10.47	10.65	10.40	10.45
2149	NASDAQ	FRBA	Tue, Aug 13, 2019	10.83	10.87	10.66	10.69
2148	NASDAQ	FRBA	Mon, Aug 12, 2019	10.70	10.83	10.42	10.70
2147	NASDAQ	FRBA	Fri, Aug 9, 2019	10.69	10.88	10.69	10.72
2146	NASDAQ	FRBA	Thu, Aug 8, 2019	10.58	10.93	10.45	10.67
2145	NASDAQ	FRBA	Wed, Aug 7, 2019	10.39	10.66	10.35	10.53
2144	NASDAQ	FRBA	Tue, Aug 6, 2019	10.68	10.81	10.46	10.53
2143	NASDAQ	FRBA	Mon, Aug 5, 2019	10.96	10.96	10.68	10.68
2142	NASDAQ	FRBA	Fri, Aug 2, 2019	11.04	11.19	10.97	10.99
2141	NASDAQ	FRBA	Thu, Aug 1, 2019	11.30	11.40	11.05	11.05
2140	NASDAQ	FRBA	Wed, Jul 31, 2019	11.41	11.60	11.38	11.38
2139	NASDAQ	FRBA	Tue, Jul 30, 2019	11.45	11.58	11.31	11.46
2138	NASDAQ	FRBA	Mon, Jul 29, 2019	11.35	11.49	11.35	11.37
2137	NASDAQ	FRBA	Fri, Jul 26, 2019	11.43	11.55	11.38	11.42
2136	NASDAQ	FRBA	Thu, Jul 25, 2019	11.13	11.70	11.13	11.32
2135	NASDAQ	FRBA	Wed, Jul 24, 2019	11.48	11.80	11.44	11.52
2134	NASDAQ	FRBA	Tue, Jul 23, 2019	11.39	11.48	11.39	11.48
2133	NASDAQ	FRBA	Mon, Jul 22, 2019	11.30	11.49	11.25	11.43
2132	NASDAQ	FRBA	Fri, Jul 19, 2019	11.40	11.49	11.32	11.44
2131	NASDAQ	FRBA	Thu, Jul 18, 2019	11.40	11.47	11.40	11.46
2130	NASDAQ	FRBA	Wed, Jul 17, 2019	11.48	11.51	11.35	11.43
2129	NASDAQ	FRBA	Tue, Jul 16, 2019	11.66	11.66	11.49	11.53
2128	NASDAQ	FRBA	Mon, Jul 15, 2019	11.65	11.76	11.52	11.55
2127	NASDAQ	FRBA	Fri, Jul 12, 2019	11.65	11.76	11.60	11.62
2126	NASDAQ	FRBA	Thu, Jul 11, 2019	11.61	11.66	11.56	11.63
2125	NASDAQ	FRBA	Wed, Jul 10, 2019	11.74	11.74	11.51	11.61
2124	NASDAQ	FRBA	Tue, Jul 9, 2019	11.69	11.70	11.58	11.68
2123	NASDAQ	FRBA	Mon, Jul 8, 2019	11.63	11.72	11.60	11.64
2122	NASDAQ	FRBA	Fri, Jul 5, 2019	11.67	11.75	11.67	11.72
2121	NASDAQ	FRBA	Wed, Jul 3, 2019	11.63	11.74	11.63	11.73
2120	NASDAQ	FRBA	Tue, Jul 2, 2019	11.61	11.73	11.61	11.68
2119	NASDAQ	FRBA	Mon, Jul 1, 2019	11.74	11.74	11.51	11.63
2118	NASDAQ	FRBA	Fri, Jun 28, 2019	11.45	11.82	11.45	11.74
2117	NASDAQ	FRBA	Thu, Jun 27, 2019	11.30	11.53	11.02	11.45
2116	NASDAQ	FRBA	Wed, Jun 26, 2019	11.47	11.55	11.29	11.34
2115	NASDAQ	FRBA	Tue, Jun 25, 2019	11.22	11.55	11.22	11.50
2114	NASDAQ	FRBA	Mon, Jun 24, 2019	11.47	11.64	11.37	11.44
2113	NASDAQ	FRBA	Fri, Jun 21, 2019	11.36	11.56	11.28	11.44
2112	NASDAQ	FRBA	Thu, Jun 20, 2019	11.69	11.69	11.46	11.46
2111	NASDAQ	FRBA	Wed, Jun 19, 2019	11.67	11.70	11.57	11.63
2110	NASDAQ	FRBA	Tue, Jun 18, 2019	11.68	11.68	11.48	11.64
2109	NASDAQ	FRBA	Mon, Jun 17, 2019	11.68	11.70	11.45	11.49
2108	NASDAQ	FRBA	Fri, Jun 14, 2019	11.62	11.78	11.43	11.74
2107	NASDAQ	FRBA	Thu, Jun 13, 2019	11.75	11.75	11.54	11.57
2106	NASDAQ	FRBA	Wed, Jun 12, 2019	11.39	11.66	11.34	11.66
2105	NASDAQ	FRBA	Tue, Jun 11, 2019	11.42	11.42	11.29	11.37
2104	NASDAQ	FRBA	Mon, Jun 10, 2019	11.27	11.34	11.17	11.31
2103	NASDAQ	FRBA	Fri, Jun 7, 2019	11.13	11.20	11.13	11.19
2102	NASDAQ	FRBA	Thu, Jun 6, 2019	11.11	11.30	11.11	11.15
2101	NASDAQ	FRBA	Wed, Jun 5, 2019	11.20	11.30	11.08	11.12
2100	NASDAQ	FRBA	Tue, Jun 4, 2019	11.25	11.25	11.11	11.24
2099	NASDAQ	FRBA	Mon, Jun 3, 2019	11.28	11.28	11.06	11.14
2098	NASDAQ	FRBA	Fri, May 31, 2019	11.16	11.30	11.16	11.20
2097	NASDAQ	FRBA	Thu, May 30, 2019	11.30	11.32	11.18	11.26
2096	NASDAQ	FRBA	Wed, May 29, 2019	11.19	11.34	11.19	11.23
2095	NASDAQ	FRBA	Tue, May 28, 2019	11.33	11.40	11.18	11.26
2094	NASDAQ	FRBA	Fri, May 24, 2019	11.29	11.41	11.18	11.28
2093	NASDAQ	FRBA	Thu, May 23, 2019	11.18	11.26	11.16	11.21
2092	NASDAQ	FRBA	Wed, May 22, 2019	11.31	11.33	11.27	11.27
2091	NASDAQ	FRBA	Tue, May 21, 2019	11.23	11.37	11.18	11.33
2090	NASDAQ	FRBA	Mon, May 20, 2019	11.30	11.39	11.22	11.29
2089	NASDAQ	FRBA	Fri, May 17, 2019	11.21	11.42	11.21	11.27
2088	NASDAQ	FRBA	Thu, May 16, 2019	11.27	11.44	11.27	11.30
2087	NASDAQ	FRBA	Wed, May 15, 2019	11.25	11.45	11.13	11.25
2086	NASDAQ	FRBA	Tue, May 14, 2019	11.29	11.35	11.23	11.32
2085	NASDAQ	FRBA	Mon, May 13, 2019	11.17	11.39	11.15	11.15
2084	NASDAQ	FRBA	Fri, May 10, 2019	11.13	11.38	11.13	11.30
2083	NASDAQ	FRBA	Thu, May 9, 2019	11.25	11.38	11.23	11.27
2082	NASDAQ	FRBA	Wed, May 8, 2019	11.26	11.38	11.26	11.28
2081	NASDAQ	FRBA	Tue, May 7, 2019	11.38	11.38	11.25	11.25
2080	NASDAQ	FRBA	Mon, May 6, 2019	11.30	11.47	11.12	11.38
2079	NASDAQ	FRBA	Fri, May 3, 2019	11.19	11.37	11.19	11.37
2078	NASDAQ	FRBA	Thu, May 2, 2019	11.40	11.44	11.12	11.12
2077	NASDAQ	FRBA	Wed, May 1, 2019	11.22	11.49	11.20	11.30
2076	NASDAQ	FRBA	Tue, Apr 30, 2019	11.43	11.60	11.27	11.41
2075	NASDAQ	FRBA	Mon, Apr 29, 2019	11.28	11.65	11.28	11.48
2074	NASDAQ	FRBA	Fri, Apr 26, 2019	11.34	11.46	11.20	11.43
2073	NASDAQ	FRBA	Thu, Apr 25, 2019	11.29	11.30	11.16	11.27
2072	NASDAQ	FRBA	Wed, Apr 24, 2019	11.25	11.41	11.24	11.31
2071	NASDAQ	FRBA	Tue, Apr 23, 2019	11.43	11.43	11.30	11.33
2070	NASDAQ	FRBA	Mon, Apr 22, 2019	11.38	11.38	11.17	11.25
2069	NASDAQ	FRBA	Thu, Apr 18, 2019	11.36	11.51	11.29	11.34
2068	NASDAQ	FRBA	Wed, Apr 17, 2019	11.54	11.54	11.27	11.41
2067	NASDAQ	FRBA	Tue, Apr 16, 2019	11.48	11.52	11.36	11.43
2066	NASDAQ	FRBA	Mon, Apr 15, 2019	11.48	11.50	11.36	11.39
2065	NASDAQ	FRBA	Fri, Apr 12, 2019	11.42	11.49	11.38	11.40
2064	NASDAQ	FRBA	Thu, Apr 11, 2019	11.39	11.45	11.35	11.39
2063	NASDAQ	FRBA	Wed, Apr 10, 2019	11.25	11.41	11.21	11.36
2062	NASDAQ	FRBA	Tue, Apr 9, 2019	11.33	11.34	11.24	11.24
2061	NASDAQ	FRBA	Mon, Apr 8, 2019	11.42	11.55	11.37	11.42
2060	NASDAQ	FRBA	Fri, Apr 5, 2019	11.40	11.54	11.30	11.43
2059	NASDAQ	FRBA	Thu, Apr 4, 2019	11.57	11.57	11.27	11.42
2058	NASDAQ	FRBA	Wed, Apr 3, 2019	11.61	11.67	11.43	11.49
2057	NASDAQ	FRBA	Tue, Apr 2, 2019	11.51	11.72	11.42	11.51
2056	NASDAQ	FRBA	Mon, Apr 1, 2019	11.50	11.55	11.41	11.50
2055	NASDAQ	FRBA	Fri, Mar 29, 2019	11.45	11.54	11.23	11.53
2054	NASDAQ	FRBA	Thu, Mar 28, 2019	11.40	11.40	11.30	11.30
2053	NASDAQ	FRBA	Wed, Mar 27, 2019	11.27	11.45	11.15	11.33
2052	NASDAQ	FRBA	Tue, Mar 26, 2019	11.00	11.38	11.00	11.26
2051	NASDAQ	FRBA	Mon, Mar 25, 2019	10.83	11.09	10.73	10.96
2050	NASDAQ	FRBA	Fri, Mar 22, 2019	11.10	11.10	10.90	10.90
2049	NASDAQ	FRBA	Thu, Mar 21, 2019	11.32	11.74	11.10	11.13
2048	NASDAQ	FRBA	Wed, Mar 20, 2019	11.44	11.44	11.30	11.30
2047	NASDAQ	FRBA	Tue, Mar 19, 2019	11.51	11.54	11.36	11.43
2046	NASDAQ	FRBA	Mon, Mar 18, 2019	11.55	11.60	11.49	11.56
2045	NASDAQ	FRBA	Fri, Mar 15, 2019	11.53	11.58	11.50	11.55
2044	NASDAQ	FRBA	Thu, Mar 14, 2019	11.53	11.59	11.50	11.52
2043	NASDAQ	FRBA	Wed, Mar 13, 2019	11.46	11.69	11.46	11.54
2042	NASDAQ	FRBA	Tue, Mar 12, 2019	11.40	11.59	11.24	11.43
2041	NASDAQ	FRBA	Mon, Mar 11, 2019	11.26	11.42	11.10	11.40
2040	NASDAQ	FRBA	Fri, Mar 8, 2019	11.19	11.32	11.13	11.26
2039	NASDAQ	FRBA	Thu, Mar 7, 2019	11.22	11.34	11.19	11.25
2038	NASDAQ	FRBA	Wed, Mar 6, 2019	11.64	11.75	11.33	11.33
2037	NASDAQ	FRBA	Tue, Mar 5, 2019	11.58	11.74	11.53	11.65
2036	NASDAQ	FRBA	Mon, Mar 4, 2019	11.60	11.69	11.51	11.61
2035	NASDAQ	FRBA	Fri, Mar 1, 2019	11.59	11.62	11.56	11.62
2034	NASDAQ	FRBA	Thu, Feb 28, 2019	11.59	11.62	11.55	11.57
2033	NASDAQ	FRBA	Wed, Feb 27, 2019	11.60	11.62	11.58	11.59
2032	NASDAQ	FRBA	Tue, Feb 26, 2019	11.52	11.60	11.49	11.59
2031	NASDAQ	FRBA	Mon, Feb 25, 2019	11.57	11.58	11.50	11.52
2030	NASDAQ	FRBA	Fri, Feb 22, 2019	11.57	11.59	11.52	11.57
2029	NASDAQ	FRBA	Thu, Feb 21, 2019	11.55	11.62	11.52	11.57
2028	NASDAQ	FRBA	Wed, Feb 20, 2019	11.50	11.60	11.50	11.58
2027	NASDAQ	FRBA	Tue, Feb 19, 2019	11.27	11.57	11.27	11.57
2026	NASDAQ	FRBA	Fri, Feb 15, 2019	11.22	11.38	11.20	11.26
2025	NASDAQ	FRBA	Thu, Feb 14, 2019	11.20	11.25	11.14	11.14
2024	NASDAQ	FRBA	Wed, Feb 13, 2019	11.25	11.37	11.15	11.20
2023	NASDAQ	FRBA	Tue, Feb 12, 2019	11.29	11.41	11.13	11.22
2022	NASDAQ	FRBA	Mon, Feb 11, 2019	11.15	11.30	11.10	11.19
2021	NASDAQ	FRBA	Fri, Feb 8, 2019	11.14	11.20	11.09	11.12
2020	NASDAQ	FRBA	Thu, Feb 7, 2019	11.19	11.19	11.07	11.08
2019	NASDAQ	FRBA	Wed, Feb 6, 2019	11.20	11.30	11.10	11.13
2018	NASDAQ	FRBA	Tue, Feb 5, 2019	11.21	11.21	11.16	11.17
2017	NASDAQ	FRBA	Mon, Feb 4, 2019	11.07	11.21	11.07	11.17
2016	NASDAQ	FRBA	Fri, Feb 1, 2019	11.25	11.36	11.13	11.15
2015	NASDAQ	FRBA	Thu, Jan 31, 2019	11.05	11.28	10.98	11.24
2014	NASDAQ	FRBA	Wed, Jan 30, 2019	11.08	11.30	10.95	11.08
2013	NASDAQ	FRBA	Tue, Jan 29, 2019	11.21	11.27	11.04	11.09
2012	NASDAQ	FRBA	Mon, Jan 28, 2019	11.25	11.43	11.04	11.14
2011	NASDAQ	FRBA	Fri, Jan 25, 2019	11.41	11.56	11.38	11.49
2010	NASDAQ	FRBA	Thu, Jan 24, 2019	11.44	12.02	11.35	11.48
2009	NASDAQ	FRBA	Wed, Jan 23, 2019	11.46	11.81	11.36	11.43
2008	NASDAQ	FRBA	Tue, Jan 22, 2019	11.49	11.63	11.36	11.40
2007	NASDAQ	FRBA	Fri, Jan 18, 2019	11.41	11.67	11.40	11.48
2006	NASDAQ	FRBA	Thu, Jan 17, 2019	11.36	11.75	11.36	11.42
2005	NASDAQ	FRBA	Wed, Jan 16, 2019	11.40	11.56	11.39	11.42
2004	NASDAQ	FRBA	Tue, Jan 15, 2019	11.35	11.69	11.31	11.42
2003	NASDAQ	FRBA	Mon, Jan 14, 2019	11.30	11.49	11.30	11.34
2002	NASDAQ	FRBA	Fri, Jan 11, 2019	11.37	11.48	11.31	11.40
2001	NASDAQ	FRBA	Thu, Jan 10, 2019	11.75	11.84	11.45	11.53
2000	NASDAQ	FRBA	Wed, Jan 9, 2019	11.90	11.90	11.75	11.80
1999	NASDAQ	FRBA	Tue, Jan 8, 2019	11.97	12.00	11.86	11.90
1998	NASDAQ	FRBA	Mon, Jan 7, 2019	11.88	11.91	11.84	11.90
1997	NASDAQ	FRBA	Fri, Jan 4, 2019	12.05	12.05	11.80	11.89
1996	NASDAQ	FRBA	Thu, Jan 3, 2019	11.92	12.00	11.91	11.91
1995	NASDAQ	FRBA	Wed, Jan 2, 2019	12.02	12.10	11.86	12.00
1994	NASDAQ	FRBA	Mon, Dec 31, 2018	12.03	12.25	11.66	12.12
1993	NASDAQ	FRBA	Fri, Dec 28, 2018	12.05	12.90	11.56	12.02
1992	NASDAQ	FRBA	Thu, Dec 27, 2018	12.07	12.50	11.77	11.95
1991	NASDAQ	FRBA	Wed, Dec 26, 2018	11.82	12.38	11.82	12.17
1990	NASDAQ	FRBA	Mon, Dec 24, 2018	11.85	12.23	11.80	11.82
1989	NASDAQ	FRBA	Fri, Dec 21, 2018	11.62	11.88	11.50	11.88
1988	NASDAQ	FRBA	Thu, Dec 20, 2018	11.48	11.88	11.13	11.62
1987	NASDAQ	FRBA	Wed, Dec 19, 2018	11.79	11.90	11.41	11.47
1986	NASDAQ	FRBA	Tue, Dec 18, 2018	11.87	11.87	11.67	11.72
1985	NASDAQ	FRBA	Mon, Dec 17, 2018	11.53	11.78	11.26	11.70
1984	NASDAQ	FRBA	Fri, Dec 14, 2018	11.66	11.89	11.57	11.60
1983	NASDAQ	FRBA	Thu, Dec 13, 2018	11.56	11.77	11.48	11.67
1982	NASDAQ	FRBA	Wed, Dec 12, 2018	11.46	11.73	11.20	11.61
1981	NASDAQ	FRBA	Tue, Dec 11, 2018	11.74	11.85	11.39	11.42
1980	NASDAQ	FRBA	Mon, Dec 10, 2018	11.57	11.79	11.48	11.58
1979	NASDAQ	FRBA	Fri, Dec 7, 2018	11.72	11.72	11.34	11.50
1978	NASDAQ	FRBA	Thu, Dec 6, 2018	11.50	12.27	11.50	11.62
1977	NASDAQ	FRBA	Tue, Dec 4, 2018	12.00	12.00	11.52	11.57
1976	NASDAQ	FRBA	Mon, Dec 3, 2018	12.00	12.00	11.92	12.00
1975	NASDAQ	FRBA	Fri, Nov 30, 2018	11.81	12.00	11.75	11.96
1974	NASDAQ	FRBA	Thu, Nov 29, 2018	11.85	11.95	11.79	11.94
1973	NASDAQ	FRBA	Wed, Nov 28, 2018	11.80	11.87	11.77	11.84
1972	NASDAQ	FRBA	Tue, Nov 27, 2018	11.80	11.80	11.72	11.76
1971	NASDAQ	FRBA	Mon, Nov 26, 2018	11.77	11.85	11.69	11.81
1970	NASDAQ	FRBA	Fri, Nov 23, 2018	11.60	11.83	11.59	11.70
1969	NASDAQ	FRBA	Wed, Nov 21, 2018	11.60	11.60	11.57	11.60
1968	NASDAQ	FRBA	Tue, Nov 20, 2018	11.63	11.83	11.51	11.57
1967	NASDAQ	FRBA	Mon, Nov 19, 2018	11.85	11.85	11.66	11.67
1966	NASDAQ	FRBA	Fri, Nov 16, 2018	11.81	11.88	11.81	11.81
1965	NASDAQ	FRBA	Thu, Nov 15, 2018	11.83	11.85	11.74	11.85
1964	NASDAQ	FRBA	Wed, Nov 14, 2018	11.84	11.88	11.72	11.79
1963	NASDAQ	FRBA	Tue, Nov 13, 2018	11.85	11.85	11.66	11.72
1962	NASDAQ	FRBA	Mon, Nov 12, 2018	11.77	11.85	11.77	11.81
1961	NASDAQ	FRBA	Fri, Nov 9, 2018	11.85	11.85	11.71	11.77
1960	NASDAQ	FRBA	Thu, Nov 8, 2018	11.84	11.86	11.79	11.86
1959	NASDAQ	FRBA	Wed, Nov 7, 2018	11.84	11.84	11.80	11.84
1958	NASDAQ	FRBA	Tue, Nov 6, 2018	11.85	11.85	11.74	11.83
1957	NASDAQ	FRBA	Mon, Nov 5, 2018	11.80	11.93	11.66	11.85
1956	NASDAQ	FRBA	Fri, Nov 2, 2018	11.90	11.91	11.73	11.78
1955	NASDAQ	FRBA	Thu, Nov 1, 2018	11.92	11.92	11.77	11.84
1954	NASDAQ	FRBA	Wed, Oct 31, 2018	11.95	11.95	11.84	11.88
1953	NASDAQ	FRBA	Tue, Oct 30, 2018	11.95	11.97	11.92	11.95
1952	NASDAQ	FRBA	Mon, Oct 29, 2018	11.94	12.05	11.83	11.94
1951	NASDAQ	FRBA	Fri, Oct 26, 2018	11.93	11.98	11.75	11.76
1950	NASDAQ	FRBA	Thu, Oct 25, 2018	11.95	11.95	11.77	11.95
1949	NASDAQ	FRBA	Wed, Oct 24, 2018	11.83	11.94	11.80	11.80
1948	NASDAQ	FRBA	Tue, Oct 23, 2018	12.05	12.09	11.80	11.91
1947	NASDAQ	FRBA	Mon, Oct 22, 2018	11.96	12.70	11.96	12.11
1946	NASDAQ	FRBA	Fri, Oct 19, 2018	12.15	12.38	11.86	11.87
1945	NASDAQ	FRBA	Thu, Oct 18, 2018	12.37	12.50	12.16	12.25
1944	NASDAQ	FRBA	Wed, Oct 17, 2018	12.40	12.40	12.11	12.32
1943	NASDAQ	FRBA	Tue, Oct 16, 2018	12.24	12.70	12.19	12.35
1942	NASDAQ	FRBA	Mon, Oct 15, 2018	12.08	12.31	12.05	12.14
1941	NASDAQ	FRBA	Fri, Oct 12, 2018	12.58	12.64	12.15	12.15
1940	NASDAQ	FRBA	Thu, Oct 11, 2018	12.74	12.96	12.45	12.52
1939	NASDAQ	FRBA	Wed, Oct 10, 2018	13.04	13.20	12.82	12.82
1938	NASDAQ	FRBA	Tue, Oct 9, 2018	12.88	13.15	12.88	13.05
1937	NASDAQ	FRBA	Mon, Oct 8, 2018	12.93	13.00	12.78	12.98
1936	NASDAQ	FRBA	Fri, Oct 5, 2018	12.80	12.91	12.75	12.87
1935	NASDAQ	FRBA	Thu, Oct 4, 2018	12.64	12.78	12.55	12.70
1934	NASDAQ	FRBA	Wed, Oct 3, 2018	12.59	12.67	12.30	12.59
1933	NASDAQ	FRBA	Tue, Oct 2, 2018	12.52	12.57	12.35	12.50
1932	NASDAQ	FRBA	Mon, Oct 1, 2018	13.14	13.14	12.60	12.61
1931	NASDAQ	FRBA	Fri, Sep 28, 2018	13.10	13.15	13.05	13.15
1930	NASDAQ	FRBA	Thu, Sep 27, 2018	13.00	13.15	12.95	13.10
1929	NASDAQ	FRBA	Wed, Sep 26, 2018	13.20	13.20	13.05	13.10
1928	NASDAQ	FRBA	Tue, Sep 25, 2018	13.35	13.35	13.15	13.30
1927	NASDAQ	FRBA	Mon, Sep 24, 2018	13.30	13.45	13.15	13.30
1926	NASDAQ	FRBA	Fri, Sep 21, 2018	13.55	13.60	13.35	13.35
1925	NASDAQ	FRBA	Thu, Sep 20, 2018	13.60	13.75	13.53	13.65
1924	NASDAQ	FRBA	Wed, Sep 19, 2018	13.60	13.70	13.60	13.60
1923	NASDAQ	FRBA	Tue, Sep 18, 2018	13.70	13.70	13.60	13.60
1922	NASDAQ	FRBA	Mon, Sep 17, 2018	13.75	13.75	13.45	13.60
1921	NASDAQ	FRBA	Fri, Sep 14, 2018	13.65	13.65	13.48	13.55
1920	NASDAQ	FRBA	Thu, Sep 13, 2018	13.60	13.75	13.50	13.55
1919	NASDAQ	FRBA	Wed, Sep 12, 2018	13.85	13.90	13.50	13.60
1918	NASDAQ	FRBA	Tue, Sep 11, 2018	14.05	14.15	13.85	13.85
1917	NASDAQ	FRBA	Mon, Sep 10, 2018	14.20	14.30	13.70	14.10
1916	NASDAQ	FRBA	Fri, Sep 7, 2018	14.40	14.40	14.20	14.30
1915	NASDAQ	FRBA	Thu, Sep 6, 2018	14.40	14.43	14.33	14.40
1914	NASDAQ	FRBA	Wed, Sep 5, 2018	14.50	14.50	14.35	14.40
1913	NASDAQ	FRBA	Tue, Sep 4, 2018	14.25	14.45	14.25	14.40
1912	NASDAQ	FRBA	Fri, Aug 31, 2018	14.25	14.35	14.05	14.30
1911	NASDAQ	FRBA	Thu, Aug 30, 2018	14.25	14.40	14.20	14.25
1910	NASDAQ	FRBA	Wed, Aug 29, 2018	14.00	14.25	13.90	14.20
1909	NASDAQ	FRBA	Tue, Aug 28, 2018	14.20	14.20	14.05	14.20
1908	NASDAQ	FRBA	Mon, Aug 27, 2018	14.35	14.40	14.15	14.25
1907	NASDAQ	FRBA	Fri, Aug 24, 2018	14.55	14.55	14.30	14.35
1906	NASDAQ	FRBA	Thu, Aug 23, 2018	14.35	14.50	14.35	14.45
1905	NASDAQ	FRBA	Wed, Aug 22, 2018	14.45	14.55	14.30	14.40
1904	NASDAQ	FRBA	Tue, Aug 21, 2018	14.50	14.70	14.40	14.45
1903	NASDAQ	FRBA	Mon, Aug 20, 2018	14.50	14.65	14.35	14.50
1902	NASDAQ	FRBA	Fri, Aug 17, 2018	14.05	14.50	13.85	14.45
1901	NASDAQ	FRBA	Thu, Aug 16, 2018	14.00	14.10	13.95	14.08
1900	NASDAQ	FRBA	Wed, Aug 15, 2018	14.10	14.35	13.95	13.95
1899	NASDAQ	FRBA	Tue, Aug 14, 2018	14.05	14.15	13.90	14.10
1898	NASDAQ	FRBA	Mon, Aug 13, 2018	14.20	14.20	13.85	13.95
1897	NASDAQ	FRBA	Fri, Aug 10, 2018	14.15	14.15	13.95	14.00
1896	NASDAQ	FRBA	Thu, Aug 9, 2018	14.10	14.30	13.98	14.15
