FS Bancorp Inc NASDAQ:FSBW Historical Prices

Below are the 2866 trading days of historical prices for FSBW.

#	Exchange	Symbol	Date	Open	High	Low	Close
2866	NASDAQ	FSBW	Tue, Mar 5, 2024	31.85	33.23	31.85	32.20
2865	NASDAQ	FSBW	Mon, Mar 4, 2024	32.35	32.35	31.95	32.25
2864	NASDAQ	FSBW	Fri, Mar 1, 2024	33.50	33.56	32.47	32.50
2863	NASDAQ	FSBW	Thu, Feb 29, 2024	33.43	33.68	32.64	33.37
2862	NASDAQ	FSBW	Wed, Feb 28, 2024	33.28	33.31	32.65	32.65
2861	NASDAQ	FSBW	Tue, Feb 27, 2024	34.09	34.50	32.66	33.63
2860	NASDAQ	FSBW	Mon, Feb 26, 2024	32.93	33.48	32.67	33.48
2859	NASDAQ	FSBW	Fri, Feb 23, 2024	34.04	34.04	32.69	32.70
2858	NASDAQ	FSBW	Thu, Feb 22, 2024	33.83	33.92	32.46	33.20
2857	NASDAQ	FSBW	Wed, Feb 21, 2024	34.20	34.20	33.25	33.80
2856	NASDAQ	FSBW	Tue, Feb 20, 2024	33.75	35.11	33.26	33.93
2855	NASDAQ	FSBW	Fri, Feb 16, 2024	35.86	37.49	34.17	34.19
2854	NASDAQ	FSBW	Thu, Feb 15, 2024	34.89	36.08	34.89	36.08
2853	NASDAQ	FSBW	Wed, Feb 14, 2024	33.01	33.81	32.60	33.64
2852	NASDAQ	FSBW	Tue, Feb 13, 2024	34.50	34.78	32.11	32.41
2851	NASDAQ	FSBW	Mon, Feb 12, 2024	35.06	36.01	34.85	34.85
2850	NASDAQ	FSBW	Fri, Feb 9, 2024	33.50	34.83	33.50	34.47
2849	NASDAQ	FSBW	Thu, Feb 8, 2024	33.40	33.79	33.31	33.53
2848	NASDAQ	FSBW	Wed, Feb 7, 2024	32.40	33.27	31.57	33.27
2847	NASDAQ	FSBW	Tue, Feb 6, 2024	34.30	34.30	32.03	32.69
2846	NASDAQ	FSBW	Mon, Feb 5, 2024	34.31	34.31	33.58	34.22
2845	NASDAQ	FSBW	Fri, Feb 2, 2024	35.63	35.63	34.52	34.52
2844	NASDAQ	FSBW	Thu, Feb 1, 2024	35.70	36.30	35.70	36.30
2843	NASDAQ	FSBW	Wed, Jan 31, 2024	37.24	37.67	36.82	36.82
2842	NASDAQ	FSBW	Tue, Jan 30, 2024	36.63	37.88	36.53	37.30
2841	NASDAQ	FSBW	Mon, Jan 29, 2024	37.71	37.71	36.75	37.10
2840	NASDAQ	FSBW	Fri, Jan 26, 2024	37.90	38.12	37.20	37.20
2839	NASDAQ	FSBW	Thu, Jan 25, 2024	36.09	37.50	35.50	37.49
2838	NASDAQ	FSBW	Wed, Jan 24, 2024	35.15	35.50	35.15	35.37
2837	NASDAQ	FSBW	Tue, Jan 23, 2024	36.04	36.17	35.24	35.24
2836	NASDAQ	FSBW	Mon, Jan 22, 2024	35.35	36.30	34.51	36.29
2835	NASDAQ	FSBW	Fri, Jan 19, 2024	35.19	35.66	34.38	35.31
2834	NASDAQ	FSBW	Thu, Jan 18, 2024	35.59	35.61	34.86	35.09
2833	NASDAQ	FSBW	Wed, Jan 17, 2024	35.28	35.57	35.28	35.29
2832	NASDAQ	FSBW	Tue, Jan 16, 2024	35.85	36.08	35.64	35.69
2831	NASDAQ	FSBW	Fri, Jan 12, 2024	35.47	36.22	35.11	36.00
2830	NASDAQ	FSBW	Thu, Jan 11, 2024	35.67	35.67	35.03	35.30
2829	NASDAQ	FSBW	Wed, Jan 10, 2024	35.55	35.79	35.02	35.43
2828	NASDAQ	FSBW	Tue, Jan 9, 2024	36.52	36.64	35.72	35.83
2827	NASDAQ	FSBW	Mon, Jan 8, 2024	37.34	37.40	36.47	36.91
2826	NASDAQ	FSBW	Fri, Jan 5, 2024	37.22	37.92	37.22	37.59
2825	NASDAQ	FSBW	Thu, Jan 4, 2024	37.26	37.61	37.26	37.33
2824	NASDAQ	FSBW	Wed, Jan 3, 2024	37.35	37.79	37.04	37.09
2823	NASDAQ	FSBW	Tue, Jan 2, 2024	36.96	37.85	36.87	37.47
2822	NASDAQ	FSBW	Fri, Dec 29, 2023	37.50	37.64	36.84	36.96
2821	NASDAQ	FSBW	Thu, Dec 28, 2023	37.23	37.64	36.88	37.35
2820	NASDAQ	FSBW	Wed, Dec 27, 2023	37.68	37.70	36.99	37.37
2819	NASDAQ	FSBW	Tue, Dec 26, 2023	37.65	38.33	37.61	38.01
2818	NASDAQ	FSBW	Fri, Dec 22, 2023	37.19	37.46	36.81	37.35
2817	NASDAQ	FSBW	Thu, Dec 21, 2023	38.70	38.70	36.94	37.18
2816	NASDAQ	FSBW	Wed, Dec 20, 2023	38.50	38.55	36.97	37.19
2815	NASDAQ	FSBW	Tue, Dec 19, 2023	37.03	37.86	37.03	37.08
2814	NASDAQ	FSBW	Mon, Dec 18, 2023	37.11	37.32	34.81	36.70
2813	NASDAQ	FSBW	Fri, Dec 15, 2023	36.29	37.56	36.23	37.31
2812	NASDAQ	FSBW	Thu, Dec 14, 2023	35.00	36.49	35.00	36.03
2811	NASDAQ	FSBW	Wed, Dec 13, 2023	33.52	35.32	33.45	34.80
2810	NASDAQ	FSBW	Tue, Dec 12, 2023	33.40	34.11	33.10	33.61
2809	NASDAQ	FSBW	Mon, Dec 11, 2023	33.55	33.55	32.69	33.29
2808	NASDAQ	FSBW	Fri, Dec 8, 2023	33.00	33.40	32.80	33.40
2807	NASDAQ	FSBW	Thu, Dec 7, 2023	32.82	33.12	32.65	33.10
2806	NASDAQ	FSBW	Wed, Dec 6, 2023	32.50	33.13	32.34	32.40
2805	NASDAQ	FSBW	Tue, Dec 5, 2023	32.16	32.50	32.06	32.26
2804	NASDAQ	FSBW	Mon, Dec 4, 2023	31.93	32.49	31.86	32.49
2803	NASDAQ	FSBW	Fri, Dec 1, 2023	30.98	31.54	30.89	31.54
2802	NASDAQ	FSBW	Thu, Nov 30, 2023	30.65	30.65	29.71	30.35
2801	NASDAQ	FSBW	Wed, Nov 29, 2023	30.64	31.51	30.32	30.63
2800	NASDAQ	FSBW	Tue, Nov 28, 2023	30.90	31.17	30.57	30.57
2799	NASDAQ	FSBW	Mon, Nov 27, 2023	31.50	31.56	30.87	30.87
2798	NASDAQ	FSBW	Fri, Nov 24, 2023	31.39	32.26	31.39	31.88
2797	NASDAQ	FSBW	Wed, Nov 22, 2023	31.31	32.24	30.99	31.30
2796	NASDAQ	FSBW	Tue, Nov 21, 2023	30.75	31.40	30.57	31.01
2795	NASDAQ	FSBW	Mon, Nov 20, 2023	31.58	31.66	31.11	31.15
2794	NASDAQ	FSBW	Fri, Nov 17, 2023	30.97	31.79	30.86	31.79
2793	NASDAQ	FSBW	Thu, Nov 16, 2023	30.75	31.00	30.40	30.95
2792	NASDAQ	FSBW	Wed, Nov 15, 2023	30.42	31.60	30.42	30.95
2791	NASDAQ	FSBW	Tue, Nov 14, 2023	29.42	30.99	29.42	30.80
2790	NASDAQ	FSBW	Mon, Nov 13, 2023	29.16	29.73	29.16	29.21
2789	NASDAQ	FSBW	Fri, Nov 10, 2023	29.61	29.72	29.30	29.53
2788	NASDAQ	FSBW	Thu, Nov 9, 2023	29.23	29.30	29.00	29.30
2787	NASDAQ	FSBW	Wed, Nov 8, 2023	29.26	29.26	28.56	29.08
2786	NASDAQ	FSBW	Tue, Nov 7, 2023	28.95	29.54	28.07	29.37
2785	NASDAQ	FSBW	Mon, Nov 6, 2023	29.90	30.00	28.93	29.01
2784	NASDAQ	FSBW	Fri, Nov 3, 2023	29.35	29.98	29.01	29.98
2783	NASDAQ	FSBW	Thu, Nov 2, 2023	29.14	29.14	29.04	29.10
2782	NASDAQ	FSBW	Wed, Nov 1, 2023	28.64	29.13	28.64	28.83
2781	NASDAQ	FSBW	Tue, Oct 31, 2023	28.96	29.10	28.13	28.87
2780	NASDAQ	FSBW	Mon, Oct 30, 2023	28.69	29.27	28.12	29.25
2779	NASDAQ	FSBW	Fri, Oct 27, 2023	29.85	29.85	28.55	28.68
2778	NASDAQ	FSBW	Thu, Oct 26, 2023	29.99	29.99	29.00	29.49
2777	NASDAQ	FSBW	Wed, Oct 25, 2023	28.75	29.29	28.55	29.19
2776	NASDAQ	FSBW	Tue, Oct 24, 2023	29.11	29.11	28.55	28.71
2775	NASDAQ	FSBW	Mon, Oct 23, 2023	29.20	29.22	28.80	28.99
2774	NASDAQ	FSBW	Fri, Oct 20, 2023	29.30	29.30	28.80	28.86
2773	NASDAQ	FSBW	Thu, Oct 19, 2023	29.33	29.40	29.23	29.24
2772	NASDAQ	FSBW	Wed, Oct 18, 2023	29.22	29.63	29.22	29.63
2771	NASDAQ	FSBW	Tue, Oct 17, 2023	30.60	30.60	29.79	30.03
2770	NASDAQ	FSBW	Mon, Oct 16, 2023	30.04	30.17	29.64	29.86