1895	NASDAQ	FRBA	Wed, Aug 8, 2018	13.90	14.20	13.85	14.15
1894	NASDAQ	FRBA	Tue, Aug 7, 2018	13.95	14.10	13.85	13.90
1893	NASDAQ	FRBA	Mon, Aug 6, 2018	13.90	13.95	13.80	13.95
1892	NASDAQ	FRBA	Fri, Aug 3, 2018	13.90	14.05	13.85	13.85
1891	NASDAQ	FRBA	Thu, Aug 2, 2018	14.15	14.20	13.60	14.05
1890	NASDAQ	FRBA	Wed, Aug 1, 2018	14.20	14.20	14.05	14.15
1889	NASDAQ	FRBA	Tue, Jul 31, 2018	14.20	14.25	14.05	14.15
1888	NASDAQ	FRBA	Mon, Jul 30, 2018	14.20	14.45	14.10	14.15
1887	NASDAQ	FRBA	Fri, Jul 27, 2018	14.15	14.30	14.00	14.20
1886	NASDAQ	FRBA	Thu, Jul 26, 2018	14.15	14.30	14.05	14.20
1885	NASDAQ	FRBA	Wed, Jul 25, 2018	14.75	14.85	14.05	14.05
1884	NASDAQ	FRBA	Tue, Jul 24, 2018	14.45	15.00	14.45	14.85
1883	NASDAQ	FRBA	Mon, Jul 23, 2018	14.60	15.00	14.60	15.00
1882	NASDAQ	FRBA	Fri, Jul 20, 2018	14.70	14.76	14.56	14.65
1881	NASDAQ	FRBA	Thu, Jul 19, 2018	14.35	14.85	14.35	14.75
1880	NASDAQ	FRBA	Wed, Jul 18, 2018	14.40	14.50	14.35	14.40
1879	NASDAQ	FRBA	Tue, Jul 17, 2018	14.40	14.60	14.30	14.40
1878	NASDAQ	FRBA	Mon, Jul 16, 2018	14.20	14.45	14.15	14.35
1877	NASDAQ	FRBA	Fri, Jul 13, 2018	14.50	14.50	14.25	14.25
1876	NASDAQ	FRBA	Thu, Jul 12, 2018	14.75	14.75	14.60	14.75
1875	NASDAQ	FRBA	Wed, Jul 11, 2018	14.50	14.70	14.40	14.65
1874	NASDAQ	FRBA	Tue, Jul 10, 2018	14.30	14.40	14.22	14.40
1873	NASDAQ	FRBA	Mon, Jul 9, 2018	14.25	14.30	14.20	14.25
1872	NASDAQ	FRBA	Fri, Jul 6, 2018	14.20	14.25	14.15	14.20
1871	NASDAQ	FRBA	Thu, Jul 5, 2018	14.10	14.20	14.05	14.20
1870	NASDAQ	FRBA	Tue, Jul 3, 2018	14.15	14.20	14.10	14.15
1869	NASDAQ	FRBA	Mon, Jul 2, 2018	13.85	14.15	13.80	14.15
1868	NASDAQ	FRBA	Fri, Jun 29, 2018	13.90	13.93	13.85	13.90
1867	NASDAQ	FRBA	Thu, Jun 28, 2018	13.90	13.95	13.85	13.90
1866	NASDAQ	FRBA	Wed, Jun 27, 2018	13.80	13.93	13.55	13.85
1865	NASDAQ	FRBA	Tue, Jun 26, 2018	13.90	13.95	13.80	13.88
1864	NASDAQ	FRBA	Mon, Jun 25, 2018	13.65	13.95	13.65	13.90
1863	NASDAQ	FRBA	Fri, Jun 22, 2018	13.45	13.80	13.25	13.70
1862	NASDAQ	FRBA	Thu, Jun 21, 2018	13.35	13.50	13.25	13.45
1861	NASDAQ	FRBA	Wed, Jun 20, 2018	13.30	13.45	13.25	13.35
1860	NASDAQ	FRBA	Tue, Jun 19, 2018	13.35	13.40	13.35	13.35
1859	NASDAQ	FRBA	Mon, Jun 18, 2018	13.00	13.40	13.00	13.35
1858	NASDAQ	FRBA	Fri, Jun 15, 2018	12.95	13.15	12.90	12.95
1857	NASDAQ	FRBA	Thu, Jun 14, 2018	13.25	13.30	12.95	12.95
1856	NASDAQ	FRBA	Wed, Jun 13, 2018	13.40	13.45	13.25	13.25
1855	NASDAQ	FRBA	Tue, Jun 12, 2018	13.45	13.50	13.35	13.40
1854	NASDAQ	FRBA	Mon, Jun 11, 2018	13.45	13.60	13.35	13.35
1853	NASDAQ	FRBA	Fri, Jun 8, 2018	13.75	13.80	13.45	13.45
1852	NASDAQ	FRBA	Thu, Jun 7, 2018	13.70	13.85	13.50	13.70
1851	NASDAQ	FRBA	Wed, Jun 6, 2018	13.85	13.85	13.65	13.65
1850	NASDAQ	FRBA	Tue, Jun 5, 2018	13.70	13.80	13.60	13.60
1849	NASDAQ	FRBA	Mon, Jun 4, 2018	13.85	13.95	13.70	13.85
1848	NASDAQ	FRBA	Fri, Jun 1, 2018	13.70	13.75	13.55	13.75
1847	NASDAQ	FRBA	Thu, May 31, 2018	13.85	13.95	13.60	13.60
1846	NASDAQ	FRBA	Wed, May 30, 2018	13.65	13.80	13.55	13.70
1845	NASDAQ	FRBA	Tue, May 29, 2018	13.87	13.87	13.45	13.65
1844	NASDAQ	FRBA	Fri, May 25, 2018	14.05	14.05	13.80	13.80
1843	NASDAQ	FRBA	Thu, May 24, 2018	13.95	14.05	13.75	13.95
1842	NASDAQ	FRBA	Wed, May 23, 2018	13.83	13.95	13.80	13.85
1841	NASDAQ	FRBA	Tue, May 22, 2018	14.00	14.05	13.80	14.00
1840	NASDAQ	FRBA	Mon, May 21, 2018	13.85	14.00	13.75	13.95
1839	NASDAQ	FRBA	Fri, May 18, 2018	14.20	14.20	13.70	13.85
1838	NASDAQ	FRBA	Thu, May 17, 2018	14.05	14.20	13.95	14.15
1837	NASDAQ	FRBA	Wed, May 16, 2018	14.15	14.15	13.95	13.95
1836	NASDAQ	FRBA	Tue, May 15, 2018	14.25	14.25	14.00	14.05
1835	NASDAQ	FRBA	Mon, May 14, 2018	14.10	14.20	13.75	14.15
1834	NASDAQ	FRBA	Fri, May 11, 2018	14.30	14.30	14.05	14.15
1833	NASDAQ	FRBA	Thu, May 10, 2018	14.05	14.25	14.00	14.20
1832	NASDAQ	FRBA	Wed, May 9, 2018	14.20	14.25	14.15	14.25
1831	NASDAQ	FRBA	Tue, May 8, 2018	14.00	14.25	13.75	14.25
1830	NASDAQ	FRBA	Mon, May 7, 2018	14.10	14.15	13.85	13.90
1829	NASDAQ	FRBA	Fri, May 4, 2018	14.20	14.25	13.95	14.05
1828	NASDAQ	FRBA	Thu, May 3, 2018	14.30	14.35	14.00	14.15
1827	NASDAQ	FRBA	Wed, May 2, 2018	14.25	14.40	14.25	14.35
1826	NASDAQ	FRBA	Tue, May 1, 2018	14.10	14.15	13.90	14.15
1825	NASDAQ	FRBA	Mon, Apr 30, 2018	14.40	14.40	14.05	14.05
1824	NASDAQ	FRBA	Fri, Apr 27, 2018	14.55	14.55	14.30	14.35
1823	NASDAQ	FRBA	Thu, Apr 26, 2018	14.40	14.65	14.40	14.50
1822	NASDAQ	FRBA	Wed, Apr 25, 2018	14.50	14.55	14.30	14.30
1821	NASDAQ	FRBA	Tue, Apr 24, 2018	14.50	14.60	14.30	14.40
1820	NASDAQ	FRBA	Mon, Apr 23, 2018	14.43	14.45	14.30	14.40
1819	NASDAQ	FRBA	Fri, Apr 20, 2018	14.60	14.65	14.50	14.55
1818	NASDAQ	FRBA	Thu, Apr 19, 2018	14.45	14.71	14.36	14.55
1817	NASDAQ	FRBA	Wed, Apr 18, 2018	14.40	14.70	14.35	14.50
1816	NASDAQ	FRBA	Tue, Apr 17, 2018	14.35	14.45	14.35	14.45
1815	NASDAQ	FRBA	Mon, Apr 16, 2018	14.40	14.45	14.35	14.45
1814	NASDAQ	FRBA	Fri, Apr 13, 2018	14.40	14.45	14.40	14.45
1813	NASDAQ	FRBA	Thu, Apr 12, 2018	14.30	14.45	14.20	14.45
1812	NASDAQ	FRBA	Wed, Apr 11, 2018	14.30	14.45	14.13	14.35
1811	NASDAQ	FRBA	Tue, Apr 10, 2018	14.40	14.45	14.35	14.40
1810	NASDAQ	FRBA	Mon, Apr 9, 2018	14.45	14.45	14.35	14.40
1809	NASDAQ	FRBA	Fri, Apr 6, 2018	14.45	14.50	14.35	14.45
1808	NASDAQ	FRBA	Thu, Apr 5, 2018	14.30	14.50	14.30	14.45
1807	NASDAQ	FRBA	Wed, Apr 4, 2018	14.30	14.40	14.30	14.30
1806	NASDAQ	FRBA	Tue, Apr 3, 2018	14.25	14.35	14.20	14.28
1805	NASDAQ	FRBA	Mon, Apr 2, 2018	14.35	14.50	14.30	14.30
1804	NASDAQ	FRBA	Thu, Mar 29, 2018	14.30	14.40	14.30	14.40
1803	NASDAQ	FRBA	Wed, Mar 28, 2018	14.10	14.40	14.10	14.25
1802	NASDAQ	FRBA	Tue, Mar 27, 2018	13.75	14.30	13.75	14.25
1801	NASDAQ	FRBA	Mon, Mar 26, 2018	14.10	14.15	13.95	14.00
1800	NASDAQ	FRBA	Fri, Mar 23, 2018	14.05	14.15	13.90	14.05
1799	NASDAQ	FRBA	Thu, Mar 22, 2018	14.15	14.20	14.05	14.05
1798	NASDAQ	FRBA	Wed, Mar 21, 2018	14.30	14.30	14.10	14.15
1797	NASDAQ	FRBA	Tue, Mar 20, 2018	14.25	14.30	14.10	14.25
1796	NASDAQ	FRBA	Mon, Mar 19, 2018	14.15	14.35	14.05	14.30
1795	NASDAQ	FRBA	Fri, Mar 16, 2018	14.20	14.25	14.13	14.25
1794	NASDAQ	FRBA	Thu, Mar 15, 2018	14.15	14.25	14.00	14.20
1793	NASDAQ	FRBA	Wed, Mar 14, 2018	13.75	14.15	13.75	14.15
1792	NASDAQ	FRBA	Tue, Mar 13, 2018	14.20	14.25	13.75	13.80
1791	NASDAQ	FRBA	Mon, Mar 12, 2018	14.35	14.35	14.05	14.10
1790	NASDAQ	FRBA	Fri, Mar 9, 2018	14.15	14.35	14.05	14.35
1789	NASDAQ	FRBA	Thu, Mar 8, 2018	14.10	14.20	14.05	14.20
1788	NASDAQ	FRBA	Wed, Mar 7, 2018	14.00	14.10	13.75	14.05
1787	NASDAQ	FRBA	Tue, Mar 6, 2018	13.90	14.00	13.90	13.95
1786	NASDAQ	FRBA	Mon, Mar 5, 2018	13.95	14.00	13.90	13.95
1785	NASDAQ	FRBA	Fri, Mar 2, 2018	13.85	14.00	13.75	13.85
1784	NASDAQ	FRBA	Thu, Mar 1, 2018	13.95	14.13	13.80	13.83
1783	NASDAQ	FRBA	Wed, Feb 28, 2018	14.00	14.00	13.85	13.85
1782	NASDAQ	FRBA	Tue, Feb 27, 2018	13.98	14.00	13.90	13.95
1781	NASDAQ	FRBA	Mon, Feb 26, 2018	13.95	14.10	13.95	13.95
1780	NASDAQ	FRBA	Fri, Feb 23, 2018	13.90	14.00	13.85	13.95
1779	NASDAQ	FRBA	Thu, Feb 22, 2018	13.95	14.05	13.85	13.90
1778	NASDAQ	FRBA	Wed, Feb 21, 2018	14.03	14.15	13.80	13.95
1777	NASDAQ	FRBA	Tue, Feb 20, 2018	14.30	14.30	13.85	14.00
1776	NASDAQ	FRBA	Fri, Feb 16, 2018	14.00	14.40	13.85	14.25
1775	NASDAQ	FRBA	Thu, Feb 15, 2018	13.69	14.00	13.55	14.00
1774	NASDAQ	FRBA	Wed, Feb 14, 2018	13.35	14.00	13.35	13.95
1773	NASDAQ	FRBA	Tue, Feb 13, 2018	13.80	14.00	13.80	13.85
1772	NASDAQ	FRBA	Mon, Feb 12, 2018	14.00	14.00	13.85	13.85
1771	NASDAQ	FRBA	Fri, Feb 9, 2018	13.80	13.95	13.70	13.80
1770	NASDAQ	FRBA	Thu, Feb 8, 2018	13.95	13.95	13.25	13.85
1769	NASDAQ	FRBA	Wed, Feb 7, 2018	13.90	14.00	13.50	13.55
1768	NASDAQ	FRBA	Tue, Feb 6, 2018	13.75	14.05	13.70	13.90
1767	NASDAQ	FRBA	Mon, Feb 5, 2018	13.95	14.63	13.85	13.90
1766	NASDAQ	FRBA	Fri, Feb 2, 2018	13.70	14.00	13.70	14.00
1765	NASDAQ	FRBA	Thu, Feb 1, 2018	13.91	13.95	13.70	13.78
1764	NASDAQ	FRBA	Wed, Jan 31, 2018	13.80	14.00	13.80	13.90
1763	NASDAQ	FRBA	Tue, Jan 30, 2018	13.70	13.80	13.70	13.80
1762	NASDAQ	FRBA	Mon, Jan 29, 2018	13.75	13.80	13.70	13.75
1761	NASDAQ	FRBA	Fri, Jan 26, 2018	13.90	13.95	13.80	13.80
1760	NASDAQ	FRBA	Thu, Jan 25, 2018	14.00	14.05	13.80	13.95
1759	NASDAQ	FRBA	Wed, Jan 24, 2018	14.30	14.35	13.93	14.00
1758	NASDAQ	FRBA	Tue, Jan 23, 2018	14.30	14.45	14.18	14.45
1757	NASDAQ	FRBA	Mon, Jan 22, 2018	14.40	14.45	14.35	14.35
1756	NASDAQ	FRBA	Fri, Jan 19, 2018	14.45	14.50	14.40	14.45
1755	NASDAQ	FRBA	Thu, Jan 18, 2018	14.45	14.70	14.45	14.45
1754	NASDAQ	FRBA	Wed, Jan 17, 2018	14.65	14.65	14.50	14.55
1753	NASDAQ	FRBA	Tue, Jan 16, 2018	14.45	14.60	14.40	14.55
1752	NASDAQ	FRBA	Fri, Jan 12, 2018	14.65	14.65	14.45	14.50
1751	NASDAQ	FRBA	Thu, Jan 11, 2018	14.55	14.68	14.45	14.50
1750	NASDAQ	FRBA	Wed, Jan 10, 2018	14.40	14.70	14.40	14.50
1749	NASDAQ	FRBA	Tue, Jan 9, 2018	14.30	14.50	14.20	14.35
1748	NASDAQ	FRBA	Mon, Jan 8, 2018	13.80	14.33	13.80	14.25
1747	NASDAQ	FRBA	Fri, Jan 5, 2018	13.80	13.95	13.77	13.90
1746	NASDAQ	FRBA	Thu, Jan 4, 2018	13.95	14.00	13.80	13.80
1745	NASDAQ	FRBA	Wed, Jan 3, 2018	13.70	14.00	13.70	13.95
1744	NASDAQ	FRBA	Tue, Jan 2, 2018	13.85	14.05	13.70	13.70
1743	NASDAQ	FRBA	Fri, Dec 29, 2017	13.90	14.15	13.80	13.85
1742	NASDAQ	FRBA	Thu, Dec 28, 2017	13.85	14.05	13.85	13.85
1741	NASDAQ	FRBA	Wed, Dec 27, 2017	13.85	14.10	13.80	13.85
1740	NASDAQ	FRBA	Tue, Dec 26, 2017	14.00	14.10	13.85	13.85
1739	NASDAQ	FRBA	Fri, Dec 22, 2017	13.90	13.95	13.80	13.90
1738	NASDAQ	FRBA	Thu, Dec 21, 2017	13.95	13.95	13.80	13.85
1737	NASDAQ	FRBA	Wed, Dec 20, 2017	13.95	13.95	13.75	13.85
1736	NASDAQ	FRBA	Tue, Dec 19, 2017	13.95	14.00	13.90	13.95
1735	NASDAQ	FRBA	Mon, Dec 18, 2017	14.00	14.05	13.90	14.05
1734	NASDAQ	FRBA	Fri, Dec 15, 2017	14.05	14.20	13.90	14.00
1733	NASDAQ	FRBA	Thu, Dec 14, 2017	14.00	14.05	13.90	14.05
1732	NASDAQ	FRBA	Wed, Dec 13, 2017	13.90	14.20	13.85	14.00
1731	NASDAQ	FRBA	Tue, Dec 12, 2017	14.00	14.15	13.85	13.95
1730	NASDAQ	FRBA	Mon, Dec 11, 2017	14.30	14.45	13.71	13.95
1729	NASDAQ	FRBA	Fri, Dec 8, 2017	14.55	14.70	14.30	14.40
1728	NASDAQ	FRBA	Thu, Dec 7, 2017	14.55	14.75	14.40	14.50
1727	NASDAQ	FRBA	Wed, Dec 6, 2017	14.60	14.65	14.45	14.50
1726	NASDAQ	FRBA	Tue, Dec 5, 2017	14.65	14.95	14.21	14.75
1725	NASDAQ	FRBA	Mon, Dec 4, 2017	14.60	14.95	14.55	14.70
1724	NASDAQ	FRBA	Fri, Dec 1, 2017	14.35	14.60	14.25	14.55
1723	NASDAQ	FRBA	Thu, Nov 30, 2017	14.25	14.60	14.15	14.60
1722	NASDAQ	FRBA	Wed, Nov 29, 2017	13.75	14.90	13.75	14.10
1721	NASDAQ	FRBA	Tue, Nov 28, 2017	13.30	14.00	13.25	13.85
1720	NASDAQ	FRBA	Mon, Nov 27, 2017	13.00	13.30	13.00	13.30
1719	NASDAQ	FRBA	Fri, Nov 24, 2017	13.20	13.25	13.10	13.25
1718	NASDAQ	FRBA	Wed, Nov 22, 2017	13.05	13.25	13.00	13.23
1717	NASDAQ	FRBA	Tue, Nov 21, 2017	12.75	13.10	12.70	13.05
1716	NASDAQ	FRBA	Mon, Nov 20, 2017	12.80	12.95	12.65	12.80
1715	NASDAQ	FRBA	Fri, Nov 17, 2017	12.95	13.10	12.90	13.05
1714	NASDAQ	FRBA	Thu, Nov 16, 2017	12.90	12.95	12.78	12.90
1713	NASDAQ	FRBA	Wed, Nov 15, 2017	13.00	13.05	12.80	12.90
1712	NASDAQ	FRBA	Tue, Nov 14, 2017	12.92	13.10	12.85	13.10
1711	NASDAQ	FRBA	Mon, Nov 13, 2017	12.90	13.00	12.50	13.00
1710	NASDAQ	FRBA	Fri, Nov 10, 2017	12.50	12.70	12.50	12.65
1709	NASDAQ	FRBA	Thu, Nov 9, 2017	12.70	12.70	12.50	12.65
1708	NASDAQ	FRBA	Wed, Nov 8, 2017	12.75	12.90	12.70	12.85
1707	NASDAQ	FRBA	Tue, Nov 7, 2017	11.85	13.00	11.55	12.90
1706	NASDAQ	FRBA	Mon, Nov 6, 2017	12.45	13.05	11.15	12.95
1705	NASDAQ	FRBA	Fri, Nov 3, 2017	13.05	13.35	13.05	13.25
1704	NASDAQ	FRBA	Thu, Nov 2, 2017	13.20	13.30	13.10	13.25
1703	NASDAQ	FRBA	Wed, Nov 1, 2017	13.00	13.25	13.00	13.10
1702	NASDAQ	FRBA	Tue, Oct 31, 2017	12.60	13.00	12.60	12.90
1701	NASDAQ	FRBA	Mon, Oct 30, 2017	12.60	12.70	12.50	12.50
1700	NASDAQ	FRBA	Fri, Oct 27, 2017	12.75	12.75	12.60	12.65
1699	NASDAQ	FRBA	Thu, Oct 26, 2017	12.90	12.90	12.70	12.75
1698	NASDAQ	FRBA	Wed, Oct 25, 2017	12.95	13.04	12.80	12.85
1697	NASDAQ	FRBA	Tue, Oct 24, 2017	12.97	13.05	12.90	12.95
1696	NASDAQ	FRBA	Mon, Oct 23, 2017	13.20	13.20	12.90	12.95
1695	NASDAQ	FRBA	Fri, Oct 20, 2017	12.75	13.10	12.70	13.10
1694	NASDAQ	FRBA	Thu, Oct 19, 2017	12.75	12.75	12.50	12.75
1693	NASDAQ	FRBA	Wed, Oct 18, 2017	12.85	12.88	12.75	12.75
1692	NASDAQ	FRBA	Tue, Oct 17, 2017	12.75	12.80	12.70	12.75
1691	NASDAQ	FRBA	Mon, Oct 16, 2017	12.60	12.75	12.60	12.70
1690	NASDAQ	FRBA	Fri, Oct 13, 2017	12.75	12.75	12.55	12.70
1689	NASDAQ	FRBA	Thu, Oct 12, 2017	12.72	12.90	12.65	12.65
1688	NASDAQ	FRBA	Wed, Oct 11, 2017	12.75	12.80	12.65	12.65
1687	NASDAQ	FRBA	Tue, Oct 10, 2017	12.85	12.85	12.65	12.70
1686	NASDAQ	FRBA	Mon, Oct 9, 2017	12.80	12.85	12.75	12.85
1685	NASDAQ	FRBA	Fri, Oct 6, 2017	12.80	12.80	12.65	12.70
1684	NASDAQ	FRBA	Thu, Oct 5, 2017	12.90	12.95	12.85	12.85
1683	NASDAQ	FRBA	Wed, Oct 4, 2017	13.10	13.12	12.85	12.90
1682	NASDAQ	FRBA	Tue, Oct 3, 2017	13.31	13.35	13.15	13.15
1681	NASDAQ	FRBA	Mon, Oct 2, 2017	13.40	13.40	13.25	13.30
1680	NASDAQ	FRBA	Fri, Sep 29, 2017	13.40	13.40	13.30	13.30
1679	NASDAQ	FRBA	Thu, Sep 28, 2017	13.10	13.30	13.05	13.30
1678	NASDAQ	FRBA	Wed, Sep 27, 2017	13.10	13.10	12.95	13.05
1677	NASDAQ	FRBA	Tue, Sep 26, 2017	12.95	13.10	12.95	13.10
1676	NASDAQ	FRBA	Mon, Sep 25, 2017	12.95	13.05	12.95	13.05
1675	NASDAQ	FRBA	Fri, Sep 22, 2017	12.85	13.00	12.65	13.00
1674	NASDAQ	FRBA	Thu, Sep 21, 2017	12.75	12.85	12.75	12.85
1673	NASDAQ	FRBA	Wed, Sep 20, 2017	12.60	12.70	12.50	12.70
1672	NASDAQ	FRBA	Tue, Sep 19, 2017	12.45	12.63	12.45	12.55
1671	NASDAQ	FRBA	Mon, Sep 18, 2017	12.50	12.65	12.40	12.55
1670	NASDAQ	FRBA	Fri, Sep 15, 2017	13.05	13.30	12.35	12.35
1669	NASDAQ	FRBA	Thu, Sep 14, 2017	13.15	13.25	13.05	13.15
1668	NASDAQ	FRBA	Wed, Sep 13, 2017	13.05	13.20	13.00	13.20
1667	NASDAQ	FRBA	Tue, Sep 12, 2017	12.60	13.05	12.60	13.05
1666	NASDAQ	FRBA	Mon, Sep 11, 2017	12.60	12.65	12.60	12.65
1665	NASDAQ	FRBA	Fri, Sep 8, 2017	12.25	12.55	12.20	12.55
1664	NASDAQ	FRBA	Thu, Sep 7, 2017	12.25	12.25	12.00	12.15
1663	NASDAQ	FRBA	Wed, Sep 6, 2017	12.25	12.25	12.05	12.20
1662	NASDAQ	FRBA	Tue, Sep 5, 2017	12.05	12.25	12.00	12.25
1661	NASDAQ	FRBA	Fri, Sep 1, 2017	12.01	12.10	12.00	12.10
1660	NASDAQ	FRBA	Thu, Aug 31, 2017	12.10	12.15	11.85	12.00
1659	NASDAQ	FRBA	Wed, Aug 30, 2017	12.15	12.20	12.10	12.10
1658	NASDAQ	FRBA	Tue, Aug 29, 2017	12.15	12.15	12.15	12.15
1657	NASDAQ	FRBA	Mon, Aug 28, 2017	12.10	12.15	12.05	12.05
1656	NASDAQ	FRBA	Fri, Aug 25, 2017	12.25	12.25	12.00	12.15
1655	NASDAQ	FRBA	Thu, Aug 24, 2017	12.10	12.25	12.06	12.25
1654	NASDAQ	FRBA	Wed, Aug 23, 2017	11.95	12.10	11.95	12.00
1653	NASDAQ	FRBA	Tue, Aug 22, 2017	12.00	12.05	11.95	11.95
1652	NASDAQ	FRBA	Mon, Aug 21, 2017	12.00	12.05	11.85	12.05
1651	NASDAQ	FRBA	Fri, Aug 18, 2017	12.10	12.20	11.95	12.05
1650	NASDAQ	FRBA	Thu, Aug 17, 2017	12.50	12.50	12.30	12.30
1649	NASDAQ	FRBA	Wed, Aug 16, 2017	12.55	12.65	12.15	12.50
1648	NASDAQ	FRBA	Tue, Aug 15, 2017	12.61	12.83	12.40	12.40
1647	NASDAQ	FRBA	Mon, Aug 14, 2017	12.70	12.70	12.25	12.65
1646	NASDAQ	FRBA	Fri, Aug 11, 2017	12.80	12.83	12.60	12.70
1645	NASDAQ	FRBA	Thu, Aug 10, 2017	12.80	12.85	12.75	12.80
1644	NASDAQ	FRBA	Wed, Aug 9, 2017	12.75	12.85	12.65	12.80
1643	NASDAQ	FRBA	Tue, Aug 8, 2017	13.00	13.00	12.80	12.80
1642	NASDAQ	FRBA	Mon, Aug 7, 2017	12.95	12.95	12.80	12.85
1641	NASDAQ	FRBA	Fri, Aug 4, 2017	12.90	12.90	12.80	12.85
1640	NASDAQ	FRBA	Thu, Aug 3, 2017	12.85	12.85	12.80	12.80
1639	NASDAQ	FRBA	Wed, Aug 2, 2017	12.80	12.90	12.80	12.85
1638	NASDAQ	FRBA	Tue, Aug 1, 2017	12.94	13.00	12.80	12.80
1637	NASDAQ	FRBA	Mon, Jul 31, 2017	12.75	12.90	12.65	12.85
1636	NASDAQ	FRBA	Fri, Jul 28, 2017	12.45	12.80	12.40	12.80
1635	NASDAQ	FRBA	Thu, Jul 27, 2017	12.30	12.45	12.15	12.45
1634	NASDAQ	FRBA	Wed, Jul 26, 2017	12.20	12.30	12.10	12.20
1633	NASDAQ	FRBA	Tue, Jul 25, 2017	12.00	12.45	12.00	12.30
1632	NASDAQ	FRBA	Mon, Jul 24, 2017	12.30	12.35	12.22	12.30
1631	NASDAQ	FRBA	Fri, Jul 21, 2017	12.15	12.35	12.10	12.25
1630	NASDAQ	FRBA	Thu, Jul 20, 2017	12.05	12.25	12.05	12.25
1629	NASDAQ	FRBA	Wed, Jul 19, 2017	12.16	12.20	12.10	12.10
1628	NASDAQ	FRBA	Tue, Jul 18, 2017	12.10	12.15	12.05	12.15
1627	NASDAQ	FRBA	Mon, Jul 17, 2017	12.10	12.20	11.95	12.20
1626	NASDAQ	FRBA	Fri, Jul 14, 2017	12.10	12.25	12.00	12.05
1625	NASDAQ	FRBA	Thu, Jul 13, 2017	12.05	12.20	12.05	12.20
1624	NASDAQ	FRBA	Wed, Jul 12, 2017	12.10	12.25	12.05	12.10
1623	NASDAQ	FRBA	Tue, Jul 11, 2017	12.10	12.25	12.00	12.05
1622	NASDAQ	FRBA	Mon, Jul 10, 2017	12.15	12.25	11.80	12.15
1621	NASDAQ	FRBA	Fri, Jul 7, 2017	12.05	12.25	11.95	12.10
1620	NASDAQ	FRBA	Thu, Jul 6, 2017	12.20	12.35	11.90	11.90
1619	NASDAQ	FRBA	Wed, Jul 5, 2017	12.35	12.38	11.93	12.30
1618	NASDAQ	FRBA	Mon, Jul 3, 2017	11.70	12.55	11.69	12.45
1617	NASDAQ	FRBA	Fri, Jun 30, 2017	11.55	11.80	11.45	11.65
1616	NASDAQ	FRBA	Thu, Jun 29, 2017	11.80	11.80	11.50	11.60
1615	NASDAQ	FRBA	Wed, Jun 28, 2017	11.80	11.90	11.55	11.65
1614	NASDAQ	FRBA	Tue, Jun 27, 2017	11.75	11.85	11.50	11.75
1613	NASDAQ	FRBA	Mon, Jun 26, 2017	11.78	11.80	11.65	11.80
1612	NASDAQ	FRBA	Fri, Jun 23, 2017	11.50	11.90	11.50	11.80
1611	NASDAQ	FRBA	Thu, Jun 22, 2017	11.60	11.65	11.40	11.50
1610	NASDAQ	FRBA	Wed, Jun 21, 2017	11.75	11.75	11.40	11.55
1609	NASDAQ	FRBA	Tue, Jun 20, 2017	11.85	11.85	11.40	11.70
1608	NASDAQ	FRBA	Mon, Jun 19, 2017	12.00	12.00	11.45	11.50
1607	NASDAQ	FRBA	Fri, Jun 16, 2017	11.70	12.00	11.70	12.00
1606	NASDAQ	FRBA	Thu, Jun 15, 2017	11.50	11.90	11.50	11.75
1605	NASDAQ	FRBA	Wed, Jun 14, 2017	11.85	11.95	11.40	11.55
1604	NASDAQ	FRBA	Tue, Jun 13, 2017	11.45	11.95	11.45	11.80
1603	NASDAQ	FRBA	Mon, Jun 12, 2017	11.80	11.95	11.40	11.50
1602	NASDAQ	FRBA	Fri, Jun 9, 2017	11.80	12.00	11.80	11.90
1601	NASDAQ	FRBA	Thu, Jun 8, 2017	11.65	12.00	11.65	11.90
1600	NASDAQ	FRBA	Wed, Jun 7, 2017	11.35	11.70	11.35	11.70
1599	NASDAQ	FRBA	Tue, Jun 6, 2017	11.70	11.85	11.25	11.40
1598	NASDAQ	FRBA	Mon, Jun 5, 2017	11.45	11.85	11.40	11.70
1597	NASDAQ	FRBA	Fri, Jun 2, 2017	11.80	11.90	11.40	11.45
1596	NASDAQ	FRBA	Thu, Jun 1, 2017	11.65	11.90	11.65	11.80
1595	NASDAQ	FRBA	Wed, May 31, 2017	11.85	11.90	11.55	11.65
1594	NASDAQ	FRBA	Tue, May 30, 2017	11.85	11.95	11.75	11.80
1593	NASDAQ	FRBA	Fri, May 26, 2017	11.50	11.80	11.45	11.70
1592	NASDAQ	FRBA	Thu, May 25, 2017	11.40	11.50	11.40	11.45
1591	NASDAQ	FRBA	Wed, May 24, 2017	11.60	11.70	11.40	11.40
1590	NASDAQ	FRBA	Tue, May 23, 2017	11.80	11.80	11.20	11.40
1589	NASDAQ	FRBA	Mon, May 22, 2017	12.00	12.05	11.80	12.00
1588	NASDAQ	FRBA	Fri, May 19, 2017	11.95	12.08	11.95	12.00
1587	NASDAQ	FRBA	Thu, May 18, 2017	11.95	12.05	11.95	11.95
1586	NASDAQ	FRBA	Wed, May 17, 2017	12.00	12.08	11.95	11.95
1585	NASDAQ	FRBA	Tue, May 16, 2017	12.30	12.30	11.95	12.00
1584	NASDAQ	FRBA	Mon, May 15, 2017	12.45	12.55	12.30	12.40
1583	NASDAQ	FRBA	Fri, May 12, 2017	12.75	12.79	12.45	12.55
1582	NASDAQ	FRBA	Thu, May 11, 2017	12.90	12.90	12.75	12.80
1581	NASDAQ	FRBA	Wed, May 10, 2017	13.25	13.45	12.70	12.80
1580	NASDAQ	FRBA	Tue, May 9, 2017	12.55	13.70	12.25	13.35
1579	NASDAQ	FRBA	Mon, May 8, 2017	12.20	12.50	12.15	12.50
1578	NASDAQ	FRBA	Fri, May 5, 2017	12.85	12.85	12.00	12.25
1577	NASDAQ	FRBA	Thu, May 4, 2017	13.00	13.10	12.60	12.85
1576	NASDAQ	FRBA	Wed, May 3, 2017	12.50	12.90	12.50	12.90
1575	NASDAQ	FRBA	Tue, May 2, 2017	12.80	12.95	12.60	12.95
1574	NASDAQ	FRBA	Mon, May 1, 2017	12.95	12.95	12.55	12.85
1573	NASDAQ	FRBA	Fri, Apr 28, 2017	13.60	13.60	13.00	13.00
1572	NASDAQ	FRBA	Thu, Apr 27, 2017	13.40	13.60	13.05	13.45
1571	NASDAQ	FRBA	Wed, Apr 26, 2017	13.45	13.46	12.85	13.40
1570	NASDAQ	FRBA	Tue, Apr 25, 2017	13.35	13.65	13.28	13.50
1569	NASDAQ	FRBA	Mon, Apr 24, 2017	13.65	13.93	13.25	13.35
1568	NASDAQ	FRBA	Fri, Apr 21, 2017	13.50	13.55	13.40	13.50
1567	NASDAQ	FRBA	Thu, Apr 20, 2017	13.15	13.55	13.15	13.45
1566	NASDAQ	FRBA	Wed, Apr 19, 2017	13.25	13.58	13.05	13.15
1565	NASDAQ	FRBA	Tue, Apr 18, 2017	13.00	13.30	12.75	13.10
1564	NASDAQ	FRBA	Mon, Apr 17, 2017	13.45	14.00	12.60	13.05
1563	NASDAQ	FRBA	Thu, Apr 13, 2017	13.35	13.75	12.80	13.30
1562	NASDAQ	FRBA	Wed, Apr 12, 2017	12.80	13.45	12.75	13.20
1561	NASDAQ	FRBA	Tue, Apr 11, 2017	12.75	12.90	12.65	12.75
1560	NASDAQ	FRBA	Mon, Apr 10, 2017	12.25	13.00	12.20	12.75
1559	NASDAQ	FRBA	Fri, Apr 7, 2017	12.15	12.40	12.10	12.25
1558	NASDAQ	FRBA	Thu, Apr 6, 2017	12.15	12.35	12.06	12.25
1557	NASDAQ	FRBA	Wed, Apr 5, 2017	12.05	12.15	11.95	12.05
1556	NASDAQ	FRBA	Tue, Apr 4, 2017	11.77	12.20	11.77	11.90
1555	NASDAQ	FRBA	Mon, Apr 3, 2017	11.80	12.20	11.80	11.85
1554	NASDAQ	FRBA	Fri, Mar 31, 2017	11.80	11.95	11.65	11.95
1553	NASDAQ	FRBA	Thu, Mar 30, 2017	11.60	11.80	11.45	11.65
1552	NASDAQ	FRBA	Wed, Mar 29, 2017	11.35	11.70	11.30	11.50
1551	NASDAQ	FRBA	Tue, Mar 28, 2017	11.55	11.80	11.30	11.30
1550	NASDAQ	FRBA	Mon, Mar 27, 2017	11.55	11.55	11.30	11.50
1549	NASDAQ	FRBA	Fri, Mar 24, 2017	10.95	11.75	10.88	11.55
1548	NASDAQ	FRBA	Thu, Mar 23, 2017	11.40	11.69	10.60	11.20
1547	NASDAQ	FRBA	Wed, Mar 22, 2017	11.85	11.85	11.11	11.50
1546	NASDAQ	FRBA	Tue, Mar 21, 2017	12.35	12.35	11.40	11.60
1545	NASDAQ	FRBA	Mon, Mar 20, 2017	12.90	12.90	11.70	12.15
1544	NASDAQ	FRBA	Fri, Mar 17, 2017	12.45	12.85	12.00	12.85
1543	NASDAQ	FRBA	Thu, Mar 16, 2017	12.45	12.50	12.25	12.35
1542	NASDAQ	FRBA	Wed, Mar 15, 2017	12.80	12.95	12.30	12.40
1541	NASDAQ	FRBA	Tue, Mar 14, 2017	12.40	12.80	12.25	12.70
1540	NASDAQ	FRBA	Mon, Mar 13, 2017	12.15	12.44	12.15	12.35
1539	NASDAQ	FRBA	Fri, Mar 10, 2017	12.90	12.90	12.25	12.25
1538	NASDAQ	FRBA	Thu, Mar 9, 2017	13.35	13.35	12.75	13.03
1537	NASDAQ	FRBA	Wed, Mar 8, 2017	13.25	13.70	13.10	13.30
1536	NASDAQ	FRBA	Tue, Mar 7, 2017	12.90	13.30	12.85	13.10
1535	NASDAQ	FRBA	Mon, Mar 6, 2017	12.60	13.00	12.60	12.85
1534	NASDAQ	FRBA	Fri, Mar 3, 2017	12.65	12.90	12.40	12.60
1533	NASDAQ	FRBA	Thu, Mar 2, 2017	13.30	13.30	12.35	12.55
1532	NASDAQ	FRBA	Wed, Mar 1, 2017	13.50	13.75	12.30	13.20
1531	NASDAQ	FRBA	Tue, Feb 28, 2017	14.05	14.15	13.50	13.55
1530	NASDAQ	FRBA	Mon, Feb 27, 2017	14.25	14.30	13.80	14.15
1529	NASDAQ	FRBA	Fri, Feb 24, 2017	14.00	14.30	13.90	14.30
1528	NASDAQ	FRBA	Thu, Feb 23, 2017	14.00	14.40	14.00	14.05
1527	NASDAQ	FRBA	Wed, Feb 22, 2017	14.25	14.35	14.15	14.15
1526	NASDAQ	FRBA	Tue, Feb 21, 2017	14.35	14.40	14.15	14.25
1525	NASDAQ	FRBA	Fri, Feb 17, 2017	13.85	14.80	13.82	14.35
1524	NASDAQ	FRBA	Thu, Feb 16, 2017	13.65	14.00	13.65	13.80
1523	NASDAQ	FRBA	Wed, Feb 15, 2017	13.55	13.80	13.30	13.70
1522	NASDAQ	FRBA	Tue, Feb 14, 2017	13.35	13.80	13.30	13.50
1521	NASDAQ	FRBA	Mon, Feb 13, 2017	13.40	13.65	13.40	13.60
1520	NASDAQ	FRBA	Fri, Feb 10, 2017	13.25	13.45	13.20	13.45
1519	NASDAQ	FRBA	Thu, Feb 9, 2017	12.75	13.13	12.75	13.10
1518	NASDAQ	FRBA	Wed, Feb 8, 2017	12.65	12.85	12.60	12.80
1517	NASDAQ	FRBA	Tue, Feb 7, 2017	12.70	12.80	12.70	12.75
1516	NASDAQ	FRBA	Mon, Feb 6, 2017	12.70	12.80	12.65	12.75
1515	NASDAQ	FRBA	Fri, Feb 3, 2017	12.50	12.80	12.50	12.80
1514	NASDAQ	FRBA	Thu, Feb 2, 2017	12.45	12.65	12.45	12.50
1513	NASDAQ	FRBA	Wed, Feb 1, 2017	12.65	12.70	12.45	12.45
1512	NASDAQ	FRBA	Tue, Jan 31, 2017	12.50	12.55	12.25	12.50
1511	NASDAQ	FRBA	Mon, Jan 30, 2017	12.45	12.50	12.35	12.35
1510	NASDAQ	FRBA	Fri, Jan 27, 2017	12.50	12.50	12.25	12.35
1509	NASDAQ	FRBA	Thu, Jan 26, 2017	12.40	12.50	12.30	12.40
1508	NASDAQ	FRBA	Wed, Jan 25, 2017	12.50	12.55	12.35	12.40
1507	NASDAQ	FRBA	Tue, Jan 24, 2017	12.60	12.62	12.40	12.50
1506	NASDAQ	FRBA	Mon, Jan 23, 2017	12.60	12.65	12.53	12.55
1505	NASDAQ	FRBA	Fri, Jan 20, 2017	12.55	12.65	12.45	12.55
1504	NASDAQ	FRBA	Thu, Jan 19, 2017	12.50	12.65	12.40	12.55
1503	NASDAQ	FRBA	Wed, Jan 18, 2017	12.60	12.60	12.35	12.40
1502	NASDAQ	FRBA	Tue, Jan 17, 2017	12.45	12.58	12.40	12.45
1501	NASDAQ	FRBA	Fri, Jan 13, 2017	12.45	12.70	12.35	12.45
1500	NASDAQ	FRBA	Thu, Jan 12, 2017	12.50	12.50	12.25	12.45
1499	NASDAQ	FRBA	Wed, Jan 11, 2017	12.35	12.65	12.35	12.55
1498	NASDAQ	FRBA	Tue, Jan 10, 2017	11.90	12.65	11.90	12.25
1497	NASDAQ	FRBA	Mon, Jan 9, 2017	12.00	12.28	11.90	12.10
1496	NASDAQ	FRBA	Fri, Jan 6, 2017	11.75	11.90	11.75	11.82
1495	NASDAQ	FRBA	Thu, Jan 5, 2017	11.80	11.80	11.70	11.73
1494	NASDAQ	FRBA	Wed, Jan 4, 2017	11.85	11.90	11.70	11.70
1493	NASDAQ	FRBA	Tue, Jan 3, 2017	11.80	12.15	11.60	11.70
1492	NASDAQ	FRBA	Fri, Dec 30, 2016	11.50	11.75	11.40	11.60
1491	NASDAQ	FRBA	Thu, Dec 29, 2016	11.55	11.75	11.15	11.50
1490	NASDAQ	FRBA	Wed, Dec 28, 2016	12.10	12.10	11.61	11.70
1489	NASDAQ	FRBA	Tue, Dec 27, 2016	12.15	12.95	11.65	12.00
1488	NASDAQ	FRBA	Fri, Dec 23, 2016	11.45	12.00	11.45	11.95
1487	NASDAQ	FRBA	Thu, Dec 22, 2016	11.40	11.45	11.20	11.35
1486	NASDAQ	FRBA	Wed, Dec 21, 2016	11.60	11.65	11.30	11.30
1485	NASDAQ	FRBA	Tue, Dec 20, 2016	11.55	11.80	11.45	11.50
1484	NASDAQ	FRBA	Mon, Dec 19, 2016	11.20	11.61	11.20	11.45
1483	NASDAQ	FRBA	Fri, Dec 16, 2016	11.25	11.35	10.92	11.15
1482	NASDAQ	FRBA	Thu, Dec 15, 2016	11.30	11.35	11.15	11.30
1481	NASDAQ	FRBA	Wed, Dec 14, 2016	11.50	11.50	10.85	11.30
1480	NASDAQ	FRBA	Tue, Dec 13, 2016	11.80	12.35	11.19	11.25
1479	NASDAQ	FRBA	Mon, Dec 12, 2016	11.95	12.50	11.75	11.80
1478	NASDAQ	FRBA	Fri, Dec 9, 2016	11.98	12.30	11.45	11.93
1477	NASDAQ	FRBA	Thu, Dec 8, 2016	11.00	12.25	11.00	11.90
1476	NASDAQ	FRBA	Wed, Dec 7, 2016	10.95	11.00	10.93	11.00
1475	NASDAQ	FRBA	Tue, Dec 6, 2016	10.95	11.00	10.85	10.85
1474	NASDAQ	FRBA	Mon, Dec 5, 2016	10.75	11.00	10.75	10.85
1473	NASDAQ	FRBA	Fri, Dec 2, 2016	10.68	10.68	10.40	10.40
1472	NASDAQ	FRBA	Thu, Dec 1, 2016	10.58	10.65	10.50	10.65
1471	NASDAQ	FRBA	Wed, Nov 30, 2016	10.75	10.95	10.60	10.70
1470	NASDAQ	FRBA	Tue, Nov 29, 2016	10.80	10.85	10.62	10.75
1469	NASDAQ	FRBA	Mon, Nov 28, 2016	10.70	11.00	10.70	10.80
1468	NASDAQ	FRBA	Fri, Nov 25, 2016	10.85	10.85	10.55	10.55
1467	NASDAQ	FRBA	Wed, Nov 23, 2016	10.95	10.95	10.65	10.70
1466	NASDAQ	FRBA	Tue, Nov 22, 2016	10.85	11.00	10.85	10.95
1465	NASDAQ	FRBA	Mon, Nov 21, 2016	10.95	10.96	10.70	10.85
1464	NASDAQ	FRBA	Fri, Nov 18, 2016	10.37	11.00	10.37	10.80
1463	NASDAQ	FRBA	Thu, Nov 17, 2016	10.16	10.50	10.10	10.45
1462	NASDAQ	FRBA	Wed, Nov 16, 2016	10.40	10.50	10.17	10.50
1461	NASDAQ	FRBA	Tue, Nov 15, 2016	10.55	10.55	10.05	10.35
1460	NASDAQ	FRBA	Mon, Nov 14, 2016	10.80	10.80	10.30	10.35
1459	NASDAQ	FRBA	Fri, Nov 11, 2016	9.95	10.25	9.95	10.15
1458	NASDAQ	FRBA	Thu, Nov 10, 2016	9.95	10.25	9.90	9.95
1457	NASDAQ	FRBA	Wed, Nov 9, 2016	9.80	9.85	9.55	9.85
1456	NASDAQ	FRBA	Tue, Nov 8, 2016	9.50	9.66	9.45	9.55
1455	NASDAQ	FRBA	Mon, Nov 7, 2016	9.00	10.90	9.00	9.50
1454	NASDAQ	FRBA	Fri, Nov 4, 2016	8.90	8.90	8.65	8.65
1453	NASDAQ	FRBA	Thu, Nov 3, 2016	9.10	9.10	8.80	8.90
1452	NASDAQ	FRBA	Wed, Nov 2, 2016	9.05	9.05	9.05	9.05
1451	NASDAQ	FRBA	Tue, Nov 1, 2016	9.00	9.00	9.00	9.00
1450	NASDAQ	FRBA	Mon, Oct 31, 2016	8.80	9.50	8.80	8.90
1449	NASDAQ	FRBA	Fri, Oct 28, 2016	8.85	8.97	8.85	8.95
1448	NASDAQ	FRBA	Thu, Oct 27, 2016	8.73	8.95	8.70	8.90
1447	NASDAQ	FRBA	Wed, Oct 26, 2016	8.66	8.85	8.66	8.85
1446	NASDAQ	FRBA	Tue, Oct 25, 2016	8.60	8.75	8.60	8.75
1445	NASDAQ	FRBA	Mon, Oct 24, 2016	8.74	8.75	8.70	8.73
1444	NASDAQ	FRBA	Fri, Oct 21, 2016	0.00	0.00	0.00	8.65
1443	NASDAQ	FRBA	Thu, Oct 20, 2016	8.65	8.65	8.65	8.65
1442	NASDAQ	FRBA	Wed, Oct 19, 2016	0.00	0.00	0.00	8.60
1441	NASDAQ	FRBA	Tue, Oct 18, 2016	8.70	8.70	8.60	8.60
1440	NASDAQ	FRBA	Mon, Oct 17, 2016	0.00	0.00	0.00	8.57
1439	NASDAQ	FRBA	Fri, Oct 14, 2016	8.63	8.63	8.57	8.57
1438	NASDAQ	FRBA	Thu, Oct 13, 2016	8.57	8.57	8.57	8.57
1437	NASDAQ	FRBA	Wed, Oct 12, 2016	8.60	8.70	8.51	8.51
1436	NASDAQ	FRBA	Tue, Oct 11, 2016	8.59	8.59	8.59	8.59
1435	NASDAQ	FRBA	Mon, Oct 10, 2016	8.60	8.60	8.59	8.60
1434	NASDAQ	FRBA	Fri, Oct 7, 2016	8.35	8.59	8.35	8.59
1433	NASDAQ	FRBA	Thu, Oct 6, 2016	8.27	8.27	8.27	8.27
1432	NASDAQ	FRBA	Wed, Oct 5, 2016	8.37	8.37	8.37	8.37
1431	NASDAQ	FRBA	Tue, Oct 4, 2016	8.38	8.46	8.28	8.42
1430	NASDAQ	FRBA	Mon, Oct 3, 2016	8.30	8.57	8.30	8.38
1429	NASDAQ	FRBA	Fri, Sep 30, 2016	8.35	8.38	8.35	8.38
1428	NASDAQ	FRBA	Thu, Sep 29, 2016	8.34	8.34	8.34	8.34
1427	NASDAQ	FRBA	Wed, Sep 28, 2016	8.35	8.35	8.35	8.35
1426	NASDAQ	FRBA	Tue, Sep 27, 2016	8.46	8.54	8.46	8.54
1425	NASDAQ	FRBA	Mon, Sep 26, 2016	8.48	8.48	8.48	8.48
1424	NASDAQ	FRBA	Fri, Sep 23, 2016	8.58	8.66	8.58	8.60
1423	NASDAQ	FRBA	Thu, Sep 22, 2016	8.30	8.30	8.30	8.30
1422	NASDAQ	FRBA	Wed, Sep 21, 2016	8.40	8.48	8.30	8.30
1421	NASDAQ	FRBA	Tue, Sep 20, 2016	8.38	8.38	8.28	8.28
1420	NASDAQ	FRBA	Mon, Sep 19, 2016	8.53	8.53	8.41	8.41
1419	NASDAQ	FRBA	Fri, Sep 16, 2016	8.45	8.83	8.45	8.70
1418	NASDAQ	FRBA	Thu, Sep 15, 2016	8.28	8.58	8.26	8.26
1417	NASDAQ	FRBA	Wed, Sep 14, 2016	8.34	8.34	8.01	8.25
1416	NASDAQ	FRBA	Tue, Sep 13, 2016	8.24	8.52	8.17	8.33
1415	NASDAQ	FRBA	Mon, Sep 12, 2016	8.25	8.30	8.25	8.26
1414	NASDAQ	FRBA	Fri, Sep 9, 2016	8.35	8.53	8.20	8.25
1413	NASDAQ	FRBA	Thu, Sep 8, 2016	8.64	8.71	8.36	8.36
1412	NASDAQ	FRBA	Wed, Sep 7, 2016	8.22	8.99	8.09	8.36
1411	NASDAQ	FRBA	Tue, Sep 6, 2016	8.36	8.53	8.35	8.45
1410	NASDAQ	FRBA	Fri, Sep 2, 2016	8.36	8.36	8.36	8.36
1409	NASDAQ	FRBA	Thu, Sep 1, 2016	8.21	8.27	8.20	8.27
1408	NASDAQ	FRBA	Wed, Aug 31, 2016	8.20	8.22	8.14	8.22
1407	NASDAQ	FRBA	Tue, Aug 30, 2016	8.14	8.25	8.13	8.20
1406	NASDAQ	FRBA	Mon, Aug 29, 2016	8.49	8.50	8.37	8.50
1405	NASDAQ	FRBA	Fri, Aug 26, 2016	8.11	8.11	8.11	8.11
1404	NASDAQ	FRBA	Thu, Aug 25, 2016	8.09	8.09	8.09	8.09
1403	NASDAQ	FRBA	Wed, Aug 24, 2016	8.06	8.06	8.06	8.06
1402	NASDAQ	FRBA	Tue, Aug 23, 2016	8.12	8.19	8.12	8.19
1401	NASDAQ	FRBA	Mon, Aug 22, 2016	8.37	8.37	8.30	8.30
1400	NASDAQ	FRBA	Fri, Aug 19, 2016	0.00	0.00	0.00	8.22
1399	NASDAQ	FRBA	Thu, Aug 18, 2016	8.08	8.22	8.08	8.22
1398	NASDAQ	FRBA	Wed, Aug 17, 2016	8.06	8.06	8.05	8.06
1397	NASDAQ	FRBA	Tue, Aug 16, 2016	8.07	8.09	8.07	8.09
1396	NASDAQ	FRBA	Mon, Aug 15, 2016	8.41	8.41	8.15	8.15
1395	NASDAQ	FRBA	Fri, Aug 12, 2016	7.96	8.76	7.96	8.52
1394	NASDAQ	FRBA	Thu, Aug 11, 2016	8.35	8.35	8.01	8.01
1393	NASDAQ	FRBA	Wed, Aug 10, 2016	8.29	8.29	8.03	8.27
1392	NASDAQ	FRBA	Tue, Aug 9, 2016	8.03	8.03	8.01	8.01
1391	NASDAQ	FRBA	Mon, Aug 8, 2016	8.03	8.50	8.00	8.01
1390	NASDAQ	FRBA	Fri, Aug 5, 2016	8.21	8.21	8.08	8.08
1389	NASDAQ	FRBA	Thu, Aug 4, 2016	8.09	8.53	7.88	8.06
1388	NASDAQ	FRBA	Wed, Aug 3, 2016	7.96	7.96	7.92	7.92
1387	NASDAQ	FRBA	Tue, Aug 2, 2016	7.26	8.37	7.17	7.95
1386	NASDAQ	FRBA	Mon, Aug 1, 2016	7.32	7.32	7.20	7.21
1385	NASDAQ	FRBA	Fri, Jul 29, 2016	7.37	7.37	7.32	7.32
1384	NASDAQ	FRBA	Thu, Jul 28, 2016	7.35	7.38	7.31	7.35
1383	NASDAQ	FRBA	Wed, Jul 27, 2016	7.32	7.41	7.30	7.30
1382	NASDAQ	FRBA	Tue, Jul 26, 2016	7.34	7.41	7.24	7.25