2769	NASDAQ	FSBW	Fri, Oct 13, 2023	29.16	29.67	29.16	29.38
2768	NASDAQ	FSBW	Thu, Oct 12, 2023	29.85	30.30	29.65	30.02
2767	NASDAQ	FSBW	Wed, Oct 11, 2023	29.07	29.94	29.07	29.78
2766	NASDAQ	FSBW	Tue, Oct 10, 2023	29.36	29.92	29.36	29.91
2765	NASDAQ	FSBW	Mon, Oct 9, 2023	29.05	29.62	29.01	29.36
2764	NASDAQ	FSBW	Fri, Oct 6, 2023	28.93	29.21	28.56	29.14
2763	NASDAQ	FSBW	Thu, Oct 5, 2023	28.75	29.12	28.73	29.12
2762	NASDAQ	FSBW	Wed, Oct 4, 2023	28.40	29.09	28.39	28.56
2761	NASDAQ	FSBW	Tue, Oct 3, 2023	28.45	28.76	28.12	28.61
2760	NASDAQ	FSBW	Mon, Oct 2, 2023	28.91	29.47	28.10	28.45
2759	NASDAQ	FSBW	Fri, Sep 29, 2023	29.79	29.79	29.49	29.50
2758	NASDAQ	FSBW	Thu, Sep 28, 2023	29.37	29.79	29.37	29.64
2757	NASDAQ	FSBW	Wed, Sep 27, 2023	29.85	29.99	29.36	29.37
2756	NASDAQ	FSBW	Tue, Sep 26, 2023	29.62	29.98	29.52	29.65
2755	NASDAQ	FSBW	Mon, Sep 25, 2023	29.41	30.00	29.41	29.86
2754	NASDAQ	FSBW	Fri, Sep 22, 2023	29.52	29.91	29.32	29.36
2753	NASDAQ	FSBW	Thu, Sep 21, 2023	29.81	29.81	29.25	29.55
2752	NASDAQ	FSBW	Wed, Sep 20, 2023	30.50	30.50	29.74	29.78
2751	NASDAQ	FSBW	Tue, Sep 19, 2023	29.90	30.29	29.89	30.12
2750	NASDAQ	FSBW	Mon, Sep 18, 2023	30.80	30.80	29.79	29.93
2749	NASDAQ	FSBW	Fri, Sep 15, 2023	29.94	30.88	29.62	30.78
2748	NASDAQ	FSBW	Thu, Sep 14, 2023	29.24	29.99	29.24	29.98
2747	NASDAQ	FSBW	Wed, Sep 13, 2023	29.54	29.54	29.29	29.29
2746	NASDAQ	FSBW	Tue, Sep 12, 2023	29.53	29.70	29.23	29.57
2745	NASDAQ	FSBW	Mon, Sep 11, 2023	29.41	29.41	29.41	29.41
2744	NASDAQ	FSBW	Fri, Sep 8, 2023	29.72	29.83	28.68	29.83
2743	NASDAQ	FSBW	Thu, Sep 7, 2023	29.41	29.60	28.32	29.59
2742	NASDAQ	FSBW	Wed, Sep 6, 2023	29.49	29.62	29.00	29.41
2741	NASDAQ	FSBW	Tue, Sep 5, 2023	30.17	30.17	29.62	29.73
2740	NASDAQ	FSBW	Fri, Sep 1, 2023	30.36	30.38	30.10	30.17
2739	NASDAQ	FSBW	Thu, Aug 31, 2023	30.14	30.14	29.61	29.65
2738	NASDAQ	FSBW	Wed, Aug 30, 2023	30.25	30.25	29.72	29.72
2737	NASDAQ	FSBW	Tue, Aug 29, 2023	30.42	30.92	30.23	30.44
2736	NASDAQ	FSBW	Mon, Aug 28, 2023	30.60	30.78	30.30	30.32
2735	NASDAQ	FSBW	Fri, Aug 25, 2023	30.90	30.92	30.54	30.71
2734	NASDAQ	FSBW	Thu, Aug 24, 2023	30.79	31.46	30.47	30.98
2733	NASDAQ	FSBW	Wed, Aug 23, 2023	30.60	32.00	30.09	30.68
2732	NASDAQ	FSBW	Tue, Aug 22, 2023	30.67	31.09	30.51	30.65
2731	NASDAQ	FSBW	Mon, Aug 21, 2023	31.10	31.10	30.49	30.75
2730	NASDAQ	FSBW	Fri, Aug 18, 2023	30.61	31.41	30.44	31.24
2729	NASDAQ	FSBW	Thu, Aug 17, 2023	31.36	31.46	30.68	30.70
2728	NASDAQ	FSBW	Wed, Aug 16, 2023	31.04	31.58	30.95	31.05
2727	NASDAQ	FSBW	Tue, Aug 15, 2023	31.05	31.42	30.36	30.73
2726	NASDAQ	FSBW	Mon, Aug 14, 2023	32.17	32.17	31.00	31.16
2725	NASDAQ	FSBW	Fri, Aug 11, 2023	31.90	32.35	31.73	32.28
2724	NASDAQ	FSBW	Thu, Aug 10, 2023	32.02	32.41	31.99	32.17
2723	NASDAQ	FSBW	Wed, Aug 9, 2023	31.83	32.35	31.21	32.13
2722	NASDAQ	FSBW	Tue, Aug 8, 2023	31.51	32.07	31.04	31.83
2721	NASDAQ	FSBW	Mon, Aug 7, 2023	31.30	31.74	31.26	31.70
2720	NASDAQ	FSBW	Fri, Aug 4, 2023	31.70	31.70	31.23	31.29
2719	NASDAQ	FSBW	Thu, Aug 3, 2023	31.31	32.18	30.84	31.97
2718	NASDAQ	FSBW	Wed, Aug 2, 2023	30.44	31.61	30.44	31.51
2717	NASDAQ	FSBW	Tue, Aug 1, 2023	30.73	30.84	29.52	30.68
2716	NASDAQ	FSBW	Mon, Jul 31, 2023	32.07	32.07	30.27	31.00
2715	NASDAQ	FSBW	Fri, Jul 28, 2023	32.06	32.10	31.56	32.00
2714	NASDAQ	FSBW	Thu, Jul 27, 2023	34.02	34.11	31.56	31.74
2713	NASDAQ	FSBW	Wed, Jul 26, 2023	32.46	33.69	32.46	33.50
2712	NASDAQ	FSBW	Tue, Jul 25, 2023	32.65	32.66	31.94	32.26
2711	NASDAQ	FSBW	Mon, Jul 24, 2023	32.24	32.66	31.95	32.64
2710	NASDAQ	FSBW	Fri, Jul 21, 2023	32.26	32.28	32.02	32.19
2709	NASDAQ	FSBW	Thu, Jul 20, 2023	31.73	32.21	31.26	32.00
2708	NASDAQ	FSBW	Wed, Jul 19, 2023	31.30	32.51	30.37	31.44
2707	NASDAQ	FSBW	Tue, Jul 18, 2023	30.67	31.34	30.26	31.30
2706	NASDAQ	FSBW	Mon, Jul 17, 2023	29.97	30.51	29.97	30.47
2705	NASDAQ	FSBW	Fri, Jul 14, 2023	30.64	30.76	30.06	30.22
2704	NASDAQ	FSBW	Thu, Jul 13, 2023	30.48	30.61	30.47	30.60
2703	NASDAQ	FSBW	Wed, Jul 12, 2023	30.59	30.63	30.31	30.42
2702	NASDAQ	FSBW	Tue, Jul 11, 2023	31.01	31.13	30.23	30.51
2701	NASDAQ	FSBW	Mon, Jul 10, 2023	31.06	31.24	30.09	30.53
2700	NASDAQ	FSBW	Fri, Jul 7, 2023	30.38	31.06	30.04	30.91
2699	NASDAQ	FSBW	Thu, Jul 6, 2023	30.00	30.38	30.00	30.38
2698	NASDAQ	FSBW	Wed, Jul 5, 2023	30.42	30.85	30.23	30.32
2697	NASDAQ	FSBW	Mon, Jul 3, 2023	30.08	30.50	30.08	30.50
2696	NASDAQ	FSBW	Fri, Jun 30, 2023	30.05	30.24	29.89	30.07
2695	NASDAQ	FSBW	Thu, Jun 29, 2023	29.74	30.66	29.74	30.44
2694	NASDAQ	FSBW	Wed, Jun 28, 2023	29.88	30.49	29.88	30.33
2693	NASDAQ	FSBW	Tue, Jun 27, 2023	30.52	30.88	29.77	29.84
2692	NASDAQ	FSBW	Mon, Jun 26, 2023	29.93	30.96	29.93	30.30
2691	NASDAQ	FSBW	Fri, Jun 23, 2023	30.41	31.10	29.60	29.99
2690	NASDAQ	FSBW	Thu, Jun 22, 2023	30.95	31.06	30.27	30.81
2689	NASDAQ	FSBW	Wed, Jun 21, 2023	30.58	30.88	30.40	30.60
2688	NASDAQ	FSBW	Tue, Jun 20, 2023	29.55	30.49	29.20	30.49
2687	NASDAQ	FSBW	Fri, Jun 16, 2023	29.95	29.95	28.44	29.32
2686	NASDAQ	FSBW	Thu, Jun 15, 2023	31.39	31.39	29.61	29.76
2685	NASDAQ	FSBW	Wed, Jun 14, 2023	31.95	32.00	30.75	30.90
2684	NASDAQ	FSBW	Tue, Jun 13, 2023	30.60	31.26	30.59	30.90
2683	NASDAQ	FSBW	Mon, Jun 12, 2023	31.24	31.24	30.27	30.49
2682	NASDAQ	FSBW	Fri, Jun 9, 2023	31.08	31.25	30.70	30.70
2681	NASDAQ	FSBW	Thu, Jun 8, 2023	31.26	31.36	30.77	30.85
2680	NASDAQ	FSBW	Wed, Jun 7, 2023	30.63	31.63	30.51	31.48
2679	NASDAQ	FSBW	Tue, Jun 6, 2023	30.18	31.01	30.18	30.20
2678	NASDAQ	FSBW	Mon, Jun 5, 2023	30.50	30.50	30.17	30.17
2677	NASDAQ	FSBW	Fri, Jun 2, 2023	29.73	30.53	28.85	30.29
2676	NASDAQ	FSBW	Thu, Jun 1, 2023	28.52	29.52	28.38	29.36
2675	NASDAQ	FSBW	Wed, May 31, 2023	28.50	28.82	28.11	28.40
2674	NASDAQ	FSBW	Tue, May 30, 2023	29.13	29.14	28.51	28.61
2673	NASDAQ	FSBW	Fri, May 26, 2023	29.18	29.50	28.83	28.87
2672	NASDAQ	FSBW	Thu, May 25, 2023	28.60	29.50	28.60	29.08
2671	NASDAQ	FSBW	Wed, May 24, 2023	28.99	29.20	28.39	28.76
2670	NASDAQ	FSBW	Tue, May 23, 2023	28.79	29.25	28.63	28.75
2669	NASDAQ	FSBW	Mon, May 22, 2023	28.39	28.89	28.15	28.61
2668	NASDAQ	FSBW	Fri, May 19, 2023	28.90	28.90	27.73	28.12
2667	NASDAQ	FSBW	Thu, May 18, 2023	29.24	29.39	28.55	28.80
2666	NASDAQ	FSBW	Wed, May 17, 2023	28.93	29.58	28.60	29.27
2665	NASDAQ	FSBW	Tue, May 16, 2023	28.29	29.14	28.06	28.54
2664	NASDAQ	FSBW	Mon, May 15, 2023	27.32	28.68	27.32	28.38
2663	NASDAQ	FSBW	Fri, May 12, 2023	28.47	28.47	27.33	27.61
2662	NASDAQ	FSBW	Thu, May 11, 2023	28.69	28.78	28.27	28.27
2661	NASDAQ	FSBW	Wed, May 10, 2023	28.90	28.92	28.39	28.80
2660	NASDAQ	FSBW	Tue, May 9, 2023	29.25	29.25	28.75	28.79
2659	NASDAQ	FSBW	Mon, May 8, 2023	29.47	29.47	29.05	29.25
2658	NASDAQ	FSBW	Fri, May 5, 2023	29.24	29.47	29.00	29.47
2657	NASDAQ	FSBW	Thu, May 4, 2023	29.40	29.43	28.52	28.87
2656	NASDAQ	FSBW	Wed, May 3, 2023	29.15	30.00	29.15	29.72
2655	NASDAQ	FSBW	Tue, May 2, 2023	30.29	30.29	28.70	29.15
2654	NASDAQ	FSBW	Mon, May 1, 2023	29.66	30.47	29.59	30.30
2653	NASDAQ	FSBW	Fri, Apr 28, 2023	29.15	29.91	28.93	29.91
2652	NASDAQ	FSBW	Thu, Apr 27, 2023	26.58	28.76	26.58	28.66
2651	NASDAQ	FSBW	Wed, Apr 26, 2023	27.22	27.62	26.08	26.33
2650	NASDAQ	FSBW	Tue, Apr 25, 2023	28.18	28.50	26.85	27.32
2649	NASDAQ	FSBW	Mon, Apr 24, 2023	28.56	29.04	28.02	28.20
2648	NASDAQ	FSBW	Fri, Apr 21, 2023	29.05	29.50	28.57	28.80
2647	NASDAQ	FSBW	Thu, Apr 20, 2023	29.39	30.06	29.09	29.31
2646	NASDAQ	FSBW	Wed, Apr 19, 2023	29.22	29.54	29.05	29.31
2645	NASDAQ	FSBW	Tue, Apr 18, 2023	29.72	30.26	28.78	29.00
2644	NASDAQ	FSBW	Mon, Apr 17, 2023	29.46	29.82	29.08	29.75
2643	NASDAQ	FSBW	Fri, Apr 14, 2023	29.76	30.26	29.36	29.45
2642	NASDAQ	FSBW	Thu, Apr 13, 2023	29.26	30.19	29.26	29.67
2641	NASDAQ	FSBW	Wed, Apr 12, 2023	29.33	30.22	29.13	29.46
2640	NASDAQ	FSBW	Tue, Apr 11, 2023	28.63	29.70	28.63	29.31
2639	NASDAQ	FSBW	Mon, Apr 10, 2023	28.79	29.02	28.57	28.57
2638	NASDAQ	FSBW	Thu, Apr 6, 2023	29.04	29.04	28.75	29.00
2637	NASDAQ	FSBW	Wed, Apr 5, 2023	28.82	29.20	28.61	29.20
2636	NASDAQ	FSBW	Tue, Apr 4, 2023	29.80	30.12	28.59	28.88
2635	NASDAQ	FSBW	Mon, Apr 3, 2023	29.94	30.28	29.52	29.65
2634	NASDAQ	FSBW	Fri, Mar 31, 2023	30.09	30.42	29.80	30.01
2633	NASDAQ	FSBW	Thu, Mar 30, 2023	30.32	30.42	29.62	29.79
2632	NASDAQ	FSBW	Wed, Mar 29, 2023	30.68	30.68	30.19	30.19
2631	NASDAQ	FSBW	Tue, Mar 28, 2023	30.12	31.12	30.12	30.36
2630	NASDAQ	FSBW	Mon, Mar 27, 2023	30.09	30.23	29.80	30.16
2629	NASDAQ	FSBW	Fri, Mar 24, 2023	29.34	29.99	29.11	29.84
2628	NASDAQ	FSBW	Thu, Mar 23, 2023	30.25	30.25	29.11	29.39
2627	NASDAQ	FSBW	Wed, Mar 22, 2023	30.35	30.92	29.66	29.95
2626	NASDAQ	FSBW	Tue, Mar 21, 2023	30.14	30.49	29.65	30.49
2625	NASDAQ	FSBW	Mon, Mar 20, 2023	29.81	31.50	29.58	29.61
2624	NASDAQ	FSBW	Fri, Mar 17, 2023	30.28	30.57	29.45	29.76
2623	NASDAQ	FSBW	Thu, Mar 16, 2023	29.51	31.08	29.50	30.39
2622	NASDAQ	FSBW	Wed, Mar 15, 2023	29.60	30.14	28.92	29.76
2621	NASDAQ	FSBW	Tue, Mar 14, 2023	30.24	31.31	29.75	29.92
2620	NASDAQ	FSBW	Mon, Mar 13, 2023	32.32	32.80	29.13	29.41
2619	NASDAQ	FSBW	Fri, Mar 10, 2023	33.25	33.32	32.33	32.75
2618	NASDAQ	FSBW	Thu, Mar 9, 2023	34.05	34.05	33.11	33.25
2617	NASDAQ	FSBW	Wed, Mar 8, 2023	34.50	34.52	33.82	34.00
2616	NASDAQ	FSBW	Tue, Mar 7, 2023	34.90	35.10	34.20	34.70
2615	NASDAQ	FSBW	Mon, Mar 6, 2023	35.09	35.39	34.75	34.94
2614	NASDAQ	FSBW	Fri, Mar 3, 2023	35.19	35.39	34.95	35.25
2613	NASDAQ	FSBW	Thu, Mar 2, 2023	35.53	35.76	35.06	35.35
2612	NASDAQ	FSBW	Wed, Mar 1, 2023	35.77	36.00	35.55	35.64
2611	NASDAQ	FSBW	Tue, Feb 28, 2023	35.86	36.00	35.47	35.93
2610	NASDAQ	FSBW	Mon, Feb 27, 2023	36.23	36.40	35.64	35.80
2609	NASDAQ	FSBW	Fri, Feb 24, 2023	36.00	36.37	35.76	35.92
2608	NASDAQ	FSBW	Thu, Feb 23, 2023	35.81	36.68	35.45	36.30
2607	NASDAQ	FSBW	Wed, Feb 22, 2023	36.41	36.44	35.80	35.85
2606	NASDAQ	FSBW	Tue, Feb 21, 2023	36.54	36.64	36.02	36.41
2605	NASDAQ	FSBW	Fri, Feb 17, 2023	36.99	37.01	36.61	36.69
2604	NASDAQ	FSBW	Thu, Feb 16, 2023	36.76	37.00	36.61	36.91
2603	NASDAQ	FSBW	Wed, Feb 15, 2023	36.84	37.07	36.74	36.74
2602	NASDAQ	FSBW	Tue, Feb 14, 2023	36.63	37.04	36.63	36.84
2601	NASDAQ	FSBW	Mon, Feb 13, 2023	36.42	36.99	36.42	36.87
2600	NASDAQ	FSBW	Fri, Feb 10, 2023	36.40	36.82	35.86	36.52
2599	NASDAQ	FSBW	Thu, Feb 9, 2023	36.83	36.86	36.54	36.56
2598	NASDAQ	FSBW	Wed, Feb 8, 2023	36.66	36.90	36.50	36.71
2597	NASDAQ	FSBW	Tue, Feb 7, 2023	36.73	37.27	36.68	37.01
2596	NASDAQ	FSBW	Mon, Feb 6, 2023	37.19	37.39	36.27	36.83
2595	NASDAQ	FSBW	Fri, Feb 3, 2023	36.41	37.26	36.41	37.16
2594	NASDAQ	FSBW	Thu, Feb 2, 2023	35.79	36.45	35.74	36.26
2593	NASDAQ	FSBW	Wed, Feb 1, 2023	36.18	36.28	35.24	35.89
2592	NASDAQ	FSBW	Tue, Jan 31, 2023	35.09	36.25	34.93	35.95
2591	NASDAQ	FSBW	Mon, Jan 30, 2023	34.02	35.17	33.83	35.09
2590	NASDAQ	FSBW	Fri, Jan 27, 2023	33.90	34.14	33.73	33.85
2589	NASDAQ	FSBW	Thu, Jan 26, 2023	33.76	34.14	33.66	33.70
2588	NASDAQ	FSBW	Wed, Jan 25, 2023	33.78	33.95	33.57	33.75
2587	NASDAQ	FSBW	Tue, Jan 24, 2023	34.01	34.10	33.78	33.90
2586	NASDAQ	FSBW	Mon, Jan 23, 2023	33.92	34.25	33.92	34.12
2585	NASDAQ	FSBW	Fri, Jan 20, 2023	33.66	34.10	33.66	33.92
2584	NASDAQ	FSBW	Thu, Jan 19, 2023	33.50	33.50	33.06	33.45
2583	NASDAQ	FSBW	Wed, Jan 18, 2023	33.41	33.82	33.17	33.30
2582	NASDAQ	FSBW	Tue, Jan 17, 2023	33.82	33.91	33.30	33.61
2581	NASDAQ	FSBW	Fri, Jan 13, 2023	33.64	34.11	33.63	33.86
2580	NASDAQ	FSBW	Thu, Jan 12, 2023	33.40	33.96	33.39	33.70
2579	NASDAQ	FSBW	Wed, Jan 11, 2023	33.51	33.55	33.35	33.53
2578	NASDAQ	FSBW	Tue, Jan 10, 2023	33.27	33.81	33.27	33.35
2577	NASDAQ	FSBW	Mon, Jan 9, 2023	33.00	33.24	32.56	33.06
2576	NASDAQ	FSBW	Fri, Jan 6, 2023	33.69	33.70	32.81	33.10
2575	NASDAQ	FSBW	Thu, Jan 5, 2023	32.82	33.08	32.82	32.86
2574	NASDAQ	FSBW	Wed, Jan 4, 2023	33.24	33.31	32.58	32.95
2573	NASDAQ	FSBW	Tue, Jan 3, 2023	33.59	34.08	32.91	33.02
2572	NASDAQ	FSBW	Fri, Dec 30, 2022	33.34	33.55	33.18	33.44
2571	NASDAQ	FSBW	Thu, Dec 29, 2022	33.10	33.50	33.09	33.26