1381	NASDAQ	FRBA	Mon, Jul 25, 2016	7.21	7.21	7.07	7.11
1380	NASDAQ	FRBA	Fri, Jul 22, 2016	7.06	7.17	7.06	7.15
1379	NASDAQ	FRBA	Thu, Jul 21, 2016	7.15	7.15	7.00	7.08
1378	NASDAQ	FRBA	Wed, Jul 20, 2016	7.08	7.46	7.00	7.46
1377	NASDAQ	FRBA	Tue, Jul 19, 2016	7.19	7.24	7.00	7.08
1376	NASDAQ	FRBA	Mon, Jul 18, 2016	7.02	7.43	7.02	7.19
1375	NASDAQ	FRBA	Fri, Jul 15, 2016	7.02	7.02	7.00	7.02
1374	NASDAQ	FRBA	Thu, Jul 14, 2016	7.00	7.05	6.99	7.02
1373	NASDAQ	FRBA	Wed, Jul 13, 2016	7.05	7.05	7.00	7.00
1372	NASDAQ	FRBA	Tue, Jul 12, 2016	6.98	7.01	6.98	7.00
1371	NASDAQ	FRBA	Mon, Jul 11, 2016	6.90	6.90	6.81	6.83
1370	NASDAQ	FRBA	Fri, Jul 8, 2016	6.90	6.91	6.90	6.90
1369	NASDAQ	FRBA	Thu, Jul 7, 2016	7.00	7.00	6.82	6.83
1368	NASDAQ	FRBA	Wed, Jul 6, 2016	6.80	6.93	6.80	6.80
1367	NASDAQ	FRBA	Tue, Jul 5, 2016	6.90	6.92	6.71	6.71
1366	NASDAQ	FRBA	Fri, Jul 1, 2016	7.02	7.05	6.99	7.00
1365	NASDAQ	FRBA	Thu, Jun 30, 2016	6.76	6.99	6.76	6.94
1364	NASDAQ	FRBA	Wed, Jun 29, 2016	6.74	6.81	6.68	6.68
1363	NASDAQ	FRBA	Tue, Jun 28, 2016	6.70	6.76	6.70	6.76
1362	NASDAQ	FRBA	Mon, Jun 27, 2016	6.92	6.92	6.70	6.70
1361	NASDAQ	FRBA	Fri, Jun 24, 2016	6.85	6.97	6.85	6.85
1360	NASDAQ	FRBA	Thu, Jun 23, 2016	6.95	6.97	6.91	6.91
1359	NASDAQ	FRBA	Wed, Jun 22, 2016	6.85	6.90	6.85	6.85
1358	NASDAQ	FRBA	Tue, Jun 21, 2016	6.85	6.98	6.85	6.85
1357	NASDAQ	FRBA	Mon, Jun 20, 2016	6.88	6.98	6.85	6.85
1356	NASDAQ	FRBA	Fri, Jun 17, 2016	7.13	7.16	6.84	6.84
1355	NASDAQ	FRBA	Thu, Jun 16, 2016	6.97	7.37	6.92	7.17
1354	NASDAQ	FRBA	Wed, Jun 15, 2016	6.86	6.99	6.85	6.92
1353	NASDAQ	FRBA	Tue, Jun 14, 2016	6.92	6.95	6.85	6.90
1352	NASDAQ	FRBA	Mon, Jun 13, 2016	6.85	6.92	6.85	6.89
1351	NASDAQ	FRBA	Fri, Jun 10, 2016	6.85	6.93	6.85	6.93
1350	NASDAQ	FRBA	Thu, Jun 9, 2016	6.86	6.87	6.85	6.85
1349	NASDAQ	FRBA	Wed, Jun 8, 2016	6.85	6.98	6.85	6.86
1348	NASDAQ	FRBA	Tue, Jun 7, 2016	7.04	7.05	6.83	6.85
1347	NASDAQ	FRBA	Mon, Jun 6, 2016	7.00	7.01	6.83	6.83
1346	NASDAQ	FRBA	Fri, Jun 3, 2016	7.00	7.05	7.00	7.04
1345	NASDAQ	FRBA	Thu, Jun 2, 2016	7.00	7.06	6.88	6.88
1344	NASDAQ	FRBA	Wed, Jun 1, 2016	7.00	7.06	7.00	7.05
1343	NASDAQ	FRBA	Tue, May 31, 2016	7.01	7.01	6.99	7.00
1342	NASDAQ	FRBA	Fri, May 27, 2016	6.84	6.85	6.83	6.85
1341	NASDAQ	FRBA	Thu, May 26, 2016	6.89	6.89	6.89	6.89
1340	NASDAQ	FRBA	Wed, May 25, 2016	6.95	6.95	6.95	6.95
1339	NASDAQ	FRBA	Tue, May 24, 2016	6.96	6.99	6.84	6.95
1338	NASDAQ	FRBA	Mon, May 23, 2016	6.71	7.00	6.71	6.98
1337	NASDAQ	FRBA	Fri, May 20, 2016	6.94	6.94	6.73	6.73
1336	NASDAQ	FRBA	Thu, May 19, 2016	6.88	6.88	6.88	6.88
1335	NASDAQ	FRBA	Wed, May 18, 2016	6.90	6.96	6.88	6.88
1334	NASDAQ	FRBA	Tue, May 17, 2016	6.84	6.99	6.81	6.95
1333	NASDAQ	FRBA	Mon, May 16, 2016	6.80	6.80	6.80	6.80
1332	NASDAQ	FRBA	Fri, May 13, 2016	6.74	6.74	6.74	6.74
1331	NASDAQ	FRBA	Thu, May 12, 2016	6.80	6.91	6.75	6.75
1330	NASDAQ	FRBA	Wed, May 11, 2016	6.80	7.00	6.80	6.81
1329	NASDAQ	FRBA	Tue, May 10, 2016	6.81	6.84	6.81	6.84
1328	NASDAQ	FRBA	Mon, May 9, 2016	6.87	7.20	6.87	7.16
1327	NASDAQ	FRBA	Fri, May 6, 2016	6.78	6.82	6.78	6.82
1326	NASDAQ	FRBA	Thu, May 5, 2016	6.83	6.83	6.72	6.78
1325	NASDAQ	FRBA	Wed, May 4, 2016	7.10	7.10	6.83	6.89
1324	NASDAQ	FRBA	Tue, May 3, 2016	7.00	7.00	6.81	6.81
1323	NASDAQ	FRBA	Mon, May 2, 2016	7.27	7.27	7.02	7.02
1322	NASDAQ	FRBA	Fri, Apr 29, 2016	7.26	7.26	7.04	7.12
1321	NASDAQ	FRBA	Thu, Apr 28, 2016	7.26	7.27	7.25	7.25
1320	NASDAQ	FRBA	Wed, Apr 27, 2016	7.25	7.25	7.25	7.25
1319	NASDAQ	FRBA	Tue, Apr 26, 2016	7.22	7.32	7.22	7.25
1318	NASDAQ	FRBA	Mon, Apr 25, 2016	7.23	7.33	7.23	7.33
1317	NASDAQ	FRBA	Fri, Apr 22, 2016	7.25	7.32	7.25	7.26
1316	NASDAQ	FRBA	Thu, Apr 21, 2016	7.25	7.25	7.25	7.25
1315	NASDAQ	FRBA	Wed, Apr 20, 2016	7.19	7.25	7.18	7.25
1314	NASDAQ	FRBA	Tue, Apr 19, 2016	7.15	7.15	7.15	7.15
1313	NASDAQ	FRBA	Mon, Apr 18, 2016	7.01	7.15	7.01	7.15
1312	NASDAQ	FRBA	Fri, Apr 15, 2016	7.06	7.49	7.01	7.04
1311	NASDAQ	FRBA	Thu, Apr 14, 2016	7.00	7.25	6.96	7.00
1310	NASDAQ	FRBA	Wed, Apr 13, 2016	6.99	7.04	6.99	7.00
1309	NASDAQ	FRBA	Tue, Apr 12, 2016	6.90	7.01	6.90	7.00
1308	NASDAQ	FRBA	Mon, Apr 11, 2016	6.95	6.98	6.90	6.90
1307	NASDAQ	FRBA	Fri, Apr 8, 2016	7.05	7.05	7.05	7.05
1306	NASDAQ	FRBA	Thu, Apr 7, 2016	6.92	6.92	6.92	6.92
1305	NASDAQ	FRBA	Wed, Apr 6, 2016	6.90	7.01	6.90	7.01
1304	NASDAQ	FRBA	Tue, Apr 5, 2016	7.04	7.04	7.04	7.00
1303	NASDAQ	FRBA	Mon, Apr 4, 2016	6.84	7.05	6.84	7.04
1302	NASDAQ	FRBA	Fri, Apr 1, 2016	6.92	7.03	6.90	6.90
1301	NASDAQ	FRBA	Thu, Mar 31, 2016	6.87	6.99	6.87	6.99
1300	NASDAQ	FRBA	Wed, Mar 30, 2016	6.74	7.00	6.74	7.00
1299	NASDAQ	FRBA	Tue, Mar 29, 2016	6.65	6.78	6.65	6.78
1298	NASDAQ	FRBA	Mon, Mar 28, 2016	6.72	6.73	6.60	6.60
1297	NASDAQ	FRBA	Thu, Mar 24, 2016	6.74	6.74	6.74	6.74
1296	NASDAQ	FRBA	Wed, Mar 23, 2016	6.75	6.75	6.65	6.65
1295	NASDAQ	FRBA	Tue, Mar 22, 2016	6.71	6.81	6.71	6.81
1294	NASDAQ	FRBA	Mon, Mar 21, 2016	6.49	6.52	6.46	6.46
1293	NASDAQ	FRBA	Fri, Mar 18, 2016	6.83	6.83	6.49	6.54
1292	NASDAQ	FRBA	Thu, Mar 17, 2016	6.63	6.70	6.61	6.70
1291	NASDAQ	FRBA	Wed, Mar 16, 2016	6.90	6.90	6.90	6.90
1290	NASDAQ	FRBA	Tue, Mar 15, 2016	6.74	6.74	6.74	6.54
1289	NASDAQ	FRBA	Mon, Mar 14, 2016	6.66	6.84	6.66	6.74
1288	NASDAQ	FRBA	Fri, Mar 11, 2016	6.51	6.51	6.51	6.45
1287	NASDAQ	FRBA	Thu, Mar 10, 2016	6.54	6.54	6.45	6.84
1286	NASDAQ	FRBA	Wed, Mar 9, 2016	6.46	6.84	6.44	6.51
1285	NASDAQ	FRBA	Tue, Mar 8, 2016	6.61	6.62	6.51	6.62
1284	NASDAQ	FRBA	Mon, Mar 7, 2016	6.50	6.62	6.50	6.62
1283	NASDAQ	FRBA	Fri, Mar 4, 2016	6.67	6.75	6.54	6.54
1282	NASDAQ	FRBA	Thu, Mar 3, 2016	6.50	6.50	6.50	6.50
1281	NASDAQ	FRBA	Wed, Mar 2, 2016	6.50	6.51	6.50	6.50
1280	NASDAQ	FRBA	Tue, Mar 1, 2016	6.57	6.57	6.50	6.57
1279	NASDAQ	FRBA	Mon, Feb 29, 2016	6.55	6.83	6.55	6.56
1278	NASDAQ	FRBA	Fri, Feb 26, 2016	6.55	6.56	6.55	6.56
1277	NASDAQ	FRBA	Thu, Feb 25, 2016	6.46	6.59	6.43	6.59
1276	NASDAQ	FRBA	Wed, Feb 24, 2016	6.50	6.50	6.44	6.47
1275	NASDAQ	FRBA	Tue, Feb 23, 2016	6.74	6.74	6.40	6.41
1274	NASDAQ	FRBA	Mon, Feb 22, 2016	6.73	6.74	6.73	6.74
1273	NASDAQ	FRBA	Fri, Feb 19, 2016	6.52	6.65	6.51	6.52
1272	NASDAQ	FRBA	Thu, Feb 18, 2016	6.47	6.67	6.45	6.62
1271	NASDAQ	FRBA	Wed, Feb 17, 2016	6.60	6.60	6.60	6.60
1270	NASDAQ	FRBA	Tue, Feb 16, 2016	6.61	6.61	6.61	6.61
1269	NASDAQ	FRBA	Fri, Feb 12, 2016	6.81	6.81	6.81	6.81
1268	NASDAQ	FRBA	Thu, Feb 11, 2016	6.74	6.74	6.60	6.64
1267	NASDAQ	FRBA	Wed, Feb 10, 2016	6.50	6.82	6.50	6.58
1266	NASDAQ	FRBA	Tue, Feb 9, 2016	6.74	6.74	6.50	6.56
1265	NASDAQ	FRBA	Mon, Feb 8, 2016	6.50	6.83	6.50	6.83
1264	NASDAQ	FRBA	Fri, Feb 5, 2016	6.80	6.80	6.80	6.80
1263	NASDAQ	FRBA	Thu, Feb 4, 2016	7.10	7.10	6.62	6.62
1262	NASDAQ	FRBA	Wed, Feb 3, 2016	6.51	6.56	6.35	6.53
1261	NASDAQ	FRBA	Tue, Feb 2, 2016	6.51	6.56	6.50	6.50
1260	NASDAQ	FRBA	Mon, Feb 1, 2016	6.40	6.40	6.40	6.40
1259	NASDAQ	FRBA	Fri, Jan 29, 2016	7.06	7.06	6.35	6.40
1258	NASDAQ	FRBA	Thu, Jan 28, 2016	6.37	6.37	6.37	6.37
1257	NASDAQ	FRBA	Wed, Jan 27, 2016	6.37	6.37	6.37	6.37
1256	NASDAQ	FRBA	Tue, Jan 26, 2016	6.47	6.47	6.37	6.37
1255	NASDAQ	FRBA	Mon, Jan 25, 2016	6.35	6.53	6.35	6.38
1254	NASDAQ	FRBA	Fri, Jan 22, 2016	6.44	6.44	6.44	6.44
1253	NASDAQ	FRBA	Thu, Jan 21, 2016	6.75	6.75	6.44	6.44
1252	NASDAQ	FRBA	Wed, Jan 20, 2016	6.39	6.40	6.38	6.40
1251	NASDAQ	FRBA	Tue, Jan 19, 2016	6.42	6.47	6.42	6.47
1250	NASDAQ	FRBA	Fri, Jan 15, 2016	6.31	6.74	6.31	6.37
1249	NASDAQ	FRBA	Thu, Jan 14, 2016	6.67	6.67	6.25	6.48
1248	NASDAQ	FRBA	Wed, Jan 13, 2016	6.67	6.67	6.65	6.65
1247	NASDAQ	FRBA	Tue, Jan 12, 2016	6.79	6.79	6.69	6.69
1246	NASDAQ	FRBA	Mon, Jan 11, 2016	6.79	6.82	6.79	6.80
1245	NASDAQ	FRBA	Fri, Jan 8, 2016	6.87	6.87	6.68	6.79
1244	NASDAQ	FRBA	Thu, Jan 7, 2016	6.56	6.94	6.56	6.81
1243	NASDAQ	FRBA	Wed, Jan 6, 2016	6.89	6.89	6.89	6.89
1242	NASDAQ	FRBA	Tue, Jan 5, 2016	6.72	6.89	6.72	6.89
1241	NASDAQ	FRBA	Mon, Jan 4, 2016	6.58	6.73	6.55	6.66
1240	NASDAQ	FRBA	Thu, Dec 31, 2015	6.75	6.80	6.61	6.61
1239	NASDAQ	FRBA	Wed, Dec 30, 2015	6.91	6.96	6.55	6.70
1238	NASDAQ	FRBA	Tue, Dec 29, 2015	6.91	6.92	6.91	6.92
1237	NASDAQ	FRBA	Mon, Dec 28, 2015	7.05	7.05	6.94	6.94
1236	NASDAQ	FRBA	Thu, Dec 24, 2015	7.00	7.02	7.00	7.02
1235	NASDAQ	FRBA	Wed, Dec 23, 2015	7.04	7.04	6.91	6.99
1234	NASDAQ	FRBA	Tue, Dec 22, 2015	6.86	6.86	6.86	6.86
1233	NASDAQ	FRBA	Mon, Dec 21, 2015	7.04	7.08	6.95	7.00
1232	NASDAQ	FRBA	Fri, Dec 18, 2015	6.98	7.00	6.94	6.95
1231	NASDAQ	FRBA	Thu, Dec 17, 2015	6.91	6.91	6.91	6.91
1230	NASDAQ	FRBA	Wed, Dec 16, 2015	6.85	6.85	6.85	6.85
1229	NASDAQ	FRBA	Tue, Dec 15, 2015	6.79	6.85	6.79	6.85
1228	NASDAQ	FRBA	Mon, Dec 14, 2015	6.77	6.81	6.75	6.80
1227	NASDAQ	FRBA	Fri, Dec 11, 2015	6.70	6.79	6.70	6.70
1226	NASDAQ	FRBA	Wed, Dec 9, 2015	6.81	6.81	6.81	6.81
1225	NASDAQ	FRBA	Tue, Dec 8, 2015	6.79	6.79	6.79	6.79
1224	NASDAQ	FRBA	Mon, Dec 7, 2015	6.80	6.85	6.76	6.76
1223	NASDAQ	FRBA	Fri, Dec 4, 2015	6.85	6.85	6.65	6.73
1222	NASDAQ	FRBA	Thu, Dec 3, 2015	6.70	7.08	6.70	7.08
1221	NASDAQ	FRBA	Wed, Dec 2, 2015	7.01	7.01	6.65	6.76
1220	NASDAQ	FRBA	Tue, Dec 1, 2015	7.05	7.05	7.05	7.05
1219	NASDAQ	FRBA	Mon, Nov 30, 2015	6.96	7.06	6.96	7.06
1218	NASDAQ	FRBA	Fri, Nov 27, 2015	7.00	7.04	6.98	6.98
1217	NASDAQ	FRBA	Wed, Nov 25, 2015	7.16	7.16	7.00	7.03
1216	NASDAQ	FRBA	Tue, Nov 24, 2015	7.10	7.12	7.10	7.10
1215	NASDAQ	FRBA	Mon, Nov 23, 2015	6.95	7.25	6.95	7.11
1214	NASDAQ	FRBA	Fri, Nov 20, 2015	6.99	7.00	6.97	7.00
1213	NASDAQ	FRBA	Thu, Nov 19, 2015	6.93	6.93	6.93	6.93
1212	NASDAQ	FRBA	Wed, Nov 18, 2015	6.91	6.92	6.91	6.92
1211	NASDAQ	FRBA	Tue, Nov 17, 2015	6.90	6.99	6.90	6.99
1210	NASDAQ	FRBA	Mon, Nov 16, 2015	6.89	7.24	6.88	7.06
1209	NASDAQ	FRBA	Fri, Nov 13, 2015	7.05	7.05	6.75	6.81
1208	NASDAQ	FRBA	Thu, Nov 12, 2015	6.50	6.76	6.50	6.76
1207	NASDAQ	FRBA	Wed, Nov 11, 2015	6.45	6.47	6.45	6.47
1206	NASDAQ	FRBA	Tue, Nov 10, 2015	6.45	6.45	6.44	6.45
1205	NASDAQ	FRBA	Fri, Nov 6, 2015	6.47	6.49	6.39	6.40
1204	NASDAQ	FRBA	Thu, Nov 5, 2015	6.49	6.49	6.49	6.49
1203	NASDAQ	FRBA	Tue, Nov 3, 2015	6.42	6.42	6.42	6.42
1202	NASDAQ	FRBA	Mon, Nov 2, 2015	6.35	6.43	6.35	6.40
1201	NASDAQ	FRBA	Fri, Oct 30, 2015	6.30	6.36	6.30	6.35
1200	NASDAQ	FRBA	Thu, Oct 29, 2015	6.43	6.43	6.22	6.28
1199	NASDAQ	FRBA	Wed, Oct 28, 2015	6.21	6.33	6.20	6.32
1198	NASDAQ	FRBA	Tue, Oct 27, 2015	6.20	6.20	6.20	6.20
1197	NASDAQ	FRBA	Mon, Oct 26, 2015	6.27	6.28	6.20	6.21
1196	NASDAQ	FRBA	Fri, Oct 23, 2015	6.25	6.30	6.25	6.30
1195	NASDAQ	FRBA	Thu, Oct 22, 2015	6.25	6.25	6.25	6.25
1194	NASDAQ	FRBA	Wed, Oct 21, 2015	6.20	6.20	6.20	6.20
1193	NASDAQ	FRBA	Tue, Oct 20, 2015	6.25	6.25	6.20	6.25
1192	NASDAQ	FRBA	Mon, Oct 19, 2015	6.20	6.26	6.20	6.25
1191	NASDAQ	FRBA	Fri, Oct 16, 2015	6.20	6.21	6.14	6.21
1190	NASDAQ	FRBA	Thu, Oct 15, 2015	6.20	6.24	6.16	6.23
1189	NASDAQ	FRBA	Wed, Oct 14, 2015	6.21	6.21	6.18	6.18
1188	NASDAQ	FRBA	Tue, Oct 13, 2015	6.18	6.19	6.15	6.17
1187	NASDAQ	FRBA	Mon, Oct 12, 2015	6.20	6.20	6.20	6.20
1186	NASDAQ	FRBA	Fri, Oct 9, 2015	6.22	6.22	6.20	6.20
1185	NASDAQ	FRBA	Thu, Oct 8, 2015	6.20	6.23	6.20	6.22
1184	NASDAQ	FRBA	Wed, Oct 7, 2015	6.17	6.17	6.16	6.16
1183	NASDAQ	FRBA	Tue, Oct 6, 2015	6.20	6.24	6.18	6.24
1182	NASDAQ	FRBA	Mon, Oct 5, 2015	6.21	6.21	6.21	6.21
1181	NASDAQ	FRBA	Fri, Oct 2, 2015	6.17	6.19	6.15	6.19
1180	NASDAQ	FRBA	Thu, Oct 1, 2015	6.22	6.24	6.22	6.24
1179	NASDAQ	FRBA	Wed, Sep 30, 2015	6.18	6.23	6.15	6.21
1178	NASDAQ	FRBA	Tue, Sep 29, 2015	6.15	6.19	6.11	6.15
1177	NASDAQ	FRBA	Mon, Sep 28, 2015	6.10	6.11	6.10	6.11
1176	NASDAQ	FRBA	Fri, Sep 25, 2015	6.15	6.24	6.15	6.16
1175	NASDAQ	FRBA	Thu, Sep 24, 2015	6.10	6.21	6.10	6.17
1174	NASDAQ	FRBA	Wed, Sep 23, 2015	6.20	6.24	6.10	6.24
1173	NASDAQ	FRBA	Tue, Sep 22, 2015	6.20	6.20	6.10	6.18
1172	NASDAQ	FRBA	Mon, Sep 21, 2015	6.14	6.24	6.12	6.12
1171	NASDAQ	FRBA	Fri, Sep 18, 2015	6.37	6.38	6.00	6.05
1170	NASDAQ	FRBA	Thu, Sep 17, 2015	6.36	6.40	6.13	6.40
1169	NASDAQ	FRBA	Wed, Sep 16, 2015	6.12	6.39	6.12	6.39
1168	NASDAQ	FRBA	Tue, Sep 15, 2015	6.34	6.39	6.18	6.18
1167	NASDAQ	FRBA	Mon, Sep 14, 2015	6.39	6.39	6.25	6.35
1166	NASDAQ	FRBA	Fri, Sep 11, 2015	6.35	6.39	6.22	6.37
1165	NASDAQ	FRBA	Thu, Sep 10, 2015	6.19	6.34	6.17	6.34
1164	NASDAQ	FRBA	Wed, Sep 9, 2015	6.15	6.19	6.10	6.19
1163	NASDAQ	FRBA	Tue, Sep 8, 2015	6.14	6.15	6.10	6.15
1162	NASDAQ	FRBA	Fri, Sep 4, 2015	6.07	6.09	6.06	6.08
1161	NASDAQ	FRBA	Thu, Sep 3, 2015	6.07	6.07	6.00	6.07
1160	NASDAQ	FRBA	Wed, Sep 2, 2015	6.11	6.13	6.05	6.05
1159	NASDAQ	FRBA	Tue, Sep 1, 2015	6.09	6.12	6.03	6.12
1158	NASDAQ	FRBA	Mon, Aug 31, 2015	6.10	6.10	6.03	6.09
1157	NASDAQ	FRBA	Fri, Aug 28, 2015	6.05	6.09	6.05	6.08
1156	NASDAQ	FRBA	Thu, Aug 27, 2015	6.12	6.12	5.99	6.08
1155	NASDAQ	FRBA	Wed, Aug 26, 2015	5.98	6.20	5.98	6.04
1154	NASDAQ	FRBA	Tue, Aug 25, 2015	5.97	6.08	5.97	6.02
1153	NASDAQ	FRBA	Mon, Aug 24, 2015	6.06	6.06	5.96	5.98
1152	NASDAQ	FRBA	Fri, Aug 21, 2015	6.06	6.06	6.01	6.04
1151	NASDAQ	FRBA	Thu, Aug 20, 2015	6.05	6.05	6.05	6.05
1150	NASDAQ	FRBA	Wed, Aug 19, 2015	6.01	6.01	5.95	6.00
1149	NASDAQ	FRBA	Tue, Aug 18, 2015	6.00	6.04	6.00	6.03
1148	NASDAQ	FRBA	Mon, Aug 17, 2015	6.00	6.06	5.99	6.00
1147	NASDAQ	FRBA	Fri, Aug 14, 2015	6.04	6.04	6.00	6.00
1146	NASDAQ	FRBA	Thu, Aug 13, 2015	5.99	6.00	5.99	6.00
1145	NASDAQ	FRBA	Wed, Aug 12, 2015	6.00	6.01	5.97	5.99
1144	NASDAQ	FRBA	Tue, Aug 11, 2015	6.00	6.00	6.00	6.00
1143	NASDAQ	FRBA	Mon, Aug 10, 2015	6.06	6.06	5.92	5.96
1142	NASDAQ	FRBA	Fri, Aug 7, 2015	6.06	6.06	6.06	6.06
1141	NASDAQ	FRBA	Thu, Aug 6, 2015	6.05	6.05	6.03	6.03
1140	NASDAQ	FRBA	Wed, Aug 5, 2015	6.05	6.06	6.05	6.06
1139	NASDAQ	FRBA	Tue, Aug 4, 2015	6.05	6.08	6.02	6.06
1138	NASDAQ	FRBA	Mon, Aug 3, 2015	6.06	6.08	6.05	6.05
1137	NASDAQ	FRBA	Wed, Jul 29, 2015	6.05	6.05	6.02	6.02
1136	NASDAQ	FRBA	Tue, Jul 28, 2015	6.05	6.08	6.03	6.04
1135	NASDAQ	FRBA	Mon, Jul 27, 2015	6.05	6.05	6.00	6.03
1134	NASDAQ	FRBA	Fri, Jul 24, 2015	6.05	6.05	6.05	6.05
1133	NASDAQ	FRBA	Thu, Jul 23, 2015	6.05	6.05	6.05	6.05
1132	NASDAQ	FRBA	Wed, Jul 22, 2015	6.10	6.12	6.05	6.06
1131	NASDAQ	FRBA	Tue, Jul 21, 2015	6.07	6.07	6.07	6.07
1130	NASDAQ	FRBA	Mon, Jul 20, 2015	6.15	6.15	6.06	6.06
1129	NASDAQ	FRBA	Fri, Jul 17, 2015	6.16	6.16	6.04	6.06
1128	NASDAQ	FRBA	Thu, Jul 16, 2015	6.15	6.15	6.08	6.12
1127	NASDAQ	FRBA	Wed, Jul 15, 2015	6.05	6.18	6.05	6.18
1126	NASDAQ	FRBA	Tue, Jul 14, 2015	6.15	6.15	6.07	6.14
1125	NASDAQ	FRBA	Mon, Jul 13, 2015	6.10	6.10	6.05	6.08
1124	NASDAQ	FRBA	Fri, Jul 10, 2015	6.05	6.05	6.05	6.05
1123	NASDAQ	FRBA	Wed, Jul 8, 2015	6.09	6.20	6.00	6.02
1122	NASDAQ	FRBA	Tue, Jul 7, 2015	6.15	6.15	6.02	6.02
1121	NASDAQ	FRBA	Mon, Jul 6, 2015	6.13	6.22	6.05	6.19
1120	NASDAQ	FRBA	Thu, Jul 2, 2015	6.13	6.13	6.12	6.12
1119	NASDAQ	FRBA	Wed, Jul 1, 2015	6.01	6.05	6.01	6.02
1118	NASDAQ	FRBA	Tue, Jun 30, 2015	6.03	6.10	6.00	6.00
1117	NASDAQ	FRBA	Mon, Jun 29, 2015	6.10	6.11	6.03	6.03
1116	NASDAQ	FRBA	Fri, Jun 26, 2015	6.15	6.20	6.03	6.03
1115	NASDAQ	FRBA	Thu, Jun 25, 2015	5.97	6.15	5.92	6.11
1114	NASDAQ	FRBA	Wed, Jun 24, 2015	6.00	6.02	5.95	5.95
1113	NASDAQ	FRBA	Tue, Jun 23, 2015	5.96	6.03	5.96	6.00
1112	NASDAQ	FRBA	Mon, Jun 22, 2015	5.98	5.98	5.98	5.98
1111	NASDAQ	FRBA	Fri, Jun 19, 2015	6.08	6.01	5.94	5.94
1110	NASDAQ	FRBA	Wed, Jun 17, 2015	6.38	6.38	6.05	6.05