2570	NASDAQ	FSBW	Wed, Dec 28, 2022	33.31	33.39	32.74	32.88
2569	NASDAQ	FSBW	Tue, Dec 27, 2022	33.30	33.90	33.07	33.15
2568	NASDAQ	FSBW	Fri, Dec 23, 2022	33.13	33.13	33.04	33.06
2567	NASDAQ	FSBW	Thu, Dec 22, 2022	33.40	33.45	32.82	33.00
2566	NASDAQ	FSBW	Wed, Dec 21, 2022	33.50	33.89	33.15	33.39
2565	NASDAQ	FSBW	Tue, Dec 20, 2022	33.29	33.50	33.17	33.25
2564	NASDAQ	FSBW	Mon, Dec 19, 2022	33.11	33.37	32.60	33.15
2563	NASDAQ	FSBW	Fri, Dec 16, 2022	33.40	33.60	32.84	32.84
2562	NASDAQ	FSBW	Thu, Dec 15, 2022	33.90	34.05	33.10	33.51
2561	NASDAQ	FSBW	Wed, Dec 14, 2022	34.25	34.25	33.64	33.94
2560	NASDAQ	FSBW	Tue, Dec 13, 2022	34.25	34.50	33.66	34.25
2559	NASDAQ	FSBW	Mon, Dec 12, 2022	33.96	34.25	33.94	34.03
2558	NASDAQ	FSBW	Fri, Dec 9, 2022	34.03	34.12	33.48	34.07
2557	NASDAQ	FSBW	Thu, Dec 8, 2022	34.10	34.30	33.75	33.95
2556	NASDAQ	FSBW	Wed, Dec 7, 2022	34.02	34.14	33.76	33.91
2555	NASDAQ	FSBW	Tue, Dec 6, 2022	34.00	34.13	33.09	33.91
2554	NASDAQ	FSBW	Mon, Dec 5, 2022	34.49	34.49	33.60	33.97
2553	NASDAQ	FSBW	Fri, Dec 2, 2022	34.07	34.50	33.90	34.42
2552	NASDAQ	FSBW	Thu, Dec 1, 2022	34.04	34.39	34.00	34.17
2551	NASDAQ	FSBW	Wed, Nov 30, 2022	34.35	34.35	33.80	34.20
2550	NASDAQ	FSBW	Tue, Nov 29, 2022	34.00	34.29	33.83	34.27
2549	NASDAQ	FSBW	Mon, Nov 28, 2022	34.35	34.46	33.74	34.19
2548	NASDAQ	FSBW	Fri, Nov 25, 2022	34.41	34.43	33.85	34.24
2547	NASDAQ	FSBW	Wed, Nov 23, 2022	33.48	34.00	33.48	34.00
2546	NASDAQ	FSBW	Tue, Nov 22, 2022	33.28	33.48	33.00	33.48
2545	NASDAQ	FSBW	Mon, Nov 21, 2022	33.18	33.44	32.35	33.10
2544	NASDAQ	FSBW	Fri, Nov 18, 2022	33.46	33.46	32.91	33.10
2543	NASDAQ	FSBW	Thu, Nov 17, 2022	32.97	33.16	32.47	32.99
2542	NASDAQ	FSBW	Wed, Nov 16, 2022	33.00	33.31	32.48	33.10
2541	NASDAQ	FSBW	Tue, Nov 15, 2022	33.39	33.53	32.97	33.12
2540	NASDAQ	FSBW	Mon, Nov 14, 2022	33.11	33.57	33.10	33.39
2539	NASDAQ	FSBW	Fri, Nov 11, 2022	32.65	33.41	32.65	32.97
2538	NASDAQ	FSBW	Thu, Nov 10, 2022	32.00	32.98	32.00	32.49
2537	NASDAQ	FSBW	Wed, Nov 9, 2022	31.18	32.10	31.18	31.90
2536	NASDAQ	FSBW	Tue, Nov 8, 2022	30.35	31.24	30.35	31.05
2535	NASDAQ	FSBW	Mon, Nov 7, 2022	30.50	30.68	30.25	30.25
2534	NASDAQ	FSBW	Fri, Nov 4, 2022	30.68	30.68	30.00	30.08
2533	NASDAQ	FSBW	Thu, Nov 3, 2022	29.66	30.75	29.60	30.00
2532	NASDAQ	FSBW	Wed, Nov 2, 2022	29.83	30.29	29.37	29.76
2531	NASDAQ	FSBW	Tue, Nov 1, 2022	29.20	30.68	28.56	29.16
2530	NASDAQ	FSBW	Mon, Oct 31, 2022	28.19	29.65	28.19	28.99
2529	NASDAQ	FSBW	Fri, Oct 28, 2022	28.57	28.61	28.10	28.19
2528	NASDAQ	FSBW	Thu, Oct 27, 2022	27.71	28.49	27.62	28.16
2527	NASDAQ	FSBW	Wed, Oct 26, 2022	27.15	27.73	27.10	27.52
2526	NASDAQ	FSBW	Tue, Oct 25, 2022	27.55	27.62	27.11	27.24
2525	NASDAQ	FSBW	Mon, Oct 24, 2022	27.77	27.81	27.54	27.60
2524	NASDAQ	FSBW	Fri, Oct 21, 2022	27.65	28.07	27.52	27.74
2523	NASDAQ	FSBW	Thu, Oct 20, 2022	27.71	28.35	27.59	27.88
2522	NASDAQ	FSBW	Wed, Oct 19, 2022	28.06	28.06	27.62	27.62
2521	NASDAQ	FSBW	Tue, Oct 18, 2022	28.45	28.90	27.56	28.15
2520	NASDAQ	FSBW	Mon, Oct 17, 2022	28.29	28.29	28.00	28.22
2519	NASDAQ	FSBW	Fri, Oct 14, 2022	28.01	28.35	27.51	28.13
2518	NASDAQ	FSBW	Thu, Oct 13, 2022	27.10	28.11	27.10	28.02
2517	NASDAQ	FSBW	Wed, Oct 12, 2022	27.09	27.39	26.93	27.01
2516	NASDAQ	FSBW	Tue, Oct 11, 2022	27.12	27.33	26.80	27.06
2515	NASDAQ	FSBW	Mon, Oct 10, 2022	27.16	27.30	27.00	27.19
2514	NASDAQ	FSBW	Fri, Oct 7, 2022	27.11	27.40	27.02	27.20
2513	NASDAQ	FSBW	Thu, Oct 6, 2022	27.49	27.84	27.25	27.30
2512	NASDAQ	FSBW	Wed, Oct 5, 2022	27.57	28.08	27.43	27.65
2511	NASDAQ	FSBW	Tue, Oct 4, 2022	27.56	27.78	27.50	27.57
2510	NASDAQ	FSBW	Mon, Oct 3, 2022	27.37	27.92	27.22	27.46
2509	NASDAQ	FSBW	Fri, Sep 30, 2022	27.09	27.46	27.05	27.26
2508	NASDAQ	FSBW	Thu, Sep 29, 2022	27.07	27.68	27.06	27.18
2507	NASDAQ	FSBW	Wed, Sep 28, 2022	27.30	27.69	27.16	27.16
2506	NASDAQ	FSBW	Tue, Sep 27, 2022	27.75	27.75	27.31	27.31
2505	NASDAQ	FSBW	Mon, Sep 26, 2022	28.00	28.35	27.50	27.50
2504	NASDAQ	FSBW	Fri, Sep 23, 2022	28.25	28.47	28.00	28.15
2503	NASDAQ	FSBW	Thu, Sep 22, 2022	28.78	29.24	28.11	28.37
2502	NASDAQ	FSBW	Wed, Sep 21, 2022	28.76	28.87	28.26	28.60
2501	NASDAQ	FSBW	Tue, Sep 20, 2022	28.63	28.69	28.37	28.60
2500	NASDAQ	FSBW	Mon, Sep 19, 2022	28.51	29.23	28.51	28.52
2499	NASDAQ	FSBW	Fri, Sep 16, 2022	28.69	28.92	28.52	28.79
2498	NASDAQ	FSBW	Thu, Sep 15, 2022	28.97	29.36	28.65	28.89
2497	NASDAQ	FSBW	Wed, Sep 14, 2022	29.05	29.30	28.65	28.92
2496	NASDAQ	FSBW	Tue, Sep 13, 2022	29.05	29.93	28.61	29.15
2495	NASDAQ	FSBW	Mon, Sep 12, 2022	29.35	29.55	29.06	29.15
2494	NASDAQ	FSBW	Fri, Sep 9, 2022	29.26	29.59	29.22	29.43
2493	NASDAQ	FSBW	Thu, Sep 8, 2022	28.92	29.31	28.92	29.31
2492	NASDAQ	FSBW	Wed, Sep 7, 2022	29.29	29.39	28.82	29.01
2491	NASDAQ	FSBW	Tue, Sep 6, 2022	29.51	29.51	29.02	29.20
2490	NASDAQ	FSBW	Fri, Sep 2, 2022	29.62	29.84	29.12	29.34
2489	NASDAQ	FSBW	Thu, Sep 1, 2022	29.60	29.80	29.47	29.60
2488	NASDAQ	FSBW	Wed, Aug 31, 2022	29.87	30.00	29.71	29.71
2487	NASDAQ	FSBW	Tue, Aug 30, 2022	29.82	29.97	29.41	29.97
2486	NASDAQ	FSBW	Mon, Aug 29, 2022	30.00	30.15	29.95	29.97
2485	NASDAQ	FSBW	Fri, Aug 26, 2022	31.65	31.65	30.10	30.38
2484	NASDAQ	FSBW	Thu, Aug 25, 2022	30.53	30.99	30.53	30.60
2483	NASDAQ	FSBW	Wed, Aug 24, 2022	30.59	30.70	30.31	30.31
2482	NASDAQ	FSBW	Tue, Aug 23, 2022	31.30	31.69	30.65	30.74
2481	NASDAQ	FSBW	Mon, Aug 22, 2022	31.00	32.02	30.21	31.52
2480	NASDAQ	FSBW	Fri, Aug 19, 2022	31.34	31.35	31.05	31.10
2479	NASDAQ	FSBW	Thu, Aug 18, 2022	31.35	31.52	31.06	31.43
2478	NASDAQ	FSBW	Wed, Aug 17, 2022	31.20	31.53	31.20	31.36
2477	NASDAQ	FSBW	Tue, Aug 16, 2022	30.96	31.50	30.96	31.37
2476	NASDAQ	FSBW	Mon, Aug 15, 2022	30.51	30.98	30.46	30.94
2475	NASDAQ	FSBW	Fri, Aug 12, 2022	30.90	31.19	30.46	30.89
2474	NASDAQ	FSBW	Thu, Aug 11, 2022	30.55	30.83	30.51	30.83
2473	NASDAQ	FSBW	Wed, Aug 10, 2022	30.42	31.16	29.48	30.23
2472	NASDAQ	FSBW	Tue, Aug 9, 2022	30.60	30.68	29.96	30.41
2471	NASDAQ	FSBW	Mon, Aug 8, 2022	30.13	31.14	29.83	30.71