1109	NASDAQ	FRBA	Tue, Jun 16, 2015	6.00	6.15	5.95	5.95
1108	NASDAQ	FRBA	Mon, Jun 15, 2015	6.05	6.05	6.01	6.02
1107	NASDAQ	FRBA	Fri, Jun 12, 2015	6.00	6.25	5.97	6.25
1106	NASDAQ	FRBA	Thu, Jun 11, 2015	6.00	6.20	6.00	6.01
1105	NASDAQ	FRBA	Wed, Jun 10, 2015	6.01	6.01	5.92	6.00
1104	NASDAQ	FRBA	Tue, Jun 9, 2015	6.03	6.03	6.00	6.00
1103	NASDAQ	FRBA	Mon, Jun 8, 2015	6.00	6.00	6.00	6.00
1102	NASDAQ	FRBA	Fri, Jun 5, 2015	6.02	6.02	6.00	6.00
1101	NASDAQ	FRBA	Thu, Jun 4, 2015	6.00	6.03	5.97	5.97
1100	NASDAQ	FRBA	Wed, Jun 3, 2015	6.03	6.03	6.00	6.02
1099	NASDAQ	FRBA	Tue, Jun 2, 2015	6.02	6.02	6.02	6.02
1098	NASDAQ	FRBA	Mon, Jun 1, 2015	6.00	6.02	6.00	6.00
1097	NASDAQ	FRBA	Fri, May 29, 2015	5.99	6.23	5.99	6.05
1096	NASDAQ	FRBA	Thu, May 28, 2015	6.05	6.08	5.96	6.00
1095	NASDAQ	FRBA	Wed, May 27, 2015	6.19	6.19	6.06	6.06
1094	NASDAQ	FRBA	Tue, May 26, 2015	6.28	6.28	6.19	6.19
1093	NASDAQ	FRBA	Fri, May 22, 2015	6.21	6.37	6.19	6.37
1092	NASDAQ	FRBA	Wed, May 20, 2015	6.23	6.23	6.20	6.20
1091	NASDAQ	FRBA	Tue, May 19, 2015	6.20	6.21	6.20	6.20
1090	NASDAQ	FRBA	Mon, May 18, 2015	6.20	6.21	6.19	6.19
1089	NASDAQ	FRBA	Wed, May 13, 2015	6.35	6.19	6.17	6.19
1088	NASDAQ	FRBA	Mon, May 11, 2015	6.37	6.37	6.17	6.17
1087	NASDAQ	FRBA	Fri, May 8, 2015	6.20	6.29	6.20	6.29
1086	NASDAQ	FRBA	Thu, May 7, 2015	6.20	6.29	6.17	6.17
1085	NASDAQ	FRBA	Wed, May 6, 2015	6.21	6.21	6.20	6.20
1084	NASDAQ	FRBA	Tue, May 5, 2015	6.42	6.44	6.20	6.20
1083	NASDAQ	FRBA	Mon, May 4, 2015	6.40	6.40	6.30	6.33
1082	NASDAQ	FRBA	Fri, May 1, 2015	6.39	6.38	6.30	6.38
1081	NASDAQ	FRBA	Thu, Apr 30, 2015	6.20	6.24	6.20	6.24
1080	NASDAQ	FRBA	Wed, Apr 29, 2015	6.25	6.39	6.20	6.38
1079	NASDAQ	FRBA	Tue, Apr 28, 2015	6.17	6.25	6.15	6.20
1078	NASDAQ	FRBA	Mon, Apr 27, 2015	6.25	6.32	6.15	6.25
1077	NASDAQ	FRBA	Fri, Apr 24, 2015	6.13	6.25	6.11	6.25
1076	NASDAQ	FRBA	Thu, Apr 23, 2015	6.16	6.19	6.09	6.19
1075	NASDAQ	FRBA	Wed, Apr 22, 2015	6.12	6.13	6.05	6.12
1074	NASDAQ	FRBA	Tue, Apr 21, 2015	6.24	6.25	6.05	6.10
1073	NASDAQ	FRBA	Mon, Apr 20, 2015	5.95	6.21	5.95	6.05
1072	NASDAQ	FRBA	Fri, Apr 17, 2015	5.98	5.98	5.95	5.95
1071	NASDAQ	FRBA	Wed, Apr 15, 2015	5.96	5.97	5.95	5.96
1070	NASDAQ	FRBA	Tue, Apr 14, 2015	5.96	5.98	5.96	5.98
1069	NASDAQ	FRBA	Fri, Apr 10, 2015	5.97	6.04	5.96	6.04
1068	NASDAQ	FRBA	Tue, Apr 7, 2015	5.96	6.05	5.95	6.04
1067	NASDAQ	FRBA	Mon, Apr 6, 2015	6.08	6.08	6.08	6.08
1066	NASDAQ	FRBA	Thu, Apr 2, 2015	5.97	6.05	5.95	6.05
1065	NASDAQ	FRBA	Wed, Apr 1, 2015	6.03	6.06	5.95	6.06
1064	NASDAQ	FRBA	Tue, Mar 31, 2015	6.03	6.03	6.03	6.03
1063	NASDAQ	FRBA	Mon, Mar 30, 2015	6.02	6.02	6.02	6.02
1062	NASDAQ	FRBA	Fri, Mar 27, 2015	5.96	5.97	5.95	5.97
1061	NASDAQ	FRBA	Wed, Mar 25, 2015	6.10	6.08	5.96	6.08
1060	NASDAQ	FRBA	Mon, Mar 23, 2015	5.91	6.12	5.91	6.10
1059	NASDAQ	FRBA	Fri, Mar 20, 2015	6.05	6.13	5.82	5.82
1058	NASDAQ	FRBA	Thu, Mar 19, 2015	6.14	6.14	5.99	6.00
1057	NASDAQ	FRBA	Wed, Mar 18, 2015	6.03	6.10	6.00	6.05
1056	NASDAQ	FRBA	Tue, Mar 17, 2015	6.05	6.32	6.02	6.15
1055	NASDAQ	FRBA	Mon, Mar 16, 2015	6.26	6.31	6.08	6.31
1054	NASDAQ	FRBA	Fri, Mar 13, 2015	6.14	6.31	6.04	6.29
1053	NASDAQ	FRBA	Thu, Mar 12, 2015	6.30	6.32	6.00	6.25
1052	NASDAQ	FRBA	Wed, Mar 11, 2015	6.32	6.20	6.09	6.09
1051	NASDAQ	FRBA	Tue, Mar 10, 2015	6.19	6.38	6.19	6.35
1050	NASDAQ	FRBA	Mon, Mar 9, 2015	6.03	6.08	5.97	6.05
1049	NASDAQ	FRBA	Fri, Mar 6, 2015	6.04	6.05	5.97	6.04
1048	NASDAQ	FRBA	Thu, Mar 5, 2015	6.05	6.05	6.00	6.04
1047	NASDAQ	FRBA	Wed, Mar 4, 2015	5.98	6.04	5.97	6.04
1046	NASDAQ	FRBA	Tue, Mar 3, 2015	6.04	6.04	6.00	6.04
1045	NASDAQ	FRBA	Mon, Mar 2, 2015	6.05	6.04	5.97	6.04
1044	NASDAQ	FRBA	Fri, Feb 27, 2015	5.95	5.97	5.95	5.97
1043	NASDAQ	FRBA	Thu, Feb 26, 2015	5.95	5.95	5.95	5.95
1042	NASDAQ	FRBA	Wed, Feb 25, 2015	6.00	6.00	5.97	6.00
1041	NASDAQ	FRBA	Tue, Feb 24, 2015	6.00	6.00	5.96	5.96
1040	NASDAQ	FRBA	Mon, Feb 23, 2015	5.99	6.01	5.99	6.01
1039	NASDAQ	FRBA	Fri, Feb 20, 2015	6.03	6.03	5.95	6.00
1038	NASDAQ	FRBA	Thu, Feb 19, 2015	6.03	6.03	6.03	6.03
1037	NASDAQ	FRBA	Wed, Feb 18, 2015	5.95	6.00	5.94	6.00
1036	NASDAQ	FRBA	Fri, Feb 13, 2015	6.03	6.03	6.00	6.00
1035	NASDAQ	FRBA	Thu, Feb 12, 2015	5.96	6.06	5.96	6.06
1034	NASDAQ	FRBA	Wed, Feb 11, 2015	6.09	6.09	6.09	6.09
1033	NASDAQ	FRBA	Tue, Feb 10, 2015	5.96	6.09	5.96	6.09
1032	NASDAQ	FRBA	Fri, Feb 6, 2015	5.95	6.04	5.94	6.04
1031	NASDAQ	FRBA	Thu, Feb 5, 2015	5.99	6.00	5.99	6.00
1030	NASDAQ	FRBA	Wed, Feb 4, 2015	5.87	6.02	5.80	6.00
1029	NASDAQ	FRBA	Tue, Feb 3, 2015	5.96	6.00	5.85	6.00
1028	NASDAQ	FRBA	Mon, Feb 2, 2015	5.92	6.04	5.92	6.02
1027	NASDAQ	FRBA	Fri, Jan 30, 2015	6.05	6.05	6.04	6.05
1026	NASDAQ	FRBA	Thu, Jan 29, 2015	5.99	6.05	5.95	6.05
1025	NASDAQ	FRBA	Tue, Jan 27, 2015	5.95	5.95	5.95	5.95
1024	NASDAQ	FRBA	Mon, Jan 26, 2015	6.00	6.05	5.93	6.01
1023	NASDAQ	FRBA	Fri, Jan 23, 2015	5.91	6.05	5.55	6.00
1022	NASDAQ	FRBA	Thu, Jan 22, 2015	6.05	6.05	5.92	6.00
1021	NASDAQ	FRBA	Wed, Jan 21, 2015	6.00	6.00	5.99	6.00
1020	NASDAQ	FRBA	Fri, Jan 16, 2015	5.93	6.04	5.93	6.04
1019	NASDAQ	FRBA	Thu, Jan 15, 2015	5.99	6.03	5.99	6.01
1018	NASDAQ	FRBA	Wed, Jan 14, 2015	5.97	6.04	5.95	6.02
1017	NASDAQ	FRBA	Tue, Jan 13, 2015	6.04	6.04	5.91	6.03
1016	NASDAQ	FRBA	Mon, Jan 12, 2015	6.02	6.04	6.00	6.03
1015	NASDAQ	FRBA	Fri, Jan 9, 2015	6.02	6.02	6.02	6.02
1014	NASDAQ	FRBA	Thu, Jan 8, 2015	6.11	6.12	5.97	5.97
1013	NASDAQ	FRBA	Wed, Jan 7, 2015	6.04	6.19	6.02	6.09
1012	NASDAQ	FRBA	Tue, Jan 6, 2015	6.21	6.21	6.10	6.10
1011	NASDAQ	FRBA	Mon, Jan 5, 2015	5.92	6.08	5.90	6.08
1010	NASDAQ	FRBA	Fri, Jan 2, 2015	6.00	6.00	5.85	6.00
1009	NASDAQ	FRBA	Wed, Dec 31, 2014	6.07	6.24	6.07	6.24
1008	NASDAQ	FRBA	Tue, Dec 30, 2014	5.96	6.10	5.96	6.10
1007	NASDAQ	FRBA	Mon, Dec 29, 2014	6.01	6.11	5.95	6.11
1006	NASDAQ	FRBA	Fri, Dec 26, 2014	6.05	6.05	5.95	6.04
1005	NASDAQ	FRBA	Wed, Dec 24, 2014	5.94	6.04	5.94	6.04
1004	NASDAQ	FRBA	Tue, Dec 23, 2014	6.02	6.04	5.83	5.93
1003	NASDAQ	FRBA	Fri, Dec 19, 2014	0.01	6.05	5.35	5.97
1002	NASDAQ	FRBA	Thu, Dec 18, 2014	5.91	6.03	5.90	6.00
1001	NASDAQ	FRBA	Wed, Dec 17, 2014	6.00	6.04	5.89	5.94
1000	NASDAQ	FRBA	Tue, Dec 16, 2014	6.01	6.01	5.96	5.96
999	NASDAQ	FRBA	Mon, Dec 15, 2014	6.05	6.05	5.96	6.02
998	NASDAQ	FRBA	Fri, Dec 12, 2014	6.04	6.05	6.00	6.04
997	NASDAQ	FRBA	Thu, Dec 11, 2014	6.05	6.05	6.00	6.00
996	NASDAQ	FRBA	Wed, Dec 10, 2014	6.04	6.04	6.00	6.00
995	NASDAQ	FRBA	Tue, Dec 9, 2014	6.01	6.04	6.01	6.01
994	NASDAQ	FRBA	Mon, Dec 8, 2014	6.13	6.13	6.00	6.01
993	NASDAQ	FRBA	Fri, Dec 5, 2014	6.01	6.06	6.00	6.06
992	NASDAQ	FRBA	Thu, Dec 4, 2014	6.00	6.00	5.96	6.00
991	NASDAQ	FRBA	Wed, Dec 3, 2014	6.03	6.09	6.00	6.09
990	NASDAQ	FRBA	Tue, Dec 2, 2014	6.01	6.01	6.01	6.01
989	NASDAQ	FRBA	Mon, Dec 1, 2014	6.06	6.06	6.00	6.00
988	NASDAQ	FRBA	Fri, Nov 28, 2014	6.06	6.06	6.06	6.06
987	NASDAQ	FRBA	Wed, Nov 26, 2014	6.02	6.03	6.02	6.03
986	NASDAQ	FRBA	Tue, Nov 25, 2014	6.07	6.07	6.05	6.05
985	NASDAQ	FRBA	Fri, Nov 21, 2014	6.04	6.04	6.04	6.04
984	NASDAQ	FRBA	Thu, Nov 20, 2014	6.02	6.04	6.02	6.04
983	NASDAQ	FRBA	Wed, Nov 19, 2014	6.03	6.04	6.01	6.04
982	NASDAQ	FRBA	Tue, Nov 18, 2014	6.04	6.04	6.00	6.00
981	NASDAQ	FRBA	Mon, Nov 17, 2014	6.09	6.09	5.95	6.04
980	NASDAQ	FRBA	Fri, Nov 14, 2014	6.09	6.09	6.01	6.01
979	NASDAQ	FRBA	Thu, Nov 13, 2014	6.00	6.00	6.00	6.00
978	NASDAQ	FRBA	Wed, Nov 12, 2014	5.94	6.04	5.94	6.04
977	NASDAQ	FRBA	Tue, Nov 11, 2014	5.92	6.04	5.91	5.92
976	NASDAQ	FRBA	Mon, Nov 10, 2014	6.08	6.08	5.98	5.99
975	NASDAQ	FRBA	Fri, Nov 7, 2014	6.07	6.14	6.00	6.06
974	NASDAQ	FRBA	Thu, Nov 6, 2014	6.07	6.07	6.00	6.06
973	NASDAQ	FRBA	Wed, Nov 5, 2014	6.06	6.07	5.98	6.07
972	NASDAQ	FRBA	Tue, Nov 4, 2014	6.03	6.10	6.01	6.01
971	NASDAQ	FRBA	Mon, Nov 3, 2014	6.05	6.13	6.05	6.05
970	NASDAQ	FRBA	Fri, Oct 31, 2014	6.07	6.07	6.00	6.06
969	NASDAQ	FRBA	Thu, Oct 30, 2014	6.00	6.04	5.96	6.04
968	NASDAQ	FRBA	Wed, Oct 29, 2014	6.00	6.06	5.90	6.06
967	NASDAQ	FRBA	Tue, Oct 28, 2014	6.01	6.07	6.00	6.07
966	NASDAQ	FRBA	Mon, Oct 27, 2014	6.07	6.07	5.85	6.05
965	NASDAQ	FRBA	Fri, Oct 24, 2014	6.01	6.07	6.00	6.01
964	NASDAQ	FRBA	Thu, Oct 23, 2014	6.01	6.06	6.00	6.04
963	NASDAQ	FRBA	Wed, Oct 22, 2014	5.98	6.05	5.98	6.02
962	NASDAQ	FRBA	Tue, Oct 21, 2014	6.09	6.10	6.04	6.07
961	NASDAQ	FRBA	Mon, Oct 20, 2014	6.01	6.05	6.00	6.05
960	NASDAQ	FRBA	Fri, Oct 17, 2014	6.05	6.05	6.05	6.05
959	NASDAQ	FRBA	Thu, Oct 16, 2014	6.04	6.14	6.03	6.14
958	NASDAQ	FRBA	Wed, Oct 15, 2014	6.03	6.08	5.99	6.02
957	NASDAQ	FRBA	Tue, Oct 14, 2014	6.00	6.07	6.00	6.07
956	NASDAQ	FRBA	Mon, Oct 13, 2014	6.06	6.07	5.96	5.97
955	NASDAQ	FRBA	Fri, Oct 10, 2014	6.05	6.05	6.05	6.05
954	NASDAQ	FRBA	Thu, Oct 9, 2014	6.12	6.12	6.12	6.12
953	NASDAQ	FRBA	Tue, Oct 7, 2014	6.06	6.12	6.06	6.10
952	NASDAQ	FRBA	Mon, Oct 6, 2014	6.06	6.07	6.05	6.07
951	NASDAQ	FRBA	Fri, Oct 3, 2014	6.08	6.10	6.07	6.10
950	NASDAQ	FRBA	Thu, Oct 2, 2014	6.09	6.09	5.93	6.00
949	NASDAQ	FRBA	Wed, Oct 1, 2014	6.15	6.15	6.14	6.15
948	NASDAQ	FRBA	Tue, Sep 30, 2014	6.13	6.15	6.09	6.15
947	NASDAQ	FRBA	Fri, Sep 26, 2014	6.20	6.20	6.20	6.20
946	NASDAQ	FRBA	Thu, Sep 25, 2014	6.05	6.05	6.05	6.05
945	NASDAQ	FRBA	Wed, Sep 24, 2014	6.07	6.12	6.05	6.12
944	NASDAQ	FRBA	Mon, Sep 22, 2014	6.07	6.14	6.06	6.09
943	NASDAQ	FRBA	Fri, Sep 19, 2014	6.07	6.16	6.08	6.16
942	NASDAQ	FRBA	Thu, Sep 18, 2014	6.06	6.10	6.06	6.07
941	NASDAQ	FRBA	Wed, Sep 17, 2014	6.00	6.11	6.00	6.06
940	NASDAQ	FRBA	Tue, Sep 16, 2014	6.26	6.18	6.06	6.18
939	NASDAQ	FRBA	Mon, Sep 15, 2014	6.07	6.19	6.07	6.19
938	NASDAQ	FRBA	Fri, Sep 12, 2014	6.07	6.09	6.06	6.09
937	NASDAQ	FRBA	Thu, Sep 11, 2014	6.08	6.19	6.06	6.19
936	NASDAQ	FRBA	Tue, Sep 9, 2014	6.10	6.19	6.05	6.16
935	NASDAQ	FRBA	Mon, Sep 8, 2014	6.07	6.33	6.07	6.29
934	NASDAQ	FRBA	Fri, Sep 5, 2014	6.07	6.09	6.05	6.08
933	NASDAQ	FRBA	Thu, Sep 4, 2014	6.07	6.10	6.06	6.09
932	NASDAQ	FRBA	Wed, Sep 3, 2014	6.11	6.12	6.00	6.09
931	NASDAQ	FRBA	Tue, Sep 2, 2014	6.18	6.25	6.12	6.16
930	NASDAQ	FRBA	Fri, Aug 29, 2014	6.18	6.18	6.15	6.15
929	NASDAQ	FRBA	Thu, Aug 28, 2014	6.33	6.35	6.15	6.15
928	NASDAQ	FRBA	Fri, Aug 22, 2014	6.15	6.15	6.15	6.15
927	NASDAQ	FRBA	Thu, Aug 21, 2014	6.15	6.15	6.15	6.15
926	NASDAQ	FRBA	Wed, Aug 20, 2014	6.26	6.26	6.16	6.17
925	NASDAQ	FRBA	Mon, Aug 18, 2014	6.29	6.35	6.23	6.23
924	NASDAQ	FRBA	Fri, Aug 15, 2014	6.18	6.39	6.15	6.29
923	NASDAQ	FRBA	Thu, Aug 14, 2014	6.22	6.22	6.16	6.16
922	NASDAQ	FRBA	Wed, Aug 13, 2014	6.09	6.22	6.09	6.22
921	NASDAQ	FRBA	Tue, Aug 12, 2014	6.19	6.22	6.09	6.15
920	NASDAQ	FRBA	Mon, Aug 11, 2014	6.02	6.18	6.06	6.07
919	NASDAQ	FRBA	Fri, Aug 8, 2014	6.04	6.10	6.00	6.06
918	NASDAQ	FRBA	Thu, Aug 7, 2014	6.00	6.15	6.00	6.00
917	NASDAQ	FRBA	Wed, Aug 6, 2014	6.01	6.08	6.01	6.07
916	NASDAQ	FRBA	Tue, Aug 5, 2014	6.07	6.15	6.00	6.02
915	NASDAQ	FRBA	Mon, Aug 4, 2014	6.06	6.06	6.03	6.03
914	NASDAQ	FRBA	Fri, Aug 1, 2014	6.08	6.09	6.06	6.09
913	NASDAQ	FRBA	Thu, Jul 31, 2014	6.05	6.05	6.05	6.05
912	NASDAQ	FRBA	Wed, Jul 30, 2014	6.09	6.09	6.01	6.05
911	NASDAQ	FRBA	Tue, Jul 29, 2014	6.09	6.18	6.04	6.04
910	NASDAQ	FRBA	Mon, Jul 28, 2014	6.00	6.09	6.00	6.06
909	NASDAQ	FRBA	Fri, Jul 25, 2014	6.06	6.17	6.00	6.03
908	NASDAQ	FRBA	Thu, Jul 24, 2014	6.05	6.05	6.01	6.01
907	NASDAQ	FRBA	Wed, Jul 23, 2014	6.09	6.18	5.94	6.00
906	NASDAQ	FRBA	Tue, Jul 22, 2014	6.08	6.14	6.01	6.05
905	NASDAQ	FRBA	Mon, Jul 21, 2014	6.01	6.12	6.01	6.04
904	NASDAQ	FRBA	Fri, Jul 18, 2014	6.05	6.05	6.00	6.00
903	NASDAQ	FRBA	Thu, Jul 17, 2014	6.05	6.06	6.05	6.05
902	NASDAQ	FRBA	Wed, Jul 16, 2014	6.08	6.09	6.08	6.09
901	NASDAQ	FRBA	Tue, Jul 15, 2014	6.10	6.15	6.00	6.03
900	NASDAQ	FRBA	Mon, Jul 14, 2014	6.08	6.14	6.07	6.12
899	NASDAQ	FRBA	Thu, Jul 10, 2014	6.12	6.18	6.08	6.10
898	NASDAQ	FRBA	Wed, Jul 9, 2014	6.11	6.21	6.05	6.11
897	NASDAQ	FRBA	Tue, Jul 8, 2014	6.06	6.12	6.05	6.11
896	NASDAQ	FRBA	Mon, Jul 7, 2014	6.07	6.25	6.07	6.21
895	NASDAQ	FRBA	Thu, Jul 3, 2014	6.11	6.14	6.11	6.14
894	NASDAQ	FRBA	Wed, Jul 2, 2014	6.17	6.20	6.11	6.15
893	NASDAQ	FRBA	Tue, Jul 1, 2014	6.00	6.13	6.00	6.13
892	NASDAQ	FRBA	Mon, Jun 30, 2014	6.02	6.29	5.90	6.00
891	NASDAQ	FRBA	Fri, Jun 27, 2014	5.97	6.29	5.97	6.06
890	NASDAQ	FRBA	Thu, Jun 26, 2014	6.05	6.36	6.00	6.05
889	NASDAQ	FRBA	Wed, Jun 25, 2014	6.18	6.37	6.18	6.21
888	NASDAQ	FRBA	Tue, Jun 24, 2014	6.19	6.19	6.18	6.18
887	NASDAQ	FRBA	Fri, Jun 20, 2014	6.12	6.30	6.12	6.23
886	NASDAQ	FRBA	Thu, Jun 19, 2014	6.33	6.40	6.09	6.34
885	NASDAQ	FRBA	Wed, Jun 18, 2014	6.04	6.07	6.04	6.07
884	NASDAQ	FRBA	Tue, Jun 17, 2014	6.08	6.10	6.00	6.06
883	NASDAQ	FRBA	Mon, Jun 16, 2014	6.19	6.19	6.08	6.08
882	NASDAQ	FRBA	Fri, Jun 13, 2014	6.18	6.18	6.10	6.17
881	NASDAQ	FRBA	Thu, Jun 12, 2014	6.12	6.18	6.10	6.10
880	NASDAQ	FRBA	Wed, Jun 11, 2014	6.25	6.25	6.09	6.09
879	NASDAQ	FRBA	Tue, Jun 10, 2014	6.13	6.13	6.13	6.13
878	NASDAQ	FRBA	Mon, Jun 9, 2014	6.11	6.11	6.11	6.11
877	NASDAQ	FRBA	Fri, Jun 6, 2014	6.28	6.28	6.13	6.13
876	NASDAQ	FRBA	Thu, Jun 5, 2014	6.27	6.43	6.11	6.12
875	NASDAQ	FRBA	Wed, Jun 4, 2014	6.38	6.49	6.15	6.25
874	NASDAQ	FRBA	Tue, Jun 3, 2014	6.23	6.26	6.20	6.21
873	NASDAQ	FRBA	Fri, May 30, 2014	6.23	6.42	6.23	6.42
872	NASDAQ	FRBA	Thu, May 29, 2014	6.20	6.29	6.20	6.29
871	NASDAQ	FRBA	Wed, May 28, 2014	6.20	6.20	6.20	6.20
870	NASDAQ	FRBA	Tue, May 27, 2014	6.11	6.17	6.11	6.15
869	NASDAQ	FRBA	Fri, May 23, 2014	6.10	6.12	6.10	6.11
868	NASDAQ	FRBA	Thu, May 22, 2014	6.15	6.19	6.08	6.10
867	NASDAQ	FRBA	Tue, May 20, 2014	6.25	6.25	6.16	6.16
866	NASDAQ	FRBA	Mon, May 19, 2014	6.40	6.41	6.25	6.25
865	NASDAQ	FRBA	Fri, May 16, 2014	6.46	6.50	6.12	6.47
864	NASDAQ	FRBA	Thu, May 15, 2014	6.26	6.27	6.02	6.07
863	NASDAQ	FRBA	Tue, May 13, 2014	6.26	6.48	6.26	6.39
862	NASDAQ	FRBA	Mon, May 12, 2014	6.30	6.34	6.30	6.34
861	NASDAQ	FRBA	Fri, May 9, 2014	6.49	6.65	6.35	6.50
860	NASDAQ	FRBA	Thu, May 8, 2014	6.50	6.51	6.35	6.50
859	NASDAQ	FRBA	Wed, May 7, 2014	6.50	6.50	6.39	6.49
858	NASDAQ	FRBA	Tue, May 6, 2014	6.40	6.70	6.35	6.65
857	NASDAQ	FRBA	Mon, May 5, 2014	6.40	6.40	6.39	6.40
856	NASDAQ	FRBA	Fri, May 2, 2014	6.37	6.40	6.35	6.39
855	NASDAQ	FRBA	Thu, May 1, 2014	6.40	6.71	6.35	6.35
854	NASDAQ	FRBA	Wed, Apr 30, 2014	6.42	6.55	6.35	6.38
853	NASDAQ	FRBA	Tue, Apr 29, 2014	6.67	6.74	6.40	6.41
852	NASDAQ	FRBA	Mon, Apr 28, 2014	6.54	6.55	6.35	6.41
851	NASDAQ	FRBA	Fri, Apr 25, 2014	6.50	6.50	6.43	6.45
850	NASDAQ	FRBA	Thu, Apr 24, 2014	6.38	6.58	6.38	6.48
849	NASDAQ	FRBA	Wed, Apr 23, 2014	6.43	6.73	6.35	6.51
848	NASDAQ	FRBA	Tue, Apr 22, 2014	6.43	6.48	6.38	6.48
847	NASDAQ	FRBA	Thu, Apr 17, 2014	6.73	6.73	6.45	6.47
846	NASDAQ	FRBA	Wed, Apr 16, 2014	6.42	6.42	6.42	6.42
845	NASDAQ	FRBA	Tue, Apr 15, 2014	6.48	6.55	6.42	6.42
844	NASDAQ	FRBA	Mon, Apr 14, 2014	6.39	6.47	6.39	6.45
843	NASDAQ	FRBA	Fri, Apr 11, 2014	6.53	6.80	6.35	6.36
842	NASDAQ	FRBA	Thu, Apr 10, 2014	6.50	6.75	6.50	6.51
841	NASDAQ	FRBA	Wed, Apr 9, 2014	6.49	6.50	6.45	6.50
840	NASDAQ	FRBA	Tue, Apr 8, 2014	6.44	6.51	6.41	6.41
839	NASDAQ	FRBA	Mon, Apr 7, 2014	6.63	6.63	6.63	6.63
838	NASDAQ	FRBA	Wed, Apr 2, 2014	6.45	6.45	6.45	6.45
837	NASDAQ	FRBA	Tue, Apr 1, 2014	6.72	6.72	6.72	6.72
836	NASDAQ	FRBA	Mon, Mar 31, 2014	6.47	6.50	6.47	6.50
835	NASDAQ	FRBA	Fri, Mar 28, 2014	6.67	6.75	6.64	6.75
834	NASDAQ	FRBA	Thu, Mar 27, 2014	6.32	6.75	6.32	6.75
833	NASDAQ	FRBA	Wed, Mar 26, 2014	6.79	6.80	6.73	6.73
832	NASDAQ	FRBA	Tue, Mar 25, 2014	6.94	6.94	6.73	6.80
831	NASDAQ	FRBA	Mon, Mar 24, 2014	6.67	6.96	6.65	6.86
830	NASDAQ	FRBA	Fri, Mar 21, 2014	6.28	6.77	6.29	6.67
829	NASDAQ	FRBA	Thu, Mar 20, 2014	6.71	6.77	6.37	6.66
828	NASDAQ	FRBA	Wed, Mar 19, 2014	6.74	6.74	6.45	6.73
827	NASDAQ	FRBA	Tue, Mar 18, 2014	6.21	6.77	6.20	6.77
826	NASDAQ	FRBA	Mon, Mar 17, 2014	6.42	6.42	6.19	6.20
825	NASDAQ	FRBA	Fri, Mar 14, 2014	6.38	6.40	6.18	6.20
824	NASDAQ	FRBA	Thu, Mar 13, 2014	6.28	6.31	6.16	6.29
823	NASDAQ	FRBA	Wed, Mar 12, 2014	6.48	6.48	6.15	6.20
822	NASDAQ	FRBA	Tue, Mar 11, 2014	6.38	6.38	6.19	6.20
821	NASDAQ	FRBA	Mon, Mar 10, 2014	6.36	6.46	6.19	6.32
820	NASDAQ	FRBA	Fri, Mar 7, 2014	6.20	6.37	6.10	6.28
819	NASDAQ	FRBA	Thu, Mar 6, 2014	6.37	6.37	6.35	6.35
818	NASDAQ	FRBA	Wed, Mar 5, 2014	6.38	6.39	6.39	6.39
817	NASDAQ	FRBA	Tue, Mar 4, 2014	6.40	6.40	6.40	6.40
816	NASDAQ	FRBA	Mon, Mar 3, 2014	6.01	6.28	6.01	6.16
815	NASDAQ	FRBA	Fri, Feb 28, 2014	6.15	6.29	5.91	6.28
814	NASDAQ	FRBA	Wed, Feb 26, 2014	6.26	6.28	6.15	6.28
813	NASDAQ	FRBA	Tue, Feb 25, 2014	6.47	6.47	6.26	6.26
812	NASDAQ	FRBA	Mon, Feb 24, 2014	6.25	6.25	6.25	6.25
811	NASDAQ	FRBA	Fri, Feb 21, 2014	6.35	6.35	6.35	6.35
810	NASDAQ	FRBA	Thu, Feb 20, 2014	6.33	6.33	6.25	6.25
809	NASDAQ	FRBA	Wed, Feb 19, 2014	6.28	6.28	6.28	6.28
808	NASDAQ	FRBA	Fri, Feb 14, 2014	6.25	6.26	6.25	6.26
807	NASDAQ	FRBA	Thu, Feb 13, 2014	6.29	6.25	6.25	6.25
806	NASDAQ	FRBA	Mon, Feb 10, 2014	6.25	6.25	6.25	6.25
805	NASDAQ	FRBA	Fri, Feb 7, 2014	6.11	6.30	6.30	6.30
804	NASDAQ	FRBA	Thu, Feb 6, 2014	6.25	6.25	6.25	6.25
803	NASDAQ	FRBA	Wed, Feb 5, 2014	6.25	6.30	5.91	6.26
802	NASDAQ	FRBA	Tue, Feb 4, 2014	6.21	6.28	6.20	6.22
801	NASDAQ	FRBA	Mon, Feb 3, 2014	6.13	6.20	6.13	6.20
800	NASDAQ	FRBA	Fri, Jan 31, 2014	6.00	6.20	6.00	6.05
799	NASDAQ	FRBA	Thu, Jan 30, 2014	6.29	6.29	6.05	6.05
798	NASDAQ	FRBA	Wed, Jan 29, 2014	6.20	6.20	6.20	6.20
797	NASDAQ	FRBA	Tue, Jan 28, 2014	6.20	6.20	6.19	6.20
796	NASDAQ	FRBA	Mon, Jan 27, 2014	6.20	6.22	6.20	6.22
795	NASDAQ	FRBA	Fri, Jan 24, 2014	6.29	6.30	6.20	6.21
794	NASDAQ	FRBA	Wed, Jan 22, 2014	6.30	6.30	6.30	6.30
793	NASDAQ	FRBA	Tue, Jan 21, 2014	6.19	6.36	6.19	6.20
792	NASDAQ	FRBA	Thu, Jan 16, 2014	6.19	6.44	6.15	6.15
791	NASDAQ	FRBA	Wed, Jan 15, 2014	6.15	6.36	6.15	6.35
790	NASDAQ	FRBA	Tue, Jan 14, 2014	6.35	6.35	6.35	6.35
789	NASDAQ	FRBA	Mon, Jan 13, 2014	6.07	6.40	6.12	6.17
788	NASDAQ	FRBA	Fri, Jan 10, 2014	6.24	6.30	6.10	6.15
787	NASDAQ	FRBA	Thu, Jan 9, 2014	6.15	6.17	6.15	6.17
786	NASDAQ	FRBA	Wed, Jan 8, 2014	6.11	6.15	6.11	6.15
785	NASDAQ	FRBA	Tue, Jan 7, 2014	6.16	6.22	6.06	6.22
784	NASDAQ	FRBA	Mon, Jan 6, 2014	6.00	6.10	6.00	6.10
783	NASDAQ	FRBA	Fri, Jan 3, 2014	6.02	6.03	5.90	6.00
782	NASDAQ	FRBA	Thu, Jan 2, 2014	6.07	6.07	6.00	6.00
781	NASDAQ	FRBA	Tue, Dec 31, 2013	6.07	6.35	6.07	6.34
780	NASDAQ	FRBA	Mon, Dec 30, 2013	6.23	6.25	6.07	6.20
779	NASDAQ	FRBA	Fri, Dec 27, 2013	6.24	6.24	6.17	6.17
778	NASDAQ	FRBA	Thu, Dec 26, 2013	6.23	6.23	6.23	6.23
777	NASDAQ	FRBA	Tue, Dec 24, 2013	6.42	6.42	6.10	6.10
776	NASDAQ	FRBA	Mon, Dec 23, 2013	6.11	6.44	6.08	6.09
775	NASDAQ	FRBA	Fri, Dec 20, 2013	6.19	6.19	6.07	6.07
774	NASDAQ	FRBA	Thu, Dec 19, 2013	6.21	6.21	6.21	6.21
773	NASDAQ	FRBA	Wed, Dec 18, 2013	6.62	6.62	6.62	6.62
772	NASDAQ	FRBA	Tue, Dec 17, 2013	6.19	6.16	6.07	6.07
771	NASDAQ	FRBA	Mon, Dec 16, 2013	6.15	6.16	6.15	6.15
770	NASDAQ	FRBA	Fri, Dec 13, 2013	6.07	6.20	6.07	6.15
769	NASDAQ	FRBA	Thu, Dec 12, 2013	6.96	6.96	6.05	6.19
768	NASDAQ	FRBA	Wed, Dec 11, 2013	6.20	6.30	6.15	6.25
767	NASDAQ	FRBA	Tue, Dec 10, 2013	6.09	6.20	6.06	6.20
766	NASDAQ	FRBA	Mon, Dec 9, 2013	6.25	6.85	6.06	6.15
765	NASDAQ	FRBA	Fri, Dec 6, 2013	6.05	6.07	6.05	6.06
764	NASDAQ	FRBA	Thu, Dec 5, 2013	6.10	6.11	6.10	6.11
763	NASDAQ	FRBA	Wed, Dec 4, 2013	6.10	6.11	6.05	6.05
762	NASDAQ	FRBA	Mon, Dec 2, 2013	6.05	6.05	6.05	6.05
761	NASDAQ	FRBA	Wed, Nov 27, 2013	6.02	6.09	6.02	6.05
760	NASDAQ	FRBA	Tue, Nov 26, 2013	6.11	6.15	6.09	6.09
759	NASDAQ	FRBA	Mon, Nov 25, 2013	6.25	6.25	6.01	6.01
758	NASDAQ	FRBA	Fri, Nov 22, 2013	6.15	6.25	6.11	6.15
757	NASDAQ	FRBA	Thu, Nov 21, 2013	6.10	6.11	6.01	6.11
756	NASDAQ	FRBA	Wed, Nov 20, 2013	6.14	6.15	6.00	6.10
755	NASDAQ	FRBA	Tue, Nov 19, 2013	5.62	6.25	5.62	6.00
754	NASDAQ	FRBA	Mon, Nov 18, 2013	6.09	6.12	6.00	6.12
753	NASDAQ	FRBA	Fri, Nov 15, 2013	6.16	6.16	5.84	6.00
752	NASDAQ	FRBA	Thu, Nov 14, 2013	6.00	6.00	6.00	6.00
751	NASDAQ	FRBA	Wed, Nov 13, 2013	6.00	6.00	6.00	6.00
750	NASDAQ	FRBA	Mon, Nov 11, 2013	6.01	6.05	6.01	6.05
749	NASDAQ	FRBA	Mon, Nov 4, 2013	5.84	6.02	5.84	6.00
748	NASDAQ	FRBA	Thu, Oct 31, 2013	5.92	5.92	5.80	5.80
747	NASDAQ	FRBA	Wed, Oct 30, 2013	6.10	6.10	6.10	6.10
746	NASDAQ	FRBA	Fri, Oct 25, 2013	6.15	6.15	6.15	6.15
745	NASDAQ	FRBA	Tue, Oct 22, 2013	6.15	6.15	6.15	6.15
744	NASDAQ	FRBA	Fri, Oct 18, 2013	6.00	6.00	6.00	6.00
743	NASDAQ	FRBA	Thu, Oct 17, 2013	6.00	6.03	5.83	6.03
742	NASDAQ	FRBA	Wed, Oct 16, 2013	6.15	6.15	6.15	6.15
741	NASDAQ	FRBA	Tue, Oct 15, 2013	6.15	6.15	6.15	6.15
740	NASDAQ	FRBA	Fri, Oct 4, 2013	6.20	6.20	6.20	6.20
739	NASDAQ	FRBA	Fri, Sep 13, 2013	6.00	6.00	6.00	6.00
738	NASDAQ	FRBA	Thu, Sep 12, 2013	6.00	6.00	5.95	5.95
737	NASDAQ	FRBA	Tue, Sep 10, 2013	6.00	6.00	6.00	6.00
736	NASDAQ	FRBA	Wed, Aug 28, 2013	5.97	5.97	5.97	5.97
735	NASDAQ	FRBA	Tue, Aug 27, 2013	5.97	5.97	5.97	5.97
734	NASDAQ	FRBA	Mon, Aug 26, 2013	5.95	5.95	5.95	5.95
733	NASDAQ	FRBA	Mon, Aug 19, 2013	5.95	5.95	5.95	5.95
732	NASDAQ	FRBA	Fri, Aug 16, 2013	5.94	5.94	5.94	5.94
731	NASDAQ	FRBA	Wed, Aug 14, 2013	5.94	5.94	5.94	5.94
730	NASDAQ	FRBA	Tue, Aug 13, 2013	5.94	5.94	5.94	5.94
729	NASDAQ	FRBA	Thu, Aug 8, 2013	5.94	5.94	5.94	5.94
728	NASDAQ	FRBA	Wed, Aug 7, 2013	5.70	5.80	5.70	5.80
727	NASDAQ	FRBA	Tue, Aug 6, 2013	5.62	5.70	5.62	5.70
726	NASDAQ	FRBA	Wed, Jul 31, 2013	5.77	5.77	5.75	5.75
725	NASDAQ	FRBA	Tue, Jul 30, 2013	5.75	5.75	5.75	5.75
724	NASDAQ	FRBA	Fri, Jul 26, 2013	5.75	5.75	5.65	5.65
723	NASDAQ	FRBA	Wed, Jul 24, 2013	5.99	5.99	5.99	5.99
722	NASDAQ	FRBA	Tue, Jul 23, 2013	5.99	5.99	5.99	5.99
721	NASDAQ	FRBA	Mon, Jul 22, 2013	5.72	5.72	5.72	5.72
720	NASDAQ	FRBA	Fri, Jul 19, 2013	5.75	5.75	5.67	5.72
719	NASDAQ	FRBA	Thu, Jul 18, 2013	5.80	5.80	5.80	5.80
718	NASDAQ	FRBA	Wed, Jul 17, 2013	6.88	7.00	5.60	5.95
717	NASDAQ	FRBA	Tue, Jul 16, 2013	6.00	6.50	5.60	6.50
716	NASDAQ	FRBA	Mon, Jun 17, 2013	5.50	5.50	5.50	5.50
715	NASDAQ	FRBA	Wed, Jun 12, 2013	5.50	5.50	5.50	5.50
714	NASDAQ	FRBA	Tue, Jun 11, 2013	5.50	5.50	5.50	5.50
713	NASDAQ	FRBA	Mon, Jun 10, 2013	5.75	5.75	5.75	5.75
712	NASDAQ	FRBA	Tue, Jun 4, 2013	5.50	5.50	5.50	5.50
711	NASDAQ	FRBA	Mon, Jun 3, 2013	5.50	5.50	5.50	5.50
710	NASDAQ	FRBA	Fri, May 31, 2013	5.10	5.50	5.10	5.50
709	NASDAQ	FRBA	Thu, May 30, 2013	5.10	5.10	5.10	5.10
708	NASDAQ	FRBA	Wed, May 29, 2013	5.75	5.75	5.75	5.75
707	NASDAQ	FRBA	Tue, May 28, 2013	5.75	5.75	5.75	5.75
706	NASDAQ	FRBA	Fri, May 24, 2013	5.74	5.74	5.74	5.74
705	NASDAQ	FRBA	Wed, May 22, 2013	5.74	5.74	5.74	5.74
704	NASDAQ	FRBA	Tue, May 21, 2013	5.50	5.74	5.50	5.74
703	NASDAQ	FRBA	Mon, May 20, 2013	5.74	5.74	5.74	5.74
702	NASDAQ	FRBA	Fri, May 17, 2013	5.37	5.74	5.37	5.74
701	NASDAQ	FRBA	Thu, May 16, 2013	5.20	5.30	5.20	5.30
700	NASDAQ	FRBA	Mon, May 13, 2013	5.20	5.20	5.20	5.20
699	NASDAQ	FRBA	Thu, May 9, 2013	5.25	5.25	5.25	5.25
698	NASDAQ	FRBA	Fri, Apr 26, 2013	5.25	5.25	5.25	5.25
697	NASDAQ	FRBA	Tue, Apr 23, 2013	5.20	5.20	5.20	5.20
696	NASDAQ	FRBA	Tue, Apr 16, 2013	5.20	5.25	5.20	5.25
695	NASDAQ	FRBA	Wed, Apr 10, 2013	5.20	5.20	5.10	5.10
694	NASDAQ	FRBA	Mon, Apr 1, 2013	5.25	5.25	5.25	5.25
693	NASDAQ	FRBA	Thu, Mar 28, 2013	5.35	5.35	5.35	5.35
692	NASDAQ	FRBA	Mon, Mar 25, 2013	5.35	5.35	5.25	5.25
691	NASDAQ	FRBA	Thu, Mar 21, 2013	5.20	5.25	5.20	5.25
690	NASDAQ	FRBA	Tue, Mar 19, 2013	5.10	5.10	5.10	5.10
689	NASDAQ	FRBA	Mon, Mar 18, 2013	5.10	5.10	5.10	5.10
688	NASDAQ	FRBA	Thu, Mar 14, 2013	5.02	5.15	5.02	5.15
687	NASDAQ	FRBA	Wed, Mar 13, 2013	5.15	5.15	5.15	5.15
686	NASDAQ	FRBA	Tue, Mar 12, 2013	5.15	5.15	5.15	5.15
685	NASDAQ	FRBA	Fri, Mar 8, 2013	5.15	5.15	5.00	5.15
684	NASDAQ	FRBA	Tue, Mar 5, 2013	5.15	5.15	5.15	5.15
683	NASDAQ	FRBA	Fri, Feb 15, 2013	5.35	5.35	5.35	5.35
682	NASDAQ	FRBA	Thu, Feb 14, 2013	5.10	5.10	5.10	5.10
681	NASDAQ	FRBA	Wed, Feb 13, 2013	5.25	5.25	5.05	5.10
680	NASDAQ	FRBA	Tue, Feb 12, 2013	5.25	5.25	5.25	5.25
679	NASDAQ	FRBA	Mon, Feb 11, 2013	5.25	5.25	5.25	5.25
678	NASDAQ	FRBA	Thu, Jan 31, 2013	5.25	5.25	5.25	5.25
677	NASDAQ	FRBA	Tue, Jan 29, 2013	5.35	5.35	5.25	5.25
676	NASDAQ	FRBA	Thu, Jan 24, 2013	5.25	5.25	5.25	5.25
675	NASDAQ	FRBA	Fri, Jan 18, 2013	5.25	5.25	5.25	5.25
674	NASDAQ	FRBA	Wed, Jan 16, 2013	5.30	5.30	5.30	5.30
673	NASDAQ	FRBA	Mon, Jan 14, 2013	5.30	5.30	5.30	5.30
672	NASDAQ	FRBA	Mon, Jan 7, 2013	5.30	5.30	5.25	5.25
671	NASDAQ	FRBA	Fri, Jan 4, 2013	5.25	5.50	5.25	5.50
670	NASDAQ	FRBA	Thu, Jan 3, 2013	5.45	5.45	5.45	5.45
669	NASDAQ	FRBA	Fri, Dec 28, 2012	5.45	5.45	5.45	5.45
668	NASDAQ	FRBA	Thu, Dec 27, 2012	5.45	5.45	5.25	5.25
667	NASDAQ	FRBA	Thu, Dec 20, 2012	5.45	5.45	5.45	5.45
666	NASDAQ	FRBA	Wed, Dec 19, 2012	5.25	5.45	5.25	5.45
665	NASDAQ	FRBA	Tue, Dec 18, 2012	5.37	5.37	5.37	5.37
664	NASDAQ	FRBA	Mon, Dec 17, 2012	5.30	5.37	5.25	5.37
663	NASDAQ	FRBA	Fri, Dec 7, 2012	5.20	5.25	5.20	5.25
662	NASDAQ	FRBA	Thu, Dec 6, 2012	5.25	5.25	5.20	5.20
661	NASDAQ	FRBA	Wed, Dec 5, 2012	5.20	5.20	5.20	5.20
660	NASDAQ	FRBA	Tue, Dec 4, 2012	5.15	5.15	5.15	5.15
659	NASDAQ	FRBA	Fri, Nov 30, 2012	5.05	5.05	5.05	5.05
658	NASDAQ	FRBA	Wed, Nov 28, 2012	5.00	5.15	4.95	4.95
657	NASDAQ	FRBA	Mon, Nov 26, 2012	5.00	5.00	5.00	5.00
656	NASDAQ	FRBA	Tue, Nov 20, 2012	5.00	5.00	5.00	5.00
655	NASDAQ	FRBA	Mon, Nov 19, 2012	5.00	5.00	4.85	4.85
654	NASDAQ	FRBA	Thu, Nov 15, 2012	5.00	5.00	5.00	5.00
653	NASDAQ	FRBA	Wed, Nov 14, 2012	5.00	5.00	5.00	5.00
652	NASDAQ	FRBA	Tue, Nov 13, 2012	4.81	4.81	4.80	4.80
651	NASDAQ	FRBA	Mon, Nov 12, 2012	5.15	5.15	5.00	5.00
650	NASDAQ	FRBA	Fri, Nov 9, 2012	5.00	5.00	5.00	5.00
649	NASDAQ	FRBA	Fri, Nov 2, 2012	5.05	5.05	5.00	5.00
648	NASDAQ	FRBA	Fri, Oct 26, 2012	5.00	5.00	4.76	5.00
647	NASDAQ	FRBA	Wed, Oct 24, 2012	5.15	5.15	5.15	5.15
646	NASDAQ	FRBA	Mon, Oct 22, 2012	5.10	5.15	5.10	5.15
645	NASDAQ	FRBA	Thu, Oct 18, 2012	5.10	5.10	5.10	5.10
644	NASDAQ	FRBA	Wed, Oct 17, 2012	5.00	5.00	5.00	5.00
643	NASDAQ	FRBA	Thu, Oct 4, 2012	5.00	5.00	5.00	5.00
642	NASDAQ	FRBA	Tue, Sep 25, 2012	5.20	5.20	5.00	5.00
641	NASDAQ	FRBA	Mon, Sep 24, 2012	5.19	5.19	5.19	5.19
640	NASDAQ	FRBA	Tue, Sep 18, 2012	5.01	5.01	5.01	5.01
639	NASDAQ	FRBA	Fri, Sep 14, 2012	5.00	5.00	5.00	5.00
638	NASDAQ	FRBA	Wed, Sep 12, 2012	5.00	5.00	5.00	5.00
637	NASDAQ	FRBA	Fri, Sep 7, 2012	5.00	5.00	5.00	5.00
636	NASDAQ	FRBA	Thu, Sep 6, 2012	4.77	4.77	4.77	4.77
635	NASDAQ	FRBA	Wed, Sep 5, 2012	5.20	5.20	5.20	5.20
634	NASDAQ	FRBA	Thu, Aug 30, 2012	5.25	5.25	5.20	5.20
633	NASDAQ	FRBA	Fri, Aug 24, 2012	4.75	4.75	4.75	4.75
632	NASDAQ	FRBA	Thu, Aug 23, 2012	4.75	4.75	4.61	4.61
631	NASDAQ	FRBA	Fri, Aug 3, 2012	4.75	4.75	4.75	4.75
630	NASDAQ	FRBA	Tue, Jul 31, 2012	5.10	5.25	4.60	5.25
629	NASDAQ	FRBA	Mon, Jul 30, 2012	4.75	4.76	4.75	4.76
628	NASDAQ	FRBA	Tue, Jul 24, 2012	5.00	5.00	5.00	5.00
627	NASDAQ	FRBA	Mon, Jul 23, 2012	5.14	5.14	5.14	5.14
626	NASDAQ	FRBA	Thu, Jul 19, 2012	4.75	4.75	4.75	4.75
625	NASDAQ	FRBA	Wed, Jul 18, 2012	4.75	4.75	4.75	4.75
624	NASDAQ	FRBA	Fri, Jun 29, 2012	4.85	4.85	4.60	4.75
623	NASDAQ	FRBA	Mon, Jun 25, 2012	5.14	5.14	5.14	5.14
622	NASDAQ	FRBA	Fri, Jun 22, 2012	4.80	4.80	4.60	4.60
621	NASDAQ	FRBA	Fri, Jun 15, 2012	5.00	5.00	5.00	5.00
620	NASDAQ	FRBA	Mon, Jun 11, 2012	5.00	5.00	5.00	5.00
619	NASDAQ	FRBA	Tue, Jun 5, 2012	4.62	4.62	4.62	4.62
618	NASDAQ	FRBA	Fri, Jun 1, 2012	4.85	4.85	4.62	4.62
617	NASDAQ	FRBA	Fri, May 18, 2012	4.99	5.00	4.90	4.90
616	NASDAQ	FRBA	Thu, May 17, 2012	4.90	4.90	4.90	4.90
615	NASDAQ	FRBA	Thu, May 10, 2012	5.10	5.10	5.10	5.10
614	NASDAQ	FRBA	Wed, May 9, 2012	4.90	4.90	4.90	4.90
613	NASDAQ	FRBA	Thu, Apr 26, 2012	5.15	5.15	5.15	5.15
612	NASDAQ	FRBA	Thu, Apr 19, 2012	5.15	5.15	5.15	5.15
611	NASDAQ	FRBA	Tue, Apr 17, 2012	5.35	5.40	5.29	5.29
610	NASDAQ	FRBA	Tue, Apr 3, 2012	5.00	5.00	5.00	5.00
609	NASDAQ	FRBA	Fri, Mar 30, 2012	4.50	5.34	4.50	5.34
608	NASDAQ	FRBA	Thu, Mar 29, 2012	5.00	5.00	5.00	5.00
607	NASDAQ	FRBA	Tue, Mar 20, 2012	5.00	5.00	5.00	5.00
606	NASDAQ	FRBA	Thu, Mar 15, 2012	4.75	5.35	4.75	5.35
605	NASDAQ	FRBA	Wed, Mar 14, 2012	5.00	5.00	5.00	5.00
604	NASDAQ	FRBA	Fri, Mar 9, 2012	5.40	5.40	5.40	5.40
603	NASDAQ	FRBA	Thu, Mar 1, 2012	4.85	4.85	4.85	4.85
602	NASDAQ	FRBA	Wed, Feb 29, 2012	5.40	5.40	5.10	5.10
601	NASDAQ	FRBA	Tue, Feb 28, 2012	5.10	5.10	5.10	5.10
600	NASDAQ	FRBA	Fri, Feb 24, 2012	4.85	4.85	4.85	4.85
599	NASDAQ	FRBA	Thu, Feb 23, 2012	4.75	5.00	4.75	5.00
598	NASDAQ	FRBA	Wed, Feb 22, 2012	4.80	4.80	4.80	4.80
597	NASDAQ	FRBA	Tue, Feb 21, 2012	4.99	5.00	4.99	5.00
596	NASDAQ	FRBA	Fri, Feb 17, 2012	5.00	5.00	5.00	5.00
595	NASDAQ	FRBA	Thu, Feb 16, 2012	4.80	4.80	4.80	4.80
594	NASDAQ	FRBA	Wed, Feb 15, 2012	4.62	4.62	4.62	4.62
593	NASDAQ	FRBA	Fri, Feb 10, 2012	4.80	4.80	4.80	4.80
592	NASDAQ	FRBA	Mon, Feb 6, 2012	4.80	4.80	4.80	4.80
591	NASDAQ	FRBA	Thu, Feb 2, 2012	4.75	4.75	4.50	4.50
590	NASDAQ	FRBA	Tue, Jan 31, 2012	5.00	5.00	5.00	5.00
589	NASDAQ	FRBA	Mon, Jan 30, 2012	5.00	5.00	5.00	5.00
588	NASDAQ	FRBA	Fri, Jan 27, 2012	5.00	5.00	5.00	5.00
587	NASDAQ	FRBA	Mon, Jan 23, 2012	4.75	4.75	4.75	4.75
586	NASDAQ	FRBA	Fri, Jan 20, 2012	4.75	4.75	4.75	4.75
585	NASDAQ	FRBA	Thu, Jan 19, 2012	4.65	4.65	4.20	4.20
584	NASDAQ	FRBA	Tue, Jan 17, 2012	4.75	4.90	4.75	4.90
583	NASDAQ	FRBA	Thu, Jan 12, 2012	4.50	4.50	4.50	4.50
582	NASDAQ	FRBA	Wed, Jan 11, 2012	4.40	4.50	4.40	4.50
581	NASDAQ	FRBA	Tue, Jan 10, 2012	4.60	4.60	3.77	4.30
580	NASDAQ	FRBA	Wed, Jan 4, 2012	4.85	4.85	4.85	4.85
579	NASDAQ	FRBA	Fri, Dec 30, 2011	4.00	4.75	4.00	4.75
578	NASDAQ	FRBA	Thu, Dec 29, 2011	3.90	3.90	3.80	3.80
577	NASDAQ	FRBA	Fri, Dec 23, 2011	4.21	4.21	4.00	4.00
576	NASDAQ	FRBA	Tue, Dec 20, 2011	4.00	4.50	4.00	4.50
575	NASDAQ	FRBA	Mon, Dec 19, 2011	4.00	4.00	4.00	4.00
574	NASDAQ	FRBA	Wed, Dec 14, 2011	4.00	4.00	4.00	4.00
573	NASDAQ	FRBA	Wed, Dec 7, 2011	4.00	4.00	4.00	4.00
572	NASDAQ	FRBA	Mon, Dec 5, 2011	4.01	4.01	4.00	4.00
571	NASDAQ	FRBA	Fri, Dec 2, 2011	4.20	4.20	4.01	4.01
570	NASDAQ	FRBA	Wed, Nov 30, 2011	4.80	4.80	4.80	4.80
569	NASDAQ	FRBA	Mon, Nov 14, 2011	4.00	4.00	4.00	4.00
568	NASDAQ	FRBA	Tue, Nov 8, 2011	4.50	4.50	4.50	4.50
567	NASDAQ	FRBA	Fri, Nov 4, 2011	4.00	4.00	4.00	4.00
566	NASDAQ	FRBA	Wed, Nov 2, 2011	3.50	3.50	3.50	3.50
565	NASDAQ	FRBA	Mon, Oct 31, 2011	3.50	4.00	3.50	4.00
564	NASDAQ	FRBA	Wed, Oct 26, 2011	3.50	3.50	3.40	3.40
563	NASDAQ	FRBA	Thu, Oct 20, 2011	3.41	3.41	3.36	3.36
562	NASDAQ	FRBA	Tue, Oct 18, 2011	3.70	4.00	2.80	3.94
561	NASDAQ	FRBA	Wed, Oct 12, 2011	4.00	4.00	4.00	4.00
560	NASDAQ	FRBA	Mon, Oct 10, 2011	3.65	3.65	3.62	3.62
559	NASDAQ	FRBA	Thu, Oct 6, 2011	3.60	3.60	3.52	3.52
558	NASDAQ	FRBA	Fri, Sep 23, 2011	6.00	7.50	5.00	5.00
557	NASDAQ	FRBA	Wed, Sep 21, 2011	3.60	3.70	3.60	3.70
556	NASDAQ	FRBA	Tue, Sep 20, 2011	4.05	4.05	3.52	3.53