2470	NASDAQ	FSBW	Fri, Aug 5, 2022	29.98	30.23	29.82	30.00
2469	NASDAQ	FSBW	Thu, Aug 4, 2022	29.86	30.19	29.70	29.94
2468	NASDAQ	FSBW	Wed, Aug 3, 2022	30.10	30.30	30.00	30.16
2467	NASDAQ	FSBW	Tue, Aug 2, 2022	30.55	30.55	29.94	30.04
2466	NASDAQ	FSBW	Mon, Aug 1, 2022	29.79	30.71	29.79	30.37
2465	NASDAQ	FSBW	Fri, Jul 29, 2022	29.60	30.11	29.55	30.05
2464	NASDAQ	FSBW	Thu, Jul 28, 2022	28.75	29.85	28.75	29.55
2463	NASDAQ	FSBW	Wed, Jul 27, 2022	28.04	28.47	28.01	28.43
2462	NASDAQ	FSBW	Tue, Jul 26, 2022	28.32	28.40	27.92	28.09
2461	NASDAQ	FSBW	Mon, Jul 25, 2022	28.22	28.33	27.94	28.25
2460	NASDAQ	FSBW	Fri, Jul 22, 2022	28.13	28.49	28.00	28.25
2459	NASDAQ	FSBW	Thu, Jul 21, 2022	28.10	28.54	27.97	28.17
2458	NASDAQ	FSBW	Wed, Jul 20, 2022	28.23	28.35	28.01	28.33
2457	NASDAQ	FSBW	Tue, Jul 19, 2022	28.29	28.84	28.04	28.27
2456	NASDAQ	FSBW	Mon, Jul 18, 2022	27.83	28.44	27.83	28.28
2455	NASDAQ	FSBW	Fri, Jul 15, 2022	27.62	28.30	27.48	27.75
2454	NASDAQ	FSBW	Thu, Jul 14, 2022	27.49	27.66	27.06	27.51
2453	NASDAQ	FSBW	Wed, Jul 13, 2022	28.00	28.00	27.58	27.79
2452	NASDAQ	FSBW	Tue, Jul 12, 2022	28.00	28.31	28.00	28.04
2451	NASDAQ	FSBW	Mon, Jul 11, 2022	28.26	28.40	28.06	28.16
2450	NASDAQ	FSBW	Fri, Jul 8, 2022	28.39	28.52	28.25	28.30
2449	NASDAQ	FSBW	Thu, Jul 7, 2022	28.56	29.17	28.40	28.47
2448	NASDAQ	FSBW	Wed, Jul 6, 2022	28.95	29.11	28.50	28.76
2447	NASDAQ	FSBW	Tue, Jul 5, 2022	28.97	29.30	28.45	29.00
2446	NASDAQ	FSBW	Fri, Jul 1, 2022	28.75	29.16	28.41	29.04
2445	NASDAQ	FSBW	Thu, Jun 30, 2022	28.47	29.11	28.47	28.71
2444	NASDAQ	FSBW	Wed, Jun 29, 2022	29.11	29.39	28.69	28.69
2443	NASDAQ	FSBW	Tue, Jun 28, 2022	29.00	29.85	28.98	29.07
2442	NASDAQ	FSBW	Mon, Jun 27, 2022	28.51	29.28	28.39	29.04
2441	NASDAQ	FSBW	Fri, Jun 24, 2022	28.83	29.34	28.28	28.40
2440	NASDAQ	FSBW	Thu, Jun 23, 2022	28.67	29.24	28.50	28.74
2439	NASDAQ	FSBW	Wed, Jun 22, 2022	28.69	29.21	28.58	28.67
2438	NASDAQ	FSBW	Tue, Jun 21, 2022	28.65	28.98	28.48	28.78
2437	NASDAQ	FSBW	Fri, Jun 17, 2022	28.48	28.72	28.33	28.35
2436	NASDAQ	FSBW	Thu, Jun 16, 2022	28.77	29.27	28.32	28.51
2435	NASDAQ	FSBW	Wed, Jun 15, 2022	28.97	29.29	28.94	29.04
2434	NASDAQ	FSBW	Tue, Jun 14, 2022	29.19	29.56	28.80	29.08
2433	NASDAQ	FSBW	Mon, Jun 13, 2022	29.15	29.48	29.02	29.28
2432	NASDAQ	FSBW	Fri, Jun 10, 2022	29.68	29.68	29.40	29.52
2431	NASDAQ	FSBW	Thu, Jun 9, 2022	29.49	30.35	29.47	30.02
2430	NASDAQ	FSBW	Wed, Jun 8, 2022	29.79	30.00	29.50	29.77
2429	NASDAQ	FSBW	Tue, Jun 7, 2022	29.66	30.46	29.66	30.32
2428	NASDAQ	FSBW	Mon, Jun 6, 2022	30.13	30.13	29.68	29.83
2427	NASDAQ	FSBW	Fri, Jun 3, 2022	30.17	30.17	29.91	30.09
2426	NASDAQ	FSBW	Thu, Jun 2, 2022	30.00	30.26	29.95	30.23
2425	NASDAQ	FSBW	Wed, Jun 1, 2022	30.18	30.28	29.40	30.04
2424	NASDAQ	FSBW	Tue, May 31, 2022	30.35	30.40	30.15	30.25
2423	NASDAQ	FSBW	Fri, May 27, 2022	30.47	30.56	30.20	30.36
2422	NASDAQ	FSBW	Thu, May 26, 2022	29.91	30.74	29.91	30.27
2421	NASDAQ	FSBW	Wed, May 25, 2022	29.87	30.01	29.39	29.84
2420	NASDAQ	FSBW	Tue, May 24, 2022	29.07	29.89	28.87	29.86
2419	NASDAQ	FSBW	Mon, May 23, 2022	28.52	29.31	28.52	29.13
2418	NASDAQ	FSBW	Fri, May 20, 2022	28.71	28.71	28.09	28.33
2417	NASDAQ	FSBW	Thu, May 19, 2022	28.75	28.75	28.48	28.50
2416	NASDAQ	FSBW	Wed, May 18, 2022	28.89	29.01	28.62	28.74
2415	NASDAQ	FSBW	Tue, May 17, 2022	28.91	29.23	28.91	29.13
2414	NASDAQ	FSBW	Mon, May 16, 2022	28.92	28.95	28.53	28.61
2413	NASDAQ	FSBW	Fri, May 13, 2022	29.07	29.17	28.79	28.83
2412	NASDAQ	FSBW	Thu, May 12, 2022	28.91	29.12	28.75	28.98
2411	NASDAQ	FSBW	Wed, May 11, 2022	29.03	29.51	29.00	29.10
2410	NASDAQ	FSBW	Tue, May 10, 2022	29.65	30.13	29.16	29.32
2409	NASDAQ	FSBW	Mon, May 9, 2022	29.05	29.92	28.81	29.61
2408	NASDAQ	FSBW	Fri, May 6, 2022	29.38	29.83	28.81	29.35
2407	NASDAQ	FSBW	Thu, May 5, 2022	29.60	29.60	28.81	28.99
2406	NASDAQ	FSBW	Wed, May 4, 2022	29.42	29.91	29.24	29.73
2405	NASDAQ	FSBW	Tue, May 3, 2022	29.48	29.74	29.25	29.25
2404	NASDAQ	FSBW	Mon, May 2, 2022	29.60	30.15	29.31	29.37
2403	NASDAQ	FSBW	Fri, Apr 29, 2022	29.94	29.94	29.35	29.39
2402	NASDAQ	FSBW	Thu, Apr 28, 2022	29.89	30.72	29.81	30.17
2401	NASDAQ	FSBW	Wed, Apr 27, 2022	29.70	30.32	29.53	29.72
2400	NASDAQ	FSBW	Tue, Apr 26, 2022	29.60	30.17	29.51	29.51
2399	NASDAQ	FSBW	Mon, Apr 25, 2022	30.63	30.63	29.75	29.88
2398	NASDAQ	FSBW	Fri, Apr 22, 2022	30.64	30.64	30.34	30.48
2397	NASDAQ	FSBW	Thu, Apr 21, 2022	31.15	31.46	30.43	30.59
2396	NASDAQ	FSBW	Wed, Apr 20, 2022	30.87	31.30	30.69	31.08
2395	NASDAQ	FSBW	Tue, Apr 19, 2022	30.20	30.75	30.20	30.59
2394	NASDAQ	FSBW	Mon, Apr 18, 2022	30.72	30.72	30.09	30.20
2393	NASDAQ	FSBW	Thu, Apr 14, 2022	30.99	30.99	30.45	30.54
2392	NASDAQ	FSBW	Wed, Apr 13, 2022	30.85	31.09	30.65	30.93
2391	NASDAQ	FSBW	Tue, Apr 12, 2022	30.78	30.95	30.50	30.68
2390	NASDAQ	FSBW	Mon, Apr 11, 2022	30.97	31.17	30.64	30.64
2389	NASDAQ	FSBW	Fri, Apr 8, 2022	30.51	31.03	30.51	30.85
2388	NASDAQ	FSBW	Thu, Apr 7, 2022	30.01	30.72	30.01	30.60
2387	NASDAQ	FSBW	Wed, Apr 6, 2022	30.12	30.42	30.07	30.07
2386	NASDAQ	FSBW	Tue, Apr 5, 2022	30.33	30.63	30.03	30.37
2385	NASDAQ	FSBW	Mon, Apr 4, 2022	30.66	30.66	29.87	30.11
2384	NASDAQ	FSBW	Fri, Apr 1, 2022	31.00	31.00	30.80	30.92
2383	NASDAQ	FSBW	Thu, Mar 31, 2022	31.39	31.39	30.93	31.00
2382	NASDAQ	FSBW	Wed, Mar 30, 2022	31.98	32.04	31.32	31.32
2381	NASDAQ	FSBW	Tue, Mar 29, 2022	31.55	32.17	31.55	32.05
2380	NASDAQ	FSBW	Mon, Mar 28, 2022	31.14	31.53	30.96	31.53
2379	NASDAQ	FSBW	Fri, Mar 25, 2022	30.63	31.66	30.55	31.40
2378	NASDAQ	FSBW	Thu, Mar 24, 2022	31.00	31.00	30.41	30.75
2377	NASDAQ	FSBW	Wed, Mar 23, 2022	30.96	31.06	30.76	30.83
2376	NASDAQ	FSBW	Tue, Mar 22, 2022	30.76	31.30	30.76	31.23
2375	NASDAQ	FSBW	Mon, Mar 21, 2022	30.69	31.00	30.54	30.65
2374	NASDAQ	FSBW	Fri, Mar 18, 2022	31.10	31.10	30.46	30.69
2373	NASDAQ	FSBW	Thu, Mar 17, 2022	31.10	31.98	31.10	31.26
2372	NASDAQ	FSBW	Wed, Mar 16, 2022	31.25	31.76	31.01	31.41