555	NASDAQ	FRBA	Tue, Aug 30, 2011	3.52	3.52	3.52	3.52
554	NASDAQ	FRBA	Mon, Aug 22, 2011	3.51	3.51	3.51	3.51
553	NASDAQ	FRBA	Wed, Aug 10, 2011	3.51	3.51	3.51	3.51
552	NASDAQ	FRBA	Wed, Aug 3, 2011	3.60	3.60	3.50	3.50
551	NASDAQ	FRBA	Tue, Jul 26, 2011	3.70	3.70	3.62	3.62
550	NASDAQ	FRBA	Thu, Jul 21, 2011	4.00	4.00	4.00	4.00
549	NASDAQ	FRBA	Tue, Jun 21, 2011	3.50	3.50	3.50	3.50
548	NASDAQ	FRBA	Mon, Jun 20, 2011	3.90	3.90	3.90	3.90
547	NASDAQ	FRBA	Wed, Jun 15, 2011	3.90	3.90	3.90	3.90
546	NASDAQ	FRBA	Thu, Jun 9, 2011	3.95	3.95	3.40	3.90
545	NASDAQ	FRBA	Wed, Jun 8, 2011	4.25	4.25	3.55	3.55
544	NASDAQ	FRBA	Mon, Jun 6, 2011	4.30	4.30	4.30	4.30
543	NASDAQ	FRBA	Tue, May 17, 2011	5.70	5.70	5.70	5.70
542	NASDAQ	FRBA	Mon, May 16, 2011	5.50	5.50	5.50	5.50
541	NASDAQ	FRBA	Tue, May 10, 2011	6.00	6.00	6.00	6.00
540	NASDAQ	FRBA	Mon, May 9, 2011	5.50	5.50	5.25	5.25
539	NASDAQ	FRBA	Wed, Apr 27, 2011	5.50	5.50	5.50	5.50
538	NASDAQ	FRBA	Mon, Apr 25, 2011	5.34	5.34	5.34	5.34
537	NASDAQ	FRBA	Thu, Apr 21, 2011	5.35	5.35	5.35	5.35
536	NASDAQ	FRBA	Wed, Apr 20, 2011	4.50	4.50	4.50	4.50
535	NASDAQ	FRBA	Tue, Apr 19, 2011	4.15	5.50	4.15	5.00
534	NASDAQ	FRBA	Fri, Apr 15, 2011	3.80	4.15	3.80	4.15
533	NASDAQ	FRBA	Thu, Apr 14, 2011	3.80	3.80	3.80	3.80
532	NASDAQ	FRBA	Wed, Apr 13, 2011	3.75	3.80	3.75	3.80
531	NASDAQ	FRBA	Tue, Apr 5, 2011	3.25	3.25	3.25	3.25
530	NASDAQ	FRBA	Mon, Apr 4, 2011	3.15	3.15	3.05	3.05
529	NASDAQ	FRBA	Fri, Apr 1, 2011	3.25	3.25	3.25	3.25
528	NASDAQ	FRBA	Thu, Mar 31, 2011	3.25	3.25	3.15	3.15
527	NASDAQ	FRBA	Wed, Mar 30, 2011	3.25	3.25	3.24	3.24
526	NASDAQ	FRBA	Tue, Mar 22, 2011	3.39	3.39	3.39	3.39
525	NASDAQ	FRBA	Mon, Mar 21, 2011	3.40	3.40	3.39	3.39
524	NASDAQ	FRBA	Wed, Mar 16, 2011	3.30	3.30	3.15	3.15
523	NASDAQ	FRBA	Tue, Mar 15, 2011	3.10	3.15	3.10	3.15
522	NASDAQ	FRBA	Mon, Mar 14, 2011	3.25	3.40	3.15	3.40
521	NASDAQ	FRBA	Fri, Mar 11, 2011	3.25	3.25	3.25	3.25
520	NASDAQ	FRBA	Thu, Mar 10, 2011	3.11	3.11	3.11	3.11
519	NASDAQ	FRBA	Wed, Mar 9, 2011	3.11	3.11	3.11	3.11
518	NASDAQ	FRBA	Mon, Mar 7, 2011	3.15	3.15	3.15	3.15
517	NASDAQ	FRBA	Wed, Mar 2, 2011	3.50	3.50	3.50	3.50
516	NASDAQ	FRBA	Mon, Feb 28, 2011	3.00	3.00	3.00	3.00
515	NASDAQ	FRBA	Thu, Feb 24, 2011	3.15	3.15	3.15	3.15
514	NASDAQ	FRBA	Fri, Feb 18, 2011	3.15	3.15	3.00	3.00
513	NASDAQ	FRBA	Thu, Feb 17, 2011	3.16	3.16	3.15	3.15
512	NASDAQ	FRBA	Tue, Feb 15, 2011	3.10	3.10	3.10	3.10
511	NASDAQ	FRBA	Fri, Feb 11, 2011	3.25	3.25	3.25	3.25
510	NASDAQ	FRBA	Thu, Feb 10, 2011	3.26	3.26	3.10	3.10
509	NASDAQ	FRBA	Wed, Feb 9, 2011	3.40	3.65	3.26	3.40
508	NASDAQ	FRBA	Mon, Feb 7, 2011	3.26	3.26	3.26	3.26
507	NASDAQ	FRBA	Fri, Feb 4, 2011	3.25	3.26	3.25	3.25
506	NASDAQ	FRBA	Tue, Feb 1, 2011	3.10	3.20	3.10	3.20
505	NASDAQ	FRBA	Fri, Jan 28, 2011	2.99	3.15	2.99	3.15
504	NASDAQ	FRBA	Thu, Jan 27, 2011	3.00	3.00	3.00	3.00
503	NASDAQ	FRBA	Wed, Jan 26, 2011	3.00	3.00	3.00	3.00
502	NASDAQ	FRBA	Tue, Jan 25, 2011	3.00	3.00	3.00	3.00
501	NASDAQ	FRBA	Mon, Jan 24, 2011	3.00	3.00	3.00	3.00
500	NASDAQ	FRBA	Fri, Jan 21, 2011	2.95	3.00	2.95	3.00
499	NASDAQ	FRBA	Tue, Jan 18, 2011	2.80	2.80	2.80	2.80
498	NASDAQ	FRBA	Fri, Jan 14, 2011	2.91	3.00	2.91	3.00
497	NASDAQ	FRBA	Thu, Jan 13, 2011	2.95	2.95	2.95	2.95
496	NASDAQ	FRBA	Wed, Jan 12, 2011	2.94	2.95	2.94	2.95
495	NASDAQ	FRBA	Tue, Jan 11, 2011	2.94	2.94	2.94	2.94
494	NASDAQ	FRBA	Wed, Jan 5, 2011	3.10	3.10	3.10	3.10
493	NASDAQ	FRBA	Tue, Jan 4, 2011	3.00	3.05	3.00	3.00
492	NASDAQ	FRBA	Mon, Jan 3, 2011	2.90	3.05	2.90	2.99
491	NASDAQ	FRBA	Fri, Dec 31, 2010	2.75	2.75	2.75	2.75
490	NASDAQ	FRBA	Wed, Dec 29, 2010	2.90	2.95	2.90	2.95
489	NASDAQ	FRBA	Tue, Dec 28, 2010	2.85	2.85	2.75	2.75
488	NASDAQ	FRBA	Mon, Dec 27, 2010	2.85	2.85	2.85	2.85
487	NASDAQ	FRBA	Thu, Dec 23, 2010	2.90	2.90	2.85	2.85
486	NASDAQ	FRBA	Wed, Dec 22, 2010	2.95	3.00	2.90	2.90
485	NASDAQ	FRBA	Tue, Dec 21, 2010	2.90	2.90	2.90	2.90
484	NASDAQ	FRBA	Thu, Dec 16, 2010	3.00	3.00	3.00	3.00
483	NASDAQ	FRBA	Fri, Dec 10, 2010	2.85	2.90	2.85	2.90
482	NASDAQ	FRBA	Thu, Dec 9, 2010	3.00	3.00	3.00	3.00
481	NASDAQ	FRBA	Wed, Dec 8, 2010	2.99	3.00	2.99	3.00
480	NASDAQ	FRBA	Tue, Dec 7, 2010	3.00	3.00	2.95	2.95
479	NASDAQ	FRBA	Mon, Dec 6, 2010	2.95	2.95	2.95	2.95
478	NASDAQ	FRBA	Fri, Dec 3, 2010	3.00	3.00	2.75	2.90
477	NASDAQ	FRBA	Thu, Dec 2, 2010	2.85	3.00	2.85	3.00
476	NASDAQ	FRBA	Wed, Dec 1, 2010	3.00	3.00	2.75	2.75
475	NASDAQ	FRBA	Tue, Nov 30, 2010	3.10	3.10	3.10	3.10
474	NASDAQ	FRBA	Mon, Nov 29, 2010	3.00	3.00	3.00	3.00
473	NASDAQ	FRBA	Mon, Nov 22, 2010	3.00	3.00	3.00	3.00
472	NASDAQ	FRBA	Fri, Nov 19, 2010	3.00	3.00	3.00	3.00
471	NASDAQ	FRBA	Thu, Nov 18, 2010	3.00	3.00	3.00	3.00
470	NASDAQ	FRBA	Wed, Nov 17, 2010	3.00	3.00	3.00	3.00
469	NASDAQ	FRBA	Tue, Nov 16, 2010	3.00	3.00	3.00	3.00
468	NASDAQ	FRBA	Thu, Nov 11, 2010	3.10	3.10	3.00	3.10
467	NASDAQ	FRBA	Wed, Nov 10, 2010	3.15	3.25	3.15	3.25
466	NASDAQ	FRBA	Mon, Nov 8, 2010	3.50	3.50	3.50	3.50
465	NASDAQ	FRBA	Mon, Nov 1, 2010	3.50	3.50	3.50	3.50
464	NASDAQ	FRBA	Fri, Oct 29, 2010	3.50	3.50	3.50	3.50
463	NASDAQ	FRBA	Thu, Oct 28, 2010	3.02	3.02	3.02	3.02
462	NASDAQ	FRBA	Wed, Oct 27, 2010	3.25	3.25	3.25	3.25
461	NASDAQ	FRBA	Fri, Oct 22, 2010	3.15	3.15	3.15	3.15
460	NASDAQ	FRBA	Thu, Oct 21, 2010	3.25	3.25	3.25	3.25
459	NASDAQ	FRBA	Tue, Oct 19, 2010	3.10	3.10	3.10	3.10
458	NASDAQ	FRBA	Mon, Oct 18, 2010	3.25	3.25	3.25	3.25
457	NASDAQ	FRBA	Fri, Oct 15, 2010	3.15	3.25	3.15	3.25
456	NASDAQ	FRBA	Wed, Oct 13, 2010	3.40	3.40	3.05	3.05
455	NASDAQ	FRBA	Mon, Oct 11, 2010	3.24	3.25	3.24	3.25
454	NASDAQ	FRBA	Fri, Oct 8, 2010	3.30	3.30	3.10	3.24
453	NASDAQ	FRBA	Wed, Oct 6, 2010	3.55	3.55	3.25	3.25
452	NASDAQ	FRBA	Tue, Oct 5, 2010	3.70	3.70	3.55	3.55
451	NASDAQ	FRBA	Mon, Oct 4, 2010	3.70	3.70	3.70	3.70
450	NASDAQ	FRBA	Wed, Sep 29, 2010	3.85	3.99	3.50	3.50
449	NASDAQ	FRBA	Tue, Sep 28, 2010	3.20	3.90	3.20	3.90
448	NASDAQ	FRBA	Thu, Sep 23, 2010	3.00	3.20	3.00	3.00
447	NASDAQ	FRBA	Mon, Sep 20, 2010	3.00	3.00	3.00	3.00
446	NASDAQ	FRBA	Tue, Sep 14, 2010	3.25	3.25	3.25	3.25
445	NASDAQ	FRBA	Thu, Sep 2, 2010	3.00	3.25	3.00	3.25
444	NASDAQ	FRBA	Wed, Sep 1, 2010	3.00	3.00	3.00	3.00
443	NASDAQ	FRBA	Tue, Aug 31, 2010	2.96	3.00	2.92	3.00
442	NASDAQ	FRBA	Wed, Aug 25, 2010	3.00	3.00	2.80	2.80
441	NASDAQ	FRBA	Mon, Aug 23, 2010	2.80	2.80	2.80	2.80
440	NASDAQ	FRBA	Fri, Aug 20, 2010	2.90	2.90	2.88	2.90
439	NASDAQ	FRBA	Tue, Aug 17, 2010	2.90	2.90	2.90	2.90
438	NASDAQ	FRBA	Fri, Aug 13, 2010	3.00	3.25	2.90	2.90
437	NASDAQ	FRBA	Mon, Aug 9, 2010	3.70	3.70	3.70	3.70
436	NASDAQ	FRBA	Wed, Aug 4, 2010	3.25	3.25	3.25	3.25
435	NASDAQ	FRBA	Mon, Aug 2, 2010	3.25	3.25	3.00	3.00
434	NASDAQ	FRBA	Fri, Jul 30, 2010	3.25	3.60	3.25	3.60
433	NASDAQ	FRBA	Thu, Jul 29, 2010	3.25	3.25	3.25	3.25
432	NASDAQ	FRBA	Tue, Jul 27, 2010	3.25	3.25	3.25	3.25
431	NASDAQ	FRBA	Mon, Jul 19, 2010	3.25	3.25	3.25	3.25
430	NASDAQ	FRBA	Thu, Jul 15, 2010	3.50	3.50	3.50	3.50
429	NASDAQ	FRBA	Thu, Jul 8, 2010	3.05	3.05	3.05	3.05
428	NASDAQ	FRBA	Fri, Jul 2, 2010	3.05	3.05	3.05	3.05
427	NASDAQ	FRBA	Wed, Jun 30, 2010	3.00	3.75	3.00	3.75
426	NASDAQ	FRBA	Tue, Jun 29, 2010	3.01	3.01	3.00	3.00
425	NASDAQ	FRBA	Fri, Jun 25, 2010	3.25	3.25	3.25	3.25
424	NASDAQ	FRBA	Wed, Jun 23, 2010	3.75	3.75	3.01	3.25
423	NASDAQ	FRBA	Tue, Jun 22, 2010	3.50	3.50	3.50	3.50
422	NASDAQ	FRBA	Mon, Jun 21, 2010	3.00	3.30	3.00	3.30
421	NASDAQ	FRBA	Thu, Jun 17, 2010	2.75	2.75	2.75	2.75
420	NASDAQ	FRBA	Wed, Jun 16, 2010	2.75	2.75	2.70	2.75
419	NASDAQ	FRBA	Tue, Jun 15, 2010	2.85	2.85	2.85	2.85
418	NASDAQ	FRBA	Mon, Jun 14, 2010	2.75	2.75	2.75	2.75
417	NASDAQ	FRBA	Fri, Jun 11, 2010	2.95	3.00	2.95	3.00
416	NASDAQ	FRBA	Thu, Jun 10, 2010	3.00	3.00	3.00	3.00
415	NASDAQ	FRBA	Wed, Jun 9, 2010	3.00	3.00	3.00	3.00
414	NASDAQ	FRBA	Tue, Jun 8, 2010	2.90	2.90	2.75	2.75
413	NASDAQ	FRBA	Fri, Jun 4, 2010	3.00	3.00	3.00	3.00
412	NASDAQ	FRBA	Thu, Jun 3, 2010	3.00	3.00	3.00	3.00
411	NASDAQ	FRBA	Wed, Jun 2, 2010	3.00	3.00	3.00	3.00
410	NASDAQ	FRBA	Thu, May 27, 2010	2.95	3.00	2.95	3.00
409	NASDAQ	FRBA	Tue, May 25, 2010	2.76	2.76	2.75	2.75
408	NASDAQ	FRBA	Thu, May 20, 2010	2.75	2.75	2.75	2.75
407	NASDAQ	FRBA	Tue, May 18, 2010	2.75	2.75	2.75	2.75
406	NASDAQ	FRBA	Fri, May 14, 2010	2.75	2.75	2.75	2.75
405	NASDAQ	FRBA	Tue, May 11, 2010	2.75	2.75	2.40	2.65
404	NASDAQ	FRBA	Fri, May 7, 2010	3.00	3.00	3.00	3.00
403	NASDAQ	FRBA	Thu, May 6, 2010	2.85	2.85	2.80	2.80
402	NASDAQ	FRBA	Wed, May 5, 2010	2.85	3.00	2.85	3.00
401	NASDAQ	FRBA	Tue, May 4, 2010	3.05	3.05	3.05	3.05
400	NASDAQ	FRBA	Mon, May 3, 2010	3.50	3.50	3.50	3.50
399	NASDAQ	FRBA	Fri, Apr 30, 2010	3.00	4.50	3.00	3.75
398	NASDAQ	FRBA	Wed, Apr 28, 2010	2.90	2.90	2.80	2.80
397	NASDAQ	FRBA	Mon, Apr 26, 2010	2.85	2.85	2.85	2.85
396	NASDAQ	FRBA	Fri, Apr 23, 2010	3.00	3.00	2.99	2.99
395	NASDAQ	FRBA	Tue, Apr 20, 2010	3.00	4.00	3.00	3.05
394	NASDAQ	FRBA	Mon, Apr 19, 2010	3.00	3.00	3.00	3.00
393	NASDAQ	FRBA	Fri, Apr 9, 2010	2.85	2.85	2.80	2.80
392	NASDAQ	FRBA	Thu, Apr 8, 2010	2.85	2.85	2.75	2.85
391	NASDAQ	FRBA	Wed, Apr 7, 2010	3.00	3.50	3.00	3.50
390	NASDAQ	FRBA	Wed, Mar 31, 2010	2.75	3.50	2.75	3.50
389	NASDAQ	FRBA	Thu, Mar 25, 2010	2.59	3.00	2.59	3.00
388	NASDAQ	FRBA	Wed, Mar 24, 2010	2.60	2.60	2.60	2.60
387	NASDAQ	FRBA	Tue, Mar 23, 2010	2.65	2.65	2.60	2.60
386	NASDAQ	FRBA	Mon, Mar 22, 2010	2.60	2.60	2.60	2.60
385	NASDAQ	FRBA	Mon, Mar 15, 2010	2.65	2.65	2.65	2.65
384	NASDAQ	FRBA	Wed, Mar 10, 2010	2.60	2.65	2.60	2.65
383	NASDAQ	FRBA	Mon, Mar 8, 2010	2.70	2.70	2.60	2.61
382	NASDAQ	FRBA	Tue, Mar 2, 2010	2.70	3.35	2.61	3.35
381	NASDAQ	FRBA	Mon, Mar 1, 2010	3.36	3.36	3.35	3.35
380	NASDAQ	FRBA	Fri, Feb 26, 2010	3.40	3.40	3.35	3.35
379	NASDAQ	FRBA	Wed, Feb 24, 2010	3.00	3.00	3.00	3.00
378	NASDAQ	FRBA	Tue, Feb 23, 2010	2.80	2.80	2.80	2.80
377	NASDAQ	FRBA	Thu, Feb 18, 2010	2.65	3.35	2.60	3.35
376	NASDAQ	FRBA	Wed, Feb 17, 2010	2.71	2.71	2.70	2.70
375	NASDAQ	FRBA	Wed, Feb 10, 2010	2.85	2.85	2.85	2.85
374	NASDAQ	FRBA	Thu, Feb 4, 2010	2.75	2.75	2.70	2.70
373	NASDAQ	FRBA	Wed, Feb 3, 2010	2.75	2.75	2.75	2.75
372	NASDAQ	FRBA	Tue, Feb 2, 2010	3.10	3.10	3.10	3.10
371	NASDAQ	FRBA	Fri, Jan 29, 2010	2.70	3.00	2.70	3.00
370	NASDAQ	FRBA	Thu, Jan 28, 2010	2.80	2.80	2.80	2.80
369	NASDAQ	FRBA	Wed, Jan 27, 2010	2.90	2.90	2.80	2.80
368	NASDAQ	FRBA	Tue, Jan 26, 2010	3.00	3.00	3.00	3.00
367	NASDAQ	FRBA	Mon, Jan 25, 2010	2.95	2.95	2.95	2.95
366	NASDAQ	FRBA	Tue, Jan 19, 2010	2.80	2.80	2.80	2.80
365	NASDAQ	FRBA	Fri, Jan 15, 2010	3.05	3.05	2.85	2.85
364	NASDAQ	FRBA	Thu, Jan 14, 2010	3.00	3.05	2.75	3.05
363	NASDAQ	FRBA	Wed, Jan 13, 2010	2.80	2.80	2.80	2.80
362	NASDAQ	FRBA	Mon, Jan 11, 2010	2.80	2.80	2.80	2.80
361	NASDAQ	FRBA	Fri, Jan 8, 2010	2.80	2.95	2.80	2.95
360	NASDAQ	FRBA	Thu, Jan 7, 2010	3.00	3.00	2.95	2.95
359	NASDAQ	FRBA	Wed, Jan 6, 2010	2.85	2.95	2.85	2.95
358	NASDAQ	FRBA	Tue, Jan 5, 2010	2.90	2.90	2.30	2.30
357	NASDAQ	FRBA	Thu, Dec 31, 2009	2.90	3.30	2.90	3.30
356	NASDAQ	FRBA	Wed, Dec 30, 2009	2.90	2.90	2.90	2.90
355	NASDAQ	FRBA	Mon, Dec 28, 2009	2.90	2.90	2.90	2.90
354	NASDAQ	FRBA	Thu, Dec 24, 2009	3.40	3.40	3.40	3.40
353	NASDAQ	FRBA	Wed, Dec 23, 2009	2.90	3.00	2.85	2.85
352	NASDAQ	FRBA	Tue, Dec 22, 2009	2.80	2.80	2.75	2.75
351	NASDAQ	FRBA	Mon, Dec 21, 2009	2.95	2.95	2.75	2.75
350	NASDAQ	FRBA	Thu, Dec 17, 2009	3.00	3.00	3.00	3.00
349	NASDAQ	FRBA	Wed, Dec 16, 2009	3.00	3.00	3.00	3.00
348	NASDAQ	FRBA	Tue, Dec 15, 2009	3.00	3.00	2.99	3.00
347	NASDAQ	FRBA	Fri, Dec 11, 2009	3.05	3.10	3.00	3.10
346	NASDAQ	FRBA	Wed, Dec 9, 2009	3.05	3.05	3.05	3.05
345	NASDAQ	FRBA	Tue, Dec 8, 2009	3.05	3.10	3.05	3.05
344	NASDAQ	FRBA	Fri, Dec 4, 2009	3.05	3.05	3.05	3.05
343	NASDAQ	FRBA	Thu, Dec 3, 2009	3.50	3.50	3.05	3.05
342	NASDAQ	FRBA	Tue, Dec 1, 2009	3.50	3.50	3.50	3.50
341	NASDAQ	FRBA	Wed, Nov 25, 2009	3.75	3.75	3.75	3.75
340	NASDAQ	FRBA	Tue, Nov 24, 2009	3.53	3.53	3.53	3.53
339	NASDAQ	FRBA	Mon, Nov 23, 2009	3.70	3.70	3.70	3.70
338	NASDAQ	FRBA	Fri, Nov 20, 2009	3.50	3.50	3.50	3.50
337	NASDAQ	FRBA	Thu, Nov 19, 2009	3.50	3.50	3.50	3.50
336	NASDAQ	FRBA	Thu, Nov 12, 2009	3.90	3.90	3.75	3.85
335	NASDAQ	FRBA	Mon, Nov 9, 2009	3.35	3.90	3.35	3.90
334	NASDAQ	FRBA	Fri, Nov 6, 2009	3.50	3.50	3.35	3.35
333	NASDAQ	FRBA	Thu, Nov 5, 2009	3.80	4.00	3.80	4.00
332	NASDAQ	FRBA	Wed, Nov 4, 2009	3.90	3.90	3.90	3.90
331	NASDAQ	FRBA	Tue, Nov 3, 2009	3.50	3.50	3.50	3.50
330	NASDAQ	FRBA	Tue, Oct 27, 2009	3.90	3.90	3.90	3.90
329	NASDAQ	FRBA	Mon, Oct 26, 2009	3.60	3.90	3.60	3.90
328	NASDAQ	FRBA	Fri, Oct 23, 2009	3.50	3.50	3.50	3.50
327	NASDAQ	FRBA	Wed, Oct 21, 2009	3.40	3.50	3.40	3.50
326	NASDAQ	FRBA	Thu, Oct 15, 2009	3.75	3.75	3.30	3.30
325	NASDAQ	FRBA	Wed, Oct 14, 2009	3.90	3.90	3.75	3.82
324	NASDAQ	FRBA	Fri, Oct 9, 2009	3.80	3.80	3.75	3.75
323	NASDAQ	FRBA	Thu, Oct 8, 2009	4.00	4.00	4.00	4.00
322	NASDAQ	FRBA	Fri, Oct 2, 2009	3.80	3.80	3.80	3.80
321	NASDAQ	FRBA	Thu, Oct 1, 2009	4.17	4.17	3.85	3.85
320	NASDAQ	FRBA	Wed, Sep 30, 2009	4.20	4.25	4.00	4.25
319	NASDAQ	FRBA	Tue, Sep 29, 2009	4.20	4.20	4.20	4.20
318	NASDAQ	FRBA	Fri, Sep 25, 2009	3.75	3.75	3.75	3.75
317	NASDAQ	FRBA	Wed, Sep 23, 2009	3.75	3.75	3.75	3.75
316	NASDAQ	FRBA	Tue, Sep 22, 2009	3.90	4.00	3.90	3.90
315	NASDAQ	FRBA	Mon, Sep 21, 2009	3.75	4.00	3.75	4.00
314	NASDAQ	FRBA	Thu, Sep 17, 2009	3.75	3.75	3.75	3.75
313	NASDAQ	FRBA	Wed, Sep 16, 2009	4.00	4.00	3.75	3.75
312	NASDAQ	FRBA	Fri, Sep 11, 2009	4.05	4.05	4.00	4.00
311	NASDAQ	FRBA	Thu, Sep 10, 2009	4.10	4.10	4.05	4.05
310	NASDAQ	FRBA	Fri, Sep 4, 2009	4.10	4.10	4.10	4.10
309	NASDAQ	FRBA	Wed, Sep 2, 2009	4.35	4.35	4.35	4.35
308	NASDAQ	FRBA	Tue, Sep 1, 2009	4.10	4.10	4.10	4.10
307	NASDAQ	FRBA	Mon, Aug 31, 2009	4.10	4.10	4.10	4.10
306	NASDAQ	FRBA	Thu, Aug 27, 2009	4.10	4.10	4.10	4.10
305	NASDAQ	FRBA	Mon, Aug 24, 2009	4.45	4.45	4.45	4.45
304	NASDAQ	FRBA	Fri, Aug 21, 2009	4.49	4.49	4.49	4.49
303	NASDAQ	FRBA	Thu, Aug 20, 2009	4.50	4.50	4.50	4.50
302	NASDAQ	FRBA	Wed, Aug 19, 2009	4.08	4.08	4.08	4.08
301	NASDAQ	FRBA	Tue, Aug 18, 2009	4.50	4.50	4.50	4.50
300	NASDAQ	FRBA	Tue, Aug 11, 2009	4.25	4.25	4.25	4.25
299	NASDAQ	FRBA	Wed, Aug 5, 2009	4.10	4.50	3.90	4.50
298	NASDAQ	FRBA	Tue, Aug 4, 2009	4.50	4.50	4.10	4.10
297	NASDAQ	FRBA	Mon, Aug 3, 2009	4.50	4.50	4.50	4.50
296	NASDAQ	FRBA	Thu, Jul 23, 2009	4.50	4.75	4.50	4.75
295	NASDAQ	FRBA	Wed, Jul 22, 2009	4.50	4.50	4.50	4.50
294	NASDAQ	FRBA	Tue, Jul 21, 2009	4.55	4.55	4.55	4.55
293	NASDAQ	FRBA	Mon, Jul 20, 2009	4.75	4.95	4.75	4.95
292	NASDAQ	FRBA	Thu, Jul 16, 2009	4.55	4.55	4.55	4.55
291	NASDAQ	FRBA	Wed, Jul 15, 2009	4.75	4.75	4.75	4.75
290	NASDAQ	FRBA	Mon, Jul 13, 2009	4.75	4.75	4.75	4.75
289	NASDAQ	FRBA	Fri, Jul 10, 2009	4.75	4.75	4.75	4.75
288	NASDAQ	FRBA	Thu, Jul 9, 2009	4.75	4.75	4.75	4.75
287	NASDAQ	FRBA	Thu, Jul 2, 2009	4.75	4.75	4.75	4.75
286	NASDAQ	FRBA	Thu, Jun 25, 2009	4.74	4.75	4.74	4.75
285	NASDAQ	FRBA	Wed, Jun 24, 2009	5.00	5.00	4.75	4.75
284	NASDAQ	FRBA	Tue, Jun 23, 2009	5.00	5.00	5.00	5.00
283	NASDAQ	FRBA	Tue, Jun 16, 2009	5.00	5.00	5.00	5.00
282	NASDAQ	FRBA	Thu, Jun 4, 2009	4.75	4.75	4.75	4.75
281	NASDAQ	FRBA	Wed, Jun 3, 2009	4.75	4.75	4.75	4.75
280	NASDAQ	FRBA	Thu, May 28, 2009	4.75	4.75	4.75	4.75
279	NASDAQ	FRBA	Wed, May 27, 2009	3.85	4.50	3.85	4.50
278	NASDAQ	FRBA	Tue, May 26, 2009	4.10	4.50	4.00	4.50