2371	NASDAQ	FSBW	Tue, Mar 15, 2022	31.88	31.93	30.81	31.01
2370	NASDAQ	FSBW	Mon, Mar 14, 2022	31.40	31.80	31.02	31.68
2369	NASDAQ	FSBW	Fri, Mar 11, 2022	31.32	31.65	30.91	31.14
2368	NASDAQ	FSBW	Thu, Mar 10, 2022	30.81	31.48	30.78	31.20
2367	NASDAQ	FSBW	Wed, Mar 9, 2022	31.01	31.80	31.01	31.45
2366	NASDAQ	FSBW	Tue, Mar 8, 2022	30.65	31.09	30.32	30.71
2365	NASDAQ	FSBW	Mon, Mar 7, 2022	30.91	30.92	30.56	30.56
2364	NASDAQ	FSBW	Fri, Mar 4, 2022	31.61	32.15	30.70	30.94
2363	NASDAQ	FSBW	Thu, Mar 3, 2022	31.85	32.13	31.38	31.80
2362	NASDAQ	FSBW	Wed, Mar 2, 2022	31.25	32.06	31.25	31.99
2361	NASDAQ	FSBW	Tue, Mar 1, 2022	32.32	32.32	31.10	31.16
2360	NASDAQ	FSBW	Mon, Feb 28, 2022	32.50	32.73	31.94	32.02
2359	NASDAQ	FSBW	Fri, Feb 25, 2022	32.23	32.64	32.22	32.58
2358	NASDAQ	FSBW	Thu, Feb 24, 2022	32.09	32.68	31.80	31.83
2357	NASDAQ	FSBW	Wed, Feb 23, 2022	32.59	32.59	32.18	32.32
2356	NASDAQ	FSBW	Tue, Feb 22, 2022	32.49	32.74	32.32	32.35
2355	NASDAQ	FSBW	Fri, Feb 18, 2022	32.66	32.69	32.30	32.32
2354	NASDAQ	FSBW	Thu, Feb 17, 2022	32.91	33.25	32.68	32.72
2353	NASDAQ	FSBW	Wed, Feb 16, 2022	33.50	33.50	32.89	33.50
2352	NASDAQ	FSBW	Tue, Feb 15, 2022	32.90	33.50	32.90	33.40
2351	NASDAQ	FSBW	Mon, Feb 14, 2022	32.99	32.99	32.69	32.78
2350	NASDAQ	FSBW	Fri, Feb 11, 2022	32.96	32.96	32.51	32.51
2349	NASDAQ	FSBW	Thu, Feb 10, 2022	32.68	33.00	32.68	32.84
2348	NASDAQ	FSBW	Wed, Feb 9, 2022	32.88	33.11	32.65	32.82
2347	NASDAQ	FSBW	Tue, Feb 8, 2022	33.02	33.29	33.02	33.04
2346	NASDAQ	FSBW	Mon, Feb 7, 2022	33.42	33.50	33.00	33.00
2345	NASDAQ	FSBW	Fri, Feb 4, 2022	33.31	33.94	33.10	33.15
2344	NASDAQ	FSBW	Thu, Feb 3, 2022	32.90	33.63	32.86	33.33
2343	NASDAQ	FSBW	Wed, Feb 2, 2022	33.02	33.66	32.96	33.21
2342	NASDAQ	FSBW	Tue, Feb 1, 2022	33.50	33.68	33.00	33.19
2341	NASDAQ	FSBW	Mon, Jan 31, 2022	33.31	33.58	33.12	33.22
2340	NASDAQ	FSBW	Fri, Jan 28, 2022	33.60	33.78	33.21	33.62
2339	NASDAQ	FSBW	Thu, Jan 27, 2022	33.16	33.91	32.77	33.53
2338	NASDAQ	FSBW	Wed, Jan 26, 2022	33.81	33.96	32.78	32.83
2337	NASDAQ	FSBW	Tue, Jan 25, 2022	34.12	34.12	33.10	33.39
2336	NASDAQ	FSBW	Mon, Jan 24, 2022	32.52	34.16	32.50	34.16
2335	NASDAQ	FSBW	Fri, Jan 21, 2022	32.87	33.61	32.09	32.26
2334	NASDAQ	FSBW	Thu, Jan 20, 2022	33.55	33.90	33.23	33.23
2333	NASDAQ	FSBW	Wed, Jan 19, 2022	33.86	33.86	33.26	33.71
2332	NASDAQ	FSBW	Tue, Jan 18, 2022	33.64	33.89	33.32	33.78
2331	NASDAQ	FSBW	Fri, Jan 14, 2022	33.58	34.08	33.31	33.91
2330	NASDAQ	FSBW	Thu, Jan 13, 2022	33.97	34.89	33.37	33.93
2329	NASDAQ	FSBW	Wed, Jan 12, 2022	34.75	34.75	33.71	33.76
2328	NASDAQ	FSBW	Tue, Jan 11, 2022	34.66	34.66	34.61	34.61
2327	NASDAQ	FSBW	Mon, Jan 10, 2022	34.85	34.98	34.25	34.98
2326	NASDAQ	FSBW	Fri, Jan 7, 2022	34.69	35.30	34.35	35.28
2325	NASDAQ	FSBW	Thu, Jan 6, 2022	34.20	34.85	34.20	34.52
2324	NASDAQ	FSBW	Wed, Jan 5, 2022	34.08	34.70	33.75	34.38
2323	NASDAQ	FSBW	Tue, Jan 4, 2022	34.45	34.45	33.54	34.27
2322	NASDAQ	FSBW	Mon, Jan 3, 2022	34.47	34.47	33.41	33.64
2321	NASDAQ	FSBW	Fri, Dec 31, 2021	33.79	34.07	33.25	33.63
2320	NASDAQ	FSBW	Thu, Dec 30, 2021	34.01	34.21	33.98	33.98
2319	NASDAQ	FSBW	Wed, Dec 29, 2021	33.26	34.19	33.26	34.19
2318	NASDAQ	FSBW	Tue, Dec 28, 2021	33.75	34.24	33.50	33.72
2317	NASDAQ	FSBW	Mon, Dec 27, 2021	33.13	33.75	32.20	33.61
2316	NASDAQ	FSBW	Thu, Dec 23, 2021	32.62	33.29	32.48	33.19
2315	NASDAQ	FSBW	Wed, Dec 22, 2021	32.79	33.58	32.03	32.55
2314	NASDAQ	FSBW	Tue, Dec 21, 2021	32.35	33.26	32.29	32.61
2313	NASDAQ	FSBW	Mon, Dec 20, 2021	32.24	32.58	31.87	32.35
2312	NASDAQ	FSBW	Fri, Dec 17, 2021	33.71	34.14	32.27	32.52
2311	NASDAQ	FSBW	Thu, Dec 16, 2021	34.23	34.35	33.50	33.50
2310	NASDAQ	FSBW	Wed, Dec 15, 2021	32.73	34.09	32.39	33.75
2309	NASDAQ	FSBW	Tue, Dec 14, 2021	33.39	33.77	32.17	32.34
2308	NASDAQ	FSBW	Mon, Dec 13, 2021	33.67	33.96	33.17	33.17
2307	NASDAQ	FSBW	Fri, Dec 10, 2021	33.66	34.46	33.25	33.37
2306	NASDAQ	FSBW	Thu, Dec 9, 2021	33.30	33.70	33.17	33.64
2305	NASDAQ	FSBW	Wed, Dec 8, 2021	33.92	33.92	33.06	33.48
2304	NASDAQ	FSBW	Tue, Dec 7, 2021	33.91	34.23	33.22	33.57
2303	NASDAQ	FSBW	Mon, Dec 6, 2021	33.58	33.82	33.52	33.57
2302	NASDAQ	FSBW	Fri, Dec 3, 2021	33.51	33.51	32.51	33.30
2301	NASDAQ	FSBW	Thu, Dec 2, 2021	32.50	33.56	32.50	32.95
2300	NASDAQ	FSBW	Wed, Dec 1, 2021	33.16	34.09	32.47	32.47
2299	NASDAQ	FSBW	Tue, Nov 30, 2021	32.74	34.63	32.46	32.46
2298	NASDAQ	FSBW	Mon, Nov 29, 2021	33.77	34.57	32.85	32.88
2297	NASDAQ	FSBW	Fri, Nov 26, 2021	33.86	35.17	33.16	33.43
2296	NASDAQ	FSBW	Wed, Nov 24, 2021	35.03	36.00	34.50	34.61
2295	NASDAQ	FSBW	Tue, Nov 23, 2021	34.99	35.55	34.60	35.06
2294	NASDAQ	FSBW	Mon, Nov 22, 2021	35.08	35.20	34.40	34.64
2293	NASDAQ	FSBW	Fri, Nov 19, 2021	35.30	35.33	34.56	34.56
2292	NASDAQ	FSBW	Thu, Nov 18, 2021	34.56	35.95	34.35	35.95
2291	NASDAQ	FSBW	Wed, Nov 17, 2021	34.79	35.20	34.26	34.55
2290	NASDAQ	FSBW	Tue, Nov 16, 2021	35.31	35.31	34.70	34.84
2289	NASDAQ	FSBW	Mon, Nov 15, 2021	35.52	35.62	34.87	35.62
2288	NASDAQ	FSBW	Fri, Nov 12, 2021	35.40	35.85	35.40	35.63
2287	NASDAQ	FSBW	Thu, Nov 11, 2021	34.95	35.89	34.92	35.40
2286	NASDAQ	FSBW	Wed, Nov 10, 2021	35.01	35.45	34.88	35.05
2285	NASDAQ	FSBW	Tue, Nov 9, 2021	35.13	35.39	34.80	34.80
2284	NASDAQ	FSBW	Mon, Nov 8, 2021	36.38	36.38	35.46	35.49
2283	NASDAQ	FSBW	Fri, Nov 5, 2021	35.60	36.75	35.56	36.75
2282	NASDAQ	FSBW	Thu, Nov 4, 2021	35.33	35.64	34.85	35.21
2281	NASDAQ	FSBW	Wed, Nov 3, 2021	35.45	35.88	34.11	35.88
2280	NASDAQ	FSBW	Tue, Nov 2, 2021	35.00	35.00	34.18	34.54
2279	NASDAQ	FSBW	Mon, Nov 1, 2021	34.45	35.25	33.90	34.98
2278	NASDAQ	FSBW	Fri, Oct 29, 2021	35.11	35.19	34.46	34.46
2277	NASDAQ	FSBW	Thu, Oct 28, 2021	32.73	34.55	32.05	34.32
2276	NASDAQ	FSBW	Wed, Oct 27, 2021	34.29	34.29	33.74	33.74
2275	NASDAQ	FSBW	Tue, Oct 26, 2021	34.57	34.83	34.26	34.49
2274	NASDAQ	FSBW	Mon, Oct 25, 2021	34.90	35.18	34.55	35.18
2273	NASDAQ	FSBW	Fri, Oct 22, 2021	34.59	35.20	34.59	35.12
2272	NASDAQ	FSBW	Thu, Oct 21, 2021	34.29	35.06	34.29	34.91
2271	NASDAQ	FSBW	Wed, Oct 20, 2021	34.09	35.00	34.09	34.71
2270	NASDAQ	FSBW	Tue, Oct 19, 2021	35.04	35.04	34.09	34.09
2269	NASDAQ	FSBW	Mon, Oct 18, 2021	33.87	35.34	33.87	35.31
2268	NASDAQ	FSBW	Fri, Oct 15, 2021	35.16	35.41	33.98	33.98
2267	NASDAQ	FSBW	Thu, Oct 14, 2021	34.42	34.99	34.35	34.75
2266	NASDAQ	FSBW	Wed, Oct 13, 2021	34.60	34.60	34.16	34.35
2265	NASDAQ	FSBW	Tue, Oct 12, 2021	34.23	34.76	34.23	34.47
2264	NASDAQ	FSBW	Mon, Oct 11, 2021	34.31	34.88	34.16	34.55
2263	NASDAQ	FSBW	Fri, Oct 8, 2021	34.80	35.33	34.80	35.01
2262	NASDAQ	FSBW	Thu, Oct 7, 2021	34.85	35.39	34.76	34.95
2261	NASDAQ	FSBW	Wed, Oct 6, 2021	34.34	34.93	34.34	34.80
2260	NASDAQ	FSBW	Tue, Oct 5, 2021	35.30	35.30	34.56	34.56
2259	NASDAQ	FSBW	Mon, Oct 4, 2021	34.91	35.24	34.63	34.84
2258	NASDAQ	FSBW	Fri, Oct 1, 2021	34.83	35.50	34.56	34.62
2257	NASDAQ	FSBW	Thu, Sep 30, 2021	34.35	35.15	34.35	34.61
2256	NASDAQ	FSBW	Wed, Sep 29, 2021	34.31	34.50	34.10	34.42
2255	NASDAQ	FSBW	Tue, Sep 28, 2021	35.18	35.18	34.14	34.31
2254	NASDAQ	FSBW	Mon, Sep 27, 2021	34.34	35.40	34.34	35.02
2253	NASDAQ	FSBW	Fri, Sep 24, 2021	34.06	34.61	33.98	34.21
2252	NASDAQ	FSBW	Thu, Sep 23, 2021	33.45	34.41	33.37	33.72
2251	NASDAQ	FSBW	Wed, Sep 22, 2021	33.44	33.68	33.12	33.36
2250	NASDAQ	FSBW	Tue, Sep 21, 2021	33.48	33.48	33.11	33.11
2249	NASDAQ	FSBW	Mon, Sep 20, 2021	33.10	33.80	32.53	33.36
2248	NASDAQ	FSBW	Fri, Sep 17, 2021	33.08	34.25	32.60	34.08
2247	NASDAQ	FSBW	Thu, Sep 16, 2021	33.21	33.50	32.89	33.20
2246	NASDAQ	FSBW	Wed, Sep 15, 2021	32.74	33.99	32.45	33.38
2245	NASDAQ	FSBW	Tue, Sep 14, 2021	33.11	33.11	32.25	32.25
2244	NASDAQ	FSBW	Mon, Sep 13, 2021	33.10	33.14	32.70	32.78
2243	NASDAQ	FSBW	Fri, Sep 10, 2021	32.89	33.54	32.60	33.05
2242	NASDAQ	FSBW	Thu, Sep 9, 2021	33.36	33.49	32.95	32.95
2241	NASDAQ	FSBW	Wed, Sep 8, 2021	32.57	33.98	32.57	33.55
2240	NASDAQ	FSBW	Tue, Sep 7, 2021	33.16	33.64	32.74	32.92
2239	NASDAQ	FSBW	Fri, Sep 3, 2021	34.00	34.00	33.16	33.51
2238	NASDAQ	FSBW	Thu, Sep 2, 2021	33.78	34.42	33.78	34.00
2237	NASDAQ	FSBW	Wed, Sep 1, 2021	34.03	34.13	33.64	33.92
2236	NASDAQ	FSBW	Tue, Aug 31, 2021	33.53	34.38	33.53	34.17
2235	NASDAQ	FSBW	Mon, Aug 30, 2021	34.17	34.17	33.37	33.55
2234	NASDAQ	FSBW	Fri, Aug 27, 2021	32.89	34.42	32.89	34.24
2233	NASDAQ	FSBW	Thu, Aug 26, 2021	32.68	33.29	32.56	32.61
2232	NASDAQ	FSBW	Wed, Aug 25, 2021	33.00	33.00	32.66	32.90
2231	NASDAQ	FSBW	Tue, Aug 24, 2021	33.36	33.60	32.82	33.14
2230	NASDAQ	FSBW	Mon, Aug 23, 2021	33.77	33.88	33.26	33.34
2229	NASDAQ	FSBW	Fri, Aug 20, 2021	33.38	34.28	33.06	33.72
2228	NASDAQ	FSBW	Thu, Aug 19, 2021	33.47	34.37	32.64	33.60
2227	NASDAQ	FSBW	Wed, Aug 18, 2021	34.12	34.13	33.49	33.80
2226	NASDAQ	FSBW	Tue, Aug 17, 2021	34.10	34.75	33.92	34.11
2225	NASDAQ	FSBW	Mon, Aug 16, 2021	35.08	35.49	34.02	34.60
2224	NASDAQ	FSBW	Fri, Aug 13, 2021	35.66	35.66	35.21	35.46
2223	NASDAQ	FSBW	Thu, Aug 12, 2021	35.65	36.45	35.39	35.66
2222	NASDAQ	FSBW	Wed, Aug 11, 2021	34.77	36.37	34.77	35.65
2221	NASDAQ	FSBW	Tue, Aug 10, 2021	34.18	34.98	34.18	34.90
2220	NASDAQ	FSBW	Mon, Aug 9, 2021	35.87	35.87	33.49	34.00
2219	NASDAQ	FSBW	Fri, Aug 6, 2021	35.40	36.49	35.40	35.87
2218	NASDAQ	FSBW	Thu, Aug 5, 2021	34.66	35.35	34.66	35.15
2217	NASDAQ	FSBW	Wed, Aug 4, 2021	34.54	34.92	34.40	34.40
2216	NASDAQ	FSBW	Tue, Aug 3, 2021	34.80	35.27	34.33	34.90
2215	NASDAQ	FSBW	Mon, Aug 2, 2021	35.08	35.53	34.77	34.85
2214	NASDAQ	FSBW	Fri, Jul 30, 2021	35.15	35.24	34.58	34.78
2213	NASDAQ	FSBW	Thu, Jul 29, 2021	35.62	35.95	34.79	35.06
2212	NASDAQ	FSBW	Wed, Jul 28, 2021	35.11	35.81	35.07	35.39
2211	NASDAQ	FSBW	Tue, Jul 27, 2021	35.64	35.99	34.39	34.78
2210	NASDAQ	FSBW	Mon, Jul 26, 2021	35.24	36.14	35.24	35.91
2209	NASDAQ	FSBW	Fri, Jul 23, 2021	34.93	35.83	34.93	35.43
2208	NASDAQ	FSBW	Thu, Jul 22, 2021	35.37	35.97	34.13	34.86
2207	NASDAQ	FSBW	Wed, Jul 21, 2021	36.08	36.54	35.36	35.43
2206	NASDAQ	FSBW	Tue, Jul 20, 2021	34.22	36.00	34.22	35.59
2205	NASDAQ	FSBW	Mon, Jul 19, 2021	34.90	34.93	34.05	34.20
2204	NASDAQ	FSBW	Fri, Jul 16, 2021	35.71	35.81	35.21	35.21
2203	NASDAQ	FSBW	Thu, Jul 15, 2021	35.10	36.85	35.10	35.84
2202	NASDAQ	FSBW	Wed, Jul 14, 2021	34.75	35.50	34.73	35.50
2201	NASDAQ	FSBW	Tue, Jul 13, 2021	35.61	35.62	34.41	34.78
2200	NASDAQ	FSBW	Mon, Jul 12, 2021	35.14	35.84	34.84	35.80
2199	NASDAQ	FSBW	Fri, Jul 9, 2021	34.72	35.54	34.72	35.05
2198	NASDAQ	FSBW	Thu, Jul 8, 2021	34.02	34.65	33.39	34.35
2197	NASDAQ	FSBW	Wed, Jul 7, 2021	34.84	34.86	34.24	34.24
2196	NASDAQ	FSBW	Tue, Jul 6, 2021	35.45	35.45	34.60	34.90
2195	NASDAQ	FSBW	Fri, Jul 2, 2021	35.45	35.68	35.12	35.18
2194	NASDAQ	FSBW	Thu, Jul 1, 2021	35.98	35.98	35.32	35.40
2193	NASDAQ	FSBW	Wed, Jun 30, 2021	35.57	36.45	35.57	35.64
2192	NASDAQ	FSBW	Tue, Jun 29, 2021	35.69	36.62	35.50	35.87
2191	NASDAQ	FSBW	Mon, Jun 28, 2021	35.84	36.04	35.23	35.53
2190	NASDAQ	FSBW	Fri, Jun 25, 2021	35.92	36.75	35.53	35.71
2189	NASDAQ	FSBW	Thu, Jun 24, 2021	35.28	35.73	35.20	35.73
2188	NASDAQ	FSBW	Wed, Jun 23, 2021	34.72	35.50	34.72	35.25
2187	NASDAQ	FSBW	Tue, Jun 22, 2021	35.00	35.33	34.57	34.57
2186	NASDAQ	FSBW	Mon, Jun 21, 2021	34.90	35.56	34.87	34.87
2185	NASDAQ	FSBW	Fri, Jun 18, 2021	34.63	35.25	34.63	34.63
2184	NASDAQ	FSBW	Thu, Jun 17, 2021	35.36	35.46	34.61	34.61
2183	NASDAQ	FSBW	Wed, Jun 16, 2021	34.65	35.62	34.65	35.21
2182	NASDAQ	FSBW	Tue, Jun 15, 2021	35.25	35.43	34.92	35.18
2181	NASDAQ	FSBW	Mon, Jun 14, 2021	35.29	35.29	35.00	35.02
2180	NASDAQ	FSBW	Fri, Jun 11, 2021	34.77	35.54	34.77	35.35
2179	NASDAQ	FSBW	Thu, Jun 10, 2021	35.68	35.78	34.74	34.74
2178	NASDAQ	FSBW	Wed, Jun 9, 2021	35.69	35.77	35.48	35.55
2177	NASDAQ	FSBW	Tue, Jun 8, 2021	35.67	36.10	35.50	35.83
2176	NASDAQ	FSBW	Mon, Jun 7, 2021	35.47	35.88	35.44	35.75
2175	NASDAQ	FSBW	Fri, Jun 4, 2021	35.12	35.52	35.12	35.28
2174	NASDAQ	FSBW	Thu, Jun 3, 2021	35.10	35.62	34.93	35.31
2173	NASDAQ	FSBW	Wed, Jun 2, 2021	35.84	35.84	35.15	35.40