277	NASDAQ	FRBA	Fri, May 22, 2009	4.10	4.53	4.10	4.53
276	NASDAQ	FRBA	Wed, May 20, 2009	4.53	4.53	4.53	4.53
275	NASDAQ	FRBA	Tue, May 19, 2009	4.50	4.50	4.10	4.45
274	NASDAQ	FRBA	Thu, May 14, 2009	4.50	4.55	4.50	4.55
273	NASDAQ	FRBA	Wed, May 13, 2009	4.50	4.55	4.15	4.15
272	NASDAQ	FRBA	Mon, May 11, 2009	4.54	4.55	4.54	4.55
271	NASDAQ	FRBA	Fri, May 8, 2009	4.80	4.95	4.55	4.55
270	NASDAQ	FRBA	Thu, May 7, 2009	5.00	5.00	5.00	5.00
269	NASDAQ	FRBA	Wed, May 6, 2009	5.00	5.00	5.00	5.00
268	NASDAQ	FRBA	Tue, May 5, 2009	5.28	5.28	5.00	5.00
267	NASDAQ	FRBA	Mon, May 4, 2009	5.00	5.00	5.00	5.00
266	NASDAQ	FRBA	Fri, May 1, 2009	5.00	5.28	4.26	5.28
265	NASDAQ	FRBA	Thu, Apr 30, 2009	5.28	5.28	5.28	5.28
264	NASDAQ	FRBA	Wed, Apr 29, 2009	5.28	5.28	5.20	5.20
263	NASDAQ	FRBA	Tue, Apr 28, 2009	5.00	5.80	5.00	5.30
262	NASDAQ	FRBA	Mon, Apr 27, 2009	5.65	5.65	5.00	5.00
261	NASDAQ	FRBA	Fri, Apr 24, 2009	5.00	5.00	5.00	5.00
260	NASDAQ	FRBA	Thu, Apr 23, 2009	5.00	5.50	5.00	5.00
259	NASDAQ	FRBA	Fri, Apr 17, 2009	5.00	5.00	5.00	5.00
258	NASDAQ	FRBA	Wed, Apr 15, 2009	5.00	5.00	5.00	5.00
257	NASDAQ	FRBA	Wed, Apr 8, 2009	4.89	5.00	4.89	5.00
256	NASDAQ	FRBA	Fri, Apr 3, 2009	4.90	4.99	4.90	4.99
255	NASDAQ	FRBA	Thu, Apr 2, 2009	4.75	4.75	4.70	4.70
254	NASDAQ	FRBA	Wed, Apr 1, 2009	3.80	3.80	3.80	3.80
253	NASDAQ	FRBA	Mon, Mar 23, 2009	4.50	4.50	4.10	4.50
252	NASDAQ	FRBA	Mon, Mar 16, 2009	3.75	3.76	3.75	3.75
251	NASDAQ	FRBA	Fri, Mar 13, 2009	4.10	4.10	4.10	4.10
250	NASDAQ	FRBA	Thu, Mar 12, 2009	4.10	4.10	4.09	4.09
249	NASDAQ	FRBA	Fri, Mar 6, 2009	4.90	4.90	4.10	4.10
248	NASDAQ	FRBA	Thu, Mar 5, 2009	4.89	4.89	4.89	4.89
247	NASDAQ	FRBA	Thu, Feb 26, 2009	4.50	4.50	3.75	3.75
246	NASDAQ	FRBA	Tue, Feb 17, 2009	4.50	5.00	4.50	5.00
245	NASDAQ	FRBA	Tue, Feb 10, 2009	4.75	4.75	4.70	4.70
244	NASDAQ	FRBA	Mon, Feb 9, 2009	5.20	5.20	5.20	5.20
243	NASDAQ	FRBA	Fri, Feb 6, 2009	4.00	5.00	3.40	5.00
242	NASDAQ	FRBA	Thu, Feb 5, 2009	4.00	4.00	4.00	4.00
241	NASDAQ	FRBA	Wed, Feb 4, 2009	4.75	4.75	4.75	4.75
240	NASDAQ	FRBA	Mon, Feb 2, 2009	4.20	5.00	3.70	5.00
239	NASDAQ	FRBA	Fri, Jan 30, 2009	5.70	5.70	5.70	5.70
238	NASDAQ	FRBA	Thu, Jan 29, 2009	5.70	5.70	5.70	5.70
237	NASDAQ	FRBA	Wed, Jan 28, 2009	4.25	5.50	4.25	5.50
236	NASDAQ	FRBA	Tue, Jan 27, 2009	5.00	5.00	3.50	4.90
235	NASDAQ	FRBA	Mon, Jan 26, 2009	5.00	5.00	5.00	5.00
234	NASDAQ	FRBA	Fri, Jan 23, 2009	5.00	5.00	5.00	5.00
233	NASDAQ	FRBA	Thu, Jan 22, 2009	4.32	4.32	4.30	4.30
232	NASDAQ	FRBA	Fri, Jan 9, 2009	5.00	5.00	5.00	5.00
231	NASDAQ	FRBA	Wed, Jan 7, 2009	4.75	4.75	4.50	4.50
230	NASDAQ	FRBA	Tue, Jan 6, 2009	5.00	5.00	5.00	5.00
229	NASDAQ	FRBA	Fri, Jan 2, 2009	5.00	5.00	5.00	5.00
228	NASDAQ	FRBA	Mon, Dec 29, 2008	4.20	5.70	4.00	5.50
227	NASDAQ	FRBA	Fri, Dec 26, 2008	4.00	4.00	4.00	4.00
226	NASDAQ	FRBA	Wed, Dec 24, 2008	4.25	4.25	4.25	4.25
225	NASDAQ	FRBA	Tue, Dec 23, 2008	4.30	4.30	4.15	4.15
224	NASDAQ	FRBA	Fri, Dec 19, 2008	4.65	4.65	4.20	4.20
223	NASDAQ	FRBA	Wed, Dec 17, 2008	5.70	5.70	5.00	5.00
222	NASDAQ	FRBA	Tue, Dec 16, 2008	5.25	5.60	5.25	5.60
221	NASDAQ	FRBA	Thu, Dec 11, 2008	5.30	5.30	4.40	4.40
220	NASDAQ	FRBA	Wed, Dec 10, 2008	4.60	4.60	4.55	4.55
219	NASDAQ	FRBA	Mon, Dec 8, 2008	4.30	4.30	4.30	4.30
218	NASDAQ	FRBA	Thu, Dec 4, 2008	4.95	4.95	4.95	4.95
217	NASDAQ	FRBA	Tue, Dec 2, 2008	5.00	5.00	5.00	5.00
216	NASDAQ	FRBA	Mon, Dec 1, 2008	5.25	5.25	5.00	5.00
215	NASDAQ	FRBA	Wed, Nov 26, 2008	4.30	5.10	4.30	5.10
214	NASDAQ	FRBA	Thu, Nov 20, 2008	5.00	5.00	5.00	5.00
213	NASDAQ	FRBA	Fri, Nov 14, 2008	5.75	5.75	5.75	5.75
212	NASDAQ	FRBA	Thu, Nov 13, 2008	5.35	5.35	5.35	5.35
211	NASDAQ	FRBA	Thu, Nov 6, 2008	5.75	5.90	5.55	5.75
210	NASDAQ	FRBA	Wed, Nov 5, 2008	5.90	5.90	5.80	5.90
209	NASDAQ	FRBA	Mon, Nov 3, 2008	6.00	6.10	5.90	5.95
208	NASDAQ	FRBA	Fri, Oct 31, 2008	5.20	6.49	5.20	5.54
207	NASDAQ	FRBA	Thu, Oct 30, 2008	5.55	5.55	5.55	5.55
206	NASDAQ	FRBA	Wed, Oct 29, 2008	5.25	5.50	5.25	5.50
205	NASDAQ	FRBA	Tue, Oct 28, 2008	5.00	5.00	5.00	5.00
204	NASDAQ	FRBA	Mon, Oct 27, 2008	5.25	5.25	5.25	5.25
203	NASDAQ	FRBA	Fri, Oct 24, 2008	5.25	5.25	5.25	5.25
202	NASDAQ	FRBA	Thu, Oct 23, 2008	5.75	5.75	5.75	5.75
201	NASDAQ	FRBA	Wed, Oct 22, 2008	5.99	6.00	5.75	5.75
200	NASDAQ	FRBA	Fri, Oct 17, 2008	6.00	6.00	5.95	5.95
199	NASDAQ	FRBA	Thu, Oct 16, 2008	5.75	5.75	5.75	5.75
198	NASDAQ	FRBA	Wed, Oct 15, 2008	5.99	6.25	5.99	6.25
197	NASDAQ	FRBA	Tue, Oct 14, 2008	5.60	5.99	5.50	5.99
196	NASDAQ	FRBA	Mon, Oct 13, 2008	4.25	5.95	4.25	5.95
195	NASDAQ	FRBA	Fri, Oct 10, 2008	4.00	4.50	4.00	4.50
194	NASDAQ	FRBA	Thu, Oct 9, 2008	4.00	4.25	3.70	4.25
193	NASDAQ	FRBA	Wed, Oct 8, 2008	4.25	4.25	3.55	3.55
192	NASDAQ	FRBA	Tue, Oct 7, 2008	5.00	5.50	4.50	4.50
191	NASDAQ	FRBA	Mon, Oct 6, 2008	4.75	4.75	4.25	4.25
190	NASDAQ	FRBA	Fri, Oct 3, 2008	5.10	5.10	5.10	5.10
189	NASDAQ	FRBA	Tue, Sep 30, 2008	6.00	6.00	6.00	6.00
188	NASDAQ	FRBA	Fri, Sep 26, 2008	5.00	5.00	5.00	5.00
187	NASDAQ	FRBA	Thu, Sep 25, 2008	5.50	5.50	5.00	5.05
186	NASDAQ	FRBA	Wed, Sep 24, 2008	5.50	6.55	5.50	5.60
185	NASDAQ	FRBA	Mon, Sep 22, 2008	5.51	5.51	5.05	5.05
184	NASDAQ	FRBA	Wed, Sep 17, 2008	5.75	5.75	5.51	5.51
183	NASDAQ	FRBA	Tue, Sep 16, 2008	6.00	6.00	6.00	6.00
182	NASDAQ	FRBA	Mon, Sep 15, 2008	6.40	6.40	6.00	6.00
181	NASDAQ	FRBA	Fri, Sep 12, 2008	6.50	6.50	6.50	6.50
180	NASDAQ	FRBA	Thu, Sep 11, 2008	6.60	6.60	6.60	6.60
179	NASDAQ	FRBA	Tue, Sep 2, 2008	6.50	6.50	6.40	6.40
178	NASDAQ	FRBA	Fri, Aug 29, 2008	6.50	6.51	6.50	6.51
177	NASDAQ	FRBA	Wed, Aug 27, 2008	6.50	6.50	6.50	6.50
176	NASDAQ	FRBA	Tue, Aug 26, 2008	6.50	6.50	6.50	6.50
175	NASDAQ	FRBA	Mon, Aug 25, 2008	6.25	6.65	6.25	6.50
174	NASDAQ	FRBA	Thu, Aug 21, 2008	6.50	6.50	6.25	6.25
173	NASDAQ	FRBA	Wed, Aug 20, 2008	6.80	6.80	6.50	6.50
172	NASDAQ	FRBA	Tue, Aug 19, 2008	6.75	6.75	6.51	6.51
171	NASDAQ	FRBA	Wed, Aug 13, 2008	6.95	6.95	6.95	6.95
170	NASDAQ	FRBA	Tue, Aug 12, 2008	6.95	6.95	6.95	6.95
169	NASDAQ	FRBA	Mon, Aug 11, 2008	6.95	6.95	6.95	6.95
168	NASDAQ	FRBA	Wed, Aug 6, 2008	6.25	6.25	6.25	6.25
167	NASDAQ	FRBA	Tue, Aug 5, 2008	6.25	6.25	6.25	6.25
166	NASDAQ	FRBA	Wed, Jul 30, 2008	6.25	6.25	6.25	6.25
165	NASDAQ	FRBA	Fri, Jul 25, 2008	6.00	6.00	6.00	6.00
164	NASDAQ	FRBA	Fri, Jul 18, 2008	5.65	5.65	5.65	5.65
163	NASDAQ	FRBA	Thu, Jul 17, 2008	6.00	6.00	5.50	5.60
162	NASDAQ	FRBA	Fri, Jul 11, 2008	6.00	6.00	6.00	6.00
161	NASDAQ	FRBA	Thu, Jul 10, 2008	6.65	6.65	6.00	6.50
160	NASDAQ	FRBA	Wed, Jul 9, 2008	7.10	7.10	7.10	7.10
159	NASDAQ	FRBA	Wed, Jul 2, 2008	7.00	7.01	6.75	7.00
158	NASDAQ	FRBA	Tue, Jul 1, 2008	7.00	7.00	7.00	7.00
157	NASDAQ	FRBA	Wed, Jun 25, 2008	7.00	7.00	7.00	7.00
156	NASDAQ	FRBA	Fri, Jun 20, 2008	6.70	6.70	6.70	6.70
155	NASDAQ	FRBA	Thu, Jun 19, 2008	6.70	6.70	6.70	6.70
154	NASDAQ	FRBA	Tue, Jun 17, 2008	6.70	6.70	6.70	6.70
153	NASDAQ	FRBA	Thu, Jun 12, 2008	6.90	7.00	6.90	7.00
152	NASDAQ	FRBA	Wed, Jun 11, 2008	6.75	6.75	6.75	6.75
151	NASDAQ	FRBA	Tue, Jun 10, 2008	6.00	6.35	6.00	6.35
150	NASDAQ	FRBA	Mon, Jun 9, 2008	6.00	6.00	6.00	6.00
149	NASDAQ	FRBA	Fri, Jun 6, 2008	6.00	6.00	5.70	5.70
148	NASDAQ	FRBA	Wed, Jun 4, 2008	5.05	5.20	5.05	5.20
147	NASDAQ	FRBA	Tue, Jun 3, 2008	5.30	5.30	5.25	5.25
146	NASDAQ	FRBA	Mon, Jun 2, 2008	5.50	5.50	5.50	5.50
145	NASDAQ	FRBA	Fri, May 30, 2008	5.50	5.50	5.50	5.50
144	NASDAQ	FRBA	Fri, May 23, 2008	5.50	5.80	5.50	5.75
143	NASDAQ	FRBA	Thu, May 22, 2008	5.30	5.30	5.30	5.30
142	NASDAQ	FRBA	Fri, May 16, 2008	5.40	5.40	5.40	5.40
141	NASDAQ	FRBA	Thu, May 15, 2008	5.55	5.55	5.50	5.50
140	NASDAQ	FRBA	Tue, May 13, 2008	5.65	5.65	5.65	5.65
139	NASDAQ	FRBA	Wed, May 7, 2008	5.80	5.80	5.80	5.80
138	NASDAQ	FRBA	Mon, May 5, 2008	5.80	5.80	5.70	5.70
137	NASDAQ	FRBA	Fri, May 2, 2008	5.97	5.97	5.80	5.80
136	NASDAQ	FRBA	Tue, Apr 29, 2008	5.90	5.90	5.90	5.90
135	NASDAQ	FRBA	Mon, Apr 28, 2008	5.80	5.80	5.60	5.60
134	NASDAQ	FRBA	Fri, Apr 25, 2008	5.60	5.80	5.45	5.80
133	NASDAQ	FRBA	Wed, Apr 23, 2008	5.80	5.80	5.60	5.60
132	NASDAQ	FRBA	Tue, Apr 22, 2008	5.50	5.95	5.50	5.95
131	NASDAQ	FRBA	Mon, Apr 21, 2008	5.50	5.50	5.50	5.50
130	NASDAQ	FRBA	Thu, Apr 17, 2008	5.54	5.54	5.54	5.54
129	NASDAQ	FRBA	Tue, Apr 15, 2008	5.55	5.55	5.54	5.54
128	NASDAQ	FRBA	Mon, Apr 14, 2008	5.50	5.50	5.50	5.50
127	NASDAQ	FRBA	Thu, Apr 10, 2008	5.25	5.40	5.25	5.40
126	NASDAQ	FRBA	Wed, Apr 9, 2008	5.00	5.00	5.00	5.00
125	NASDAQ	FRBA	Fri, Apr 4, 2008	5.45	5.45	5.45	5.45
124	NASDAQ	FRBA	Tue, Apr 1, 2008	5.10	5.10	4.85	4.85
123	NASDAQ	FRBA	Mon, Mar 31, 2008	5.35	5.38	5.35	5.38
122	NASDAQ	FRBA	Thu, Mar 27, 2008	5.00	5.35	4.80	5.35
121	NASDAQ	FRBA	Wed, Mar 26, 2008	5.00	5.25	5.00	5.00
120	NASDAQ	FRBA	Tue, Mar 18, 2008	4.75	4.75	4.75	4.75
119	NASDAQ	FRBA	Mon, Mar 17, 2008	5.50	5.50	4.65	4.75
118	NASDAQ	FRBA	Mon, Mar 10, 2008	4.60	4.99	4.60	4.99
117	NASDAQ	FRBA	Wed, Mar 5, 2008	4.05	4.20	4.05	4.20
116	NASDAQ	FRBA	Tue, Mar 4, 2008	4.05	4.15	4.05	4.15
115	NASDAQ	FRBA	Fri, Feb 29, 2008	4.22	4.24	4.05	4.05
114	NASDAQ	FRBA	Thu, Feb 28, 2008	4.05	4.25	4.05	4.25
113	NASDAQ	FRBA	Wed, Feb 27, 2008	4.20	4.20	4.20	4.20
112	NASDAQ	FRBA	Tue, Feb 26, 2008	4.00	4.15	4.00	4.15
111	NASDAQ	FRBA	Mon, Feb 25, 2008	3.85	4.05	3.85	4.05
110	NASDAQ	FRBA	Thu, Feb 21, 2008	3.65	3.65	3.50	3.50
109	NASDAQ	FRBA	Wed, Feb 20, 2008	3.65	3.65	3.60	3.60
108	NASDAQ	FRBA	Tue, Feb 19, 2008	3.80	3.80	3.60	3.70
107	NASDAQ	FRBA	Fri, Feb 15, 2008	3.90	3.90	3.80	3.80
106	NASDAQ	FRBA	Thu, Feb 14, 2008	4.00	4.00	4.00	4.00
105	NASDAQ	FRBA	Tue, Feb 12, 2008	4.00	4.00	4.00	4.00
104	NASDAQ	FRBA	Thu, Feb 7, 2008	3.65	3.95	3.65	3.95
103	NASDAQ	FRBA	Tue, Feb 5, 2008	4.00	4.00	3.80	3.80
102	NASDAQ	FRBA	Mon, Feb 4, 2008	3.80	3.94	3.80	3.80
101	NASDAQ	FRBA	Fri, Feb 1, 2008	3.85	3.85	3.85	3.85
100	NASDAQ	FRBA	Wed, Jan 30, 2008	4.25	4.25	4.25	4.25
99	NASDAQ	FRBA	Tue, Jan 29, 2008	3.95	4.25	3.90	4.25
98	NASDAQ	FRBA	Mon, Jan 28, 2008	4.00	4.00	3.95	3.95
97	NASDAQ	FRBA	Wed, Jan 23, 2008	3.95	3.95	3.95	3.95
96	NASDAQ	FRBA	Tue, Jan 22, 2008	4.00	4.00	3.75	3.85
95	NASDAQ	FRBA	Thu, Jan 17, 2008	4.05	4.05	4.00	4.00
94	NASDAQ	FRBA	Wed, Jan 16, 2008	4.15	4.15	4.15	4.15
93	NASDAQ	FRBA	Tue, Jan 15, 2008	4.30	4.35	4.10	4.25
92	NASDAQ	FRBA	Mon, Jan 14, 2008	4.30	4.30	4.30	4.30
91	NASDAQ	FRBA	Thu, Jan 10, 2008	4.60	4.60	4.30	4.30
90	NASDAQ	FRBA	Wed, Jan 9, 2008	4.60	4.60	4.60	4.60
89	NASDAQ	FRBA	Tue, Jan 8, 2008	4.95	5.00	4.70	4.70
88	NASDAQ	FRBA	Mon, Jan 7, 2008	4.55	4.55	4.50	4.50
87	NASDAQ	FRBA	Thu, Jan 3, 2008	5.00	5.00	5.00	5.00
86	NASDAQ	FRBA	Wed, Jan 2, 2008	5.25	5.25	5.00	5.00
85	NASDAQ	FRBA	Mon, Dec 31, 2007	4.05	5.45	4.05	5.25
84	NASDAQ	FRBA	Fri, Dec 28, 2007	4.05	4.05	4.00	4.05
83	NASDAQ	FRBA	Thu, Dec 27, 2007	4.05	4.30	4.05	4.25
82	NASDAQ	FRBA	Wed, Dec 26, 2007	4.25	4.50	4.00	4.00
81	NASDAQ	FRBA	Fri, Dec 21, 2007	4.75	4.88	4.50	4.50
80	NASDAQ	FRBA	Wed, Dec 19, 2007	4.75	4.75	4.50	4.50
79	NASDAQ	FRBA	Tue, Dec 18, 2007	5.00	5.00	4.50	4.50
78	NASDAQ	FRBA	Mon, Dec 17, 2007	5.00	5.00	5.00	5.00
77	NASDAQ	FRBA	Fri, Dec 14, 2007	5.00	5.00	5.00	5.00
76	NASDAQ	FRBA	Thu, Dec 13, 2007	5.15	5.15	5.15	5.15
75	NASDAQ	FRBA	Wed, Dec 12, 2007	4.95	5.25	4.95	5.20
74	NASDAQ	FRBA	Tue, Dec 11, 2007	5.15	5.15	5.00	5.15
73	NASDAQ	FRBA	Mon, Dec 10, 2007	5.00	5.20	5.00	5.00
72	NASDAQ	FRBA	Fri, Dec 7, 2007	5.25	5.50	5.00	5.20
71	NASDAQ	FRBA	Wed, Dec 5, 2007	5.30	5.40	5.30	5.40
70	NASDAQ	FRBA	Tue, Dec 4, 2007	5.50	5.55	5.15	5.15
69	NASDAQ	FRBA	Mon, Dec 3, 2007	5.75	5.75	5.05	5.05
68	NASDAQ	FRBA	Fri, Nov 30, 2007	6.25	6.25	6.10	6.15
67	NASDAQ	FRBA	Tue, Nov 27, 2007	5.75	5.75	5.50	5.50
66	NASDAQ	FRBA	Mon, Nov 26, 2007	6.00	6.00	6.00	6.00
65	NASDAQ	FRBA	Fri, Nov 23, 2007	5.50	5.50	5.50	5.50
64	NASDAQ	FRBA	Wed, Nov 21, 2007	5.75	5.75	5.75	5.75
63	NASDAQ	FRBA	Tue, Nov 20, 2007	5.50	5.75	5.50	5.75
62	NASDAQ	FRBA	Mon, Nov 19, 2007	5.50	5.50	5.50	5.50
61	NASDAQ	FRBA	Fri, Nov 16, 2007	5.50	5.50	5.50	5.50
60	NASDAQ	FRBA	Tue, Nov 13, 2007	6.25	6.25	6.00	6.00
59	NASDAQ	FRBA	Wed, Nov 7, 2007	6.25	6.25	6.25	6.25
58	NASDAQ	FRBA	Fri, Nov 2, 2007	6.50	6.50	6.50	6.50
57	NASDAQ	FRBA	Thu, Nov 1, 2007	6.50	6.50	6.50	6.50
56	NASDAQ	FRBA	Wed, Oct 31, 2007	6.75	6.75	6.50	6.75
55	NASDAQ	FRBA	Tue, Oct 30, 2007	6.50	6.50	6.50	6.50
54	NASDAQ	FRBA	Mon, Oct 29, 2007	6.50	6.50	6.50	6.50
53	NASDAQ	FRBA	Thu, Oct 25, 2007	6.50	6.50	6.50	6.50
52	NASDAQ	FRBA	Wed, Oct 17, 2007	6.50	7.00	6.50	7.00
51	NASDAQ	FRBA	Tue, Oct 16, 2007	6.75	6.75	6.75	6.75
50	NASDAQ	FRBA	Thu, Oct 11, 2007	6.75	6.75	6.75	6.75
49	NASDAQ	FRBA	Tue, Oct 9, 2007	6.75	6.75	6.55	6.55
48	NASDAQ	FRBA	Mon, Oct 8, 2007	6.75	6.75	6.75	6.75
47	NASDAQ	FRBA	Fri, Oct 5, 2007	6.75	6.75	6.75	6.75
46	NASDAQ	FRBA	Thu, Oct 4, 2007	6.95	6.95	6.75	6.75
45	NASDAQ	FRBA	Wed, Oct 3, 2007	6.80	6.80	6.80	6.80
44	NASDAQ	FRBA	Tue, Oct 2, 2007	6.75	6.75	6.75	6.75
43	NASDAQ	FRBA	Mon, Oct 1, 2007	6.80	6.80	6.80	6.80
42	NASDAQ	FRBA	Fri, Sep 28, 2007	7.00	7.00	6.80	6.80
41	NASDAQ	FRBA	Wed, Sep 26, 2007	6.75	6.75	6.69	6.69
40	NASDAQ	FRBA	Mon, Sep 24, 2007	6.80	6.80	6.80	6.80
39	NASDAQ	FRBA	Tue, Sep 18, 2007	7.00	7.00	7.00	7.00
38	NASDAQ	FRBA	Wed, Sep 12, 2007	6.50	6.50	6.50	6.50
37	NASDAQ	FRBA	Tue, Sep 11, 2007	6.50	6.50	5.52	6.50
36	NASDAQ	FRBA	Thu, Sep 6, 2007	6.76	6.76	6.51	6.51
35	NASDAQ	FRBA	Wed, Sep 5, 2007	6.76	6.76	6.76	6.76
34	NASDAQ	FRBA	Tue, Sep 4, 2007	6.76	7.00	6.76	7.00
33	NASDAQ	FRBA	Fri, Aug 31, 2007	6.75	7.00	6.75	7.00
32	NASDAQ	FRBA	Thu, Aug 30, 2007	7.00	7.00	6.75	6.75
31	NASDAQ	FRBA	Fri, Aug 24, 2007	8.50	8.50	8.50	8.50
30	NASDAQ	FRBA	Thu, Aug 23, 2007	7.90	8.00	7.00	8.00
29	NASDAQ	FRBA	Wed, Aug 22, 2007	7.50	7.50	7.50	7.50
28	NASDAQ	FRBA	Thu, Aug 16, 2007	7.00	7.50	6.50	7.50
27	NASDAQ	FRBA	Tue, Aug 14, 2007	7.25	7.25	7.25	7.25
26	NASDAQ	FRBA	Mon, Aug 13, 2007	7.50	7.50	7.50	7.50
25	NASDAQ	FRBA	Mon, Aug 6, 2007	7.50	7.50	7.50	7.50
24	NASDAQ	FRBA	Thu, Aug 2, 2007	8.00	8.00	8.00	8.00
23	NASDAQ	FRBA	Tue, Jul 31, 2007	8.75	8.75	8.75	8.75
22	NASDAQ	FRBA	Fri, Jul 27, 2007	8.50	8.50	8.50	8.50
21	NASDAQ	FRBA	Thu, Jul 26, 2007	8.55	8.55	8.55	8.55
20	NASDAQ	FRBA	Fri, Jun 29, 2007	10.00	10.15	10.00	10.15
19	NASDAQ	FRBA	Mon, Jun 25, 2007	9.00	9.50	9.00	9.50
18	NASDAQ	FRBA	Thu, Jun 21, 2007	9.00	9.00	9.00	9.00
17	NASDAQ	FRBA	Tue, Jun 19, 2007	9.50	9.50	9.50	9.50
16	NASDAQ	FRBA	Mon, Jun 18, 2007	9.75	9.75	9.75	9.75
15	NASDAQ	FRBA	Mon, Jun 11, 2007	9.75	9.75	9.75	9.75
14	NASDAQ	FRBA	Mon, Jun 4, 2007	10.10	10.25	10.00	10.00
13	NASDAQ	FRBA	Mon, May 21, 2007	10.25	10.25	10.00	10.00
12	NASDAQ	FRBA	Thu, May 17, 2007	10.25	10.25	10.00	10.00
11	NASDAQ	FRBA	Tue, May 15, 2007	10.50	10.50	10.50	10.50
10	NASDAQ	FRBA	Mon, May 14, 2007	10.50	10.50	10.50	10.50
9	NASDAQ	FRBA	Fri, May 11, 2007	10.50	10.50	10.50	10.50
8	NASDAQ	FRBA	Thu, May 10, 2007	10.20	11.00	10.20	11.00
7	NASDAQ	FRBA	Tue, May 1, 2007	9.75	9.75	9.75	9.75
6	NASDAQ	FRBA	Mon, Apr 30, 2007	9.50	10.25	9.50	10.25
5	NASDAQ	FRBA	Fri, Apr 27, 2007	9.35	9.50	9.35	9.50
4	NASDAQ	FRBA	Mon, Apr 9, 2007	9.25	9.25	9.25	9.25
3	NASDAQ	FRBA	Mon, Apr 2, 2007	9.95	10.25	9.95	10.10
2	NASDAQ	FRBA	Fri, Mar 30, 2007	10.23	10.25	10.23	10.25
1	NASDAQ	FRBA	Wed, Mar 28, 2007	10.50	10.50	10.50	10.50
#	Exchange	Symbol	Date	Open	High	Low	Close

First Bank NASDAQ:FRBA 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