2172	NASDAQ	FSBW	Tue, Jun 1, 2021	35.75	35.85	35.53	35.65
2171	NASDAQ	FSBW	Fri, May 28, 2021	35.80	35.88	35.31	35.59
2170	NASDAQ	FSBW	Thu, May 27, 2021	35.20	35.85	35.20	35.76
2169	NASDAQ	FSBW	Wed, May 26, 2021	34.35	35.03	34.35	34.82
2168	NASDAQ	FSBW	Tue, May 25, 2021	35.19	35.69	34.08	34.08
2167	NASDAQ	FSBW	Mon, May 24, 2021	35.66	35.66	34.93	35.25
2166	NASDAQ	FSBW	Fri, May 21, 2021	35.13	35.82	34.62	35.82
2165	NASDAQ	FSBW	Thu, May 20, 2021	34.37	35.13	34.37	35.13
2164	NASDAQ	FSBW	Wed, May 19, 2021	34.13	34.83	33.60	34.51
2163	NASDAQ	FSBW	Tue, May 18, 2021	35.13	35.13	34.55	34.55
2162	NASDAQ	FSBW	Mon, May 17, 2021	35.20	35.61	35.06	35.06
2161	NASDAQ	FSBW	Fri, May 14, 2021	34.96	35.27	34.94	35.22
2160	NASDAQ	FSBW	Thu, May 13, 2021	34.31	35.00	34.00	34.81
2159	NASDAQ	FSBW	Wed, May 12, 2021	34.77	35.07	34.10	34.10
2158	NASDAQ	FSBW	Tue, May 11, 2021	34.45	35.31	34.45	34.74
2157	NASDAQ	FSBW	Mon, May 10, 2021	34.82	35.40	34.75	34.80
2156	NASDAQ	FSBW	Fri, May 7, 2021	34.70	34.94	34.53	34.75
2155	NASDAQ	FSBW	Thu, May 6, 2021	34.46	35.00	34.31	35.00
2154	NASDAQ	FSBW	Wed, May 5, 2021	34.95	34.95	34.52	34.75
2153	NASDAQ	FSBW	Tue, May 4, 2021	34.71	34.99	34.56	34.60
2152	NASDAQ	FSBW	Mon, May 3, 2021	34.46	35.00	34.44	35.00
2151	NASDAQ	FSBW	Fri, Apr 30, 2021	33.60	34.24	33.55	34.18
2150	NASDAQ	FSBW	Thu, Apr 29, 2021	33.49	34.17	33.37	33.60
2149	NASDAQ	FSBW	Wed, Apr 28, 2021	34.26	34.32	32.78	33.25
2148	NASDAQ	FSBW	Tue, Apr 27, 2021	34.16	34.33	33.46	34.00
2147	NASDAQ	FSBW	Mon, Apr 26, 2021	33.70	34.32	33.18	33.62
2146	NASDAQ	FSBW	Fri, Apr 23, 2021	32.14	33.74	32.14	33.51
2145	NASDAQ	FSBW	Thu, Apr 22, 2021	32.78	32.78	31.78	31.97
2144	NASDAQ	FSBW	Wed, Apr 21, 2021	32.37	33.06	32.37	32.69
2143	NASDAQ	FSBW	Tue, Apr 20, 2021	33.05	33.05	32.23	32.25
2142	NASDAQ	FSBW	Mon, Apr 19, 2021	33.66	33.66	32.67	32.80
2141	NASDAQ	FSBW	Fri, Apr 16, 2021	33.93	33.98	33.26	33.54
2140	NASDAQ	FSBW	Thu, Apr 15, 2021	33.37	33.75	33.13	33.71
2139	NASDAQ	FSBW	Wed, Apr 14, 2021	33.50	33.50	32.82	33.03
2138	NASDAQ	FSBW	Tue, Apr 13, 2021	34.09	34.25	33.04	33.21
2137	NASDAQ	FSBW	Mon, Apr 12, 2021	33.96	34.46	33.25	33.93
2136	NASDAQ	FSBW	Fri, Apr 9, 2021	33.96	33.99	33.37	33.83
2135	NASDAQ	FSBW	Thu, Apr 8, 2021	34.44	34.69	33.66	33.90
2134	NASDAQ	FSBW	Wed, Apr 7, 2021	34.60	35.23	34.14	34.62
2133	NASDAQ	FSBW	Tue, Apr 6, 2021	34.37	34.75	34.26	34.75
2132	NASDAQ	FSBW	Mon, Apr 5, 2021	34.12	34.73	33.92	34.15
2131	NASDAQ	FSBW	Thu, Apr 1, 2021	33.41	33.97	33.21	33.84
2130	NASDAQ	FSBW	Wed, Mar 31, 2021	33.33	34.55	33.01	33.60
2129	NASDAQ	FSBW	Tue, Mar 30, 2021	33.95	34.91	33.60	33.92
2128	NASDAQ	FSBW	Mon, Mar 29, 2021	34.24	34.82	33.66	34.05
2127	NASDAQ	FSBW	Fri, Mar 26, 2021	34.55	35.00	34.00	34.21
2126	NASDAQ	FSBW	Thu, Mar 25, 2021	32.33	34.45	32.13	34.45
2125	NASDAQ	FSBW	Wed, Mar 24, 2021	33.22	34.36	32.51	32.51
2124	NASDAQ	FSBW	Tue, Mar 23, 2021	33.60	34.16	32.72	32.72
2123	NASDAQ	FSBW	Mon, Mar 22, 2021	34.93	35.49	33.40	33.46
2122	NASDAQ	FSBW	Fri, Mar 19, 2021	35.61	35.61	34.71	34.85
2121	NASDAQ	FSBW	Thu, Mar 18, 2021	35.73	36.52	35.23	35.26
2120	NASDAQ	FSBW	Wed, Mar 17, 2021	35.47	35.97	35.46	35.55
2119	NASDAQ	FSBW	Tue, Mar 16, 2021	36.51	36.79	35.09	35.17
2118	NASDAQ	FSBW	Mon, Mar 15, 2021	36.50	36.50	36.04	36.39
2117	NASDAQ	FSBW	Fri, Mar 12, 2021	36.34	36.50	35.88	36.50
2116	NASDAQ	FSBW	Thu, Mar 11, 2021	36.34	36.64	36.01	36.50
2115	NASDAQ	FSBW	Wed, Mar 10, 2021	34.54	36.52	34.54	36.12
2114	NASDAQ	FSBW	Tue, Mar 9, 2021	36.11	36.60	35.53	35.89
2113	NASDAQ	FSBW	Mon, Mar 8, 2021	34.60	36.81	34.08	35.99
2112	NASDAQ	FSBW	Fri, Mar 5, 2021	32.26	33.95	32.26	33.95
2111	NASDAQ	FSBW	Thu, Mar 4, 2021	32.78	33.25	31.54	31.65
2110	NASDAQ	FSBW	Wed, Mar 3, 2021	32.17	33.36	31.94	32.60
2109	NASDAQ	FSBW	Tue, Mar 2, 2021	32.38	32.52	31.83	31.83
2108	NASDAQ	FSBW	Mon, Mar 1, 2021	30.92	32.84	30.62	32.13
2107	NASDAQ	FSBW	Fri, Feb 26, 2021	30.72	30.86	30.27	30.32
2106	NASDAQ	FSBW	Thu, Feb 25, 2021	30.37	30.86	30.02	30.02
2105	NASDAQ	FSBW	Wed, Feb 24, 2021	29.82	30.46	29.50	30.45
2104	NASDAQ	FSBW	Tue, Feb 23, 2021	29.56	30.11	29.31	29.75
2103	NASDAQ	FSBW	Mon, Feb 22, 2021	29.43	29.79	29.26	29.60
2102	NASDAQ	FSBW	Fri, Feb 19, 2021	29.71	29.80	29.20	29.68
2101	NASDAQ	FSBW	Thu, Feb 18, 2021	29.54	29.91	29.48	29.60
2100	NASDAQ	FSBW	Wed, Feb 17, 2021	29.51	29.73	29.50	29.51
2099	NASDAQ	FSBW	Tue, Feb 16, 2021	29.88	29.88	29.50	29.53
2098	NASDAQ	FSBW	Fri, Feb 12, 2021	29.57	29.85	29.45	29.85
2097	NASDAQ	FSBW	Thu, Feb 11, 2021	29.78	29.78	29.25	29.50
2096	NASDAQ	FSBW	Wed, Feb 10, 2021	29.73	29.88	29.25	29.72
2095	NASDAQ	FSBW	Tue, Feb 9, 2021	29.60	29.88	29.60	29.73
2094	NASDAQ	FSBW	Mon, Feb 8, 2021	29.53	29.72	29.26	29.62
2093	NASDAQ	FSBW	Fri, Feb 5, 2021	29.38	29.50	29.25	29.43
2092	NASDAQ	FSBW	Thu, Feb 4, 2021	28.98	29.50	28.98	29.43
2091	NASDAQ	FSBW	Wed, Feb 3, 2021	28.00	29.08	28.00	29.02
2090	NASDAQ	FSBW	Tue, Feb 2, 2021	28.13	28.63	27.11	28.26
2089	NASDAQ	FSBW	Mon, Feb 1, 2021	27.24	27.99	26.93	27.69
2088	NASDAQ	FSBW	Fri, Jan 29, 2021	27.10	27.43	26.81	26.81
2087	NASDAQ	FSBW	Thu, Jan 28, 2021	26.89	27.50	26.50	27.10
2086	NASDAQ	FSBW	Wed, Jan 27, 2021	27.41	27.43	26.40	26.63
2085	NASDAQ	FSBW	Tue, Jan 26, 2021	28.00	28.22	27.63	27.75
2084	NASDAQ	FSBW	Mon, Jan 25, 2021	28.09	28.79	27.36	28.50
2083	NASDAQ	FSBW	Fri, Jan 22, 2021	27.50	28.22	27.37	28.21
2082	NASDAQ	FSBW	Thu, Jan 21, 2021	27.85	28.08	27.59	27.73
2081	NASDAQ	FSBW	Wed, Jan 20, 2021	28.31	28.36	27.82	27.87
2080	NASDAQ	FSBW	Tue, Jan 19, 2021	29.15	29.58	28.10	28.30
2079	NASDAQ	FSBW	Fri, Jan 15, 2021	28.22	30.00	27.73	28.42
2078	NASDAQ	FSBW	Thu, Jan 14, 2021	28.53	29.47	27.99	28.46
2077	NASDAQ	FSBW	Wed, Jan 13, 2021	29.77	29.81	28.61	28.89
2076	NASDAQ	FSBW	Tue, Jan 12, 2021	29.63	30.33	29.63	29.95
2075	NASDAQ	FSBW	Mon, Jan 11, 2021	29.47	29.88	29.12	29.62
2074	NASDAQ	FSBW	Fri, Jan 8, 2021	30.00	30.25	29.08	29.43
2073	NASDAQ	FSBW	Thu, Jan 7, 2021	29.85	30.18	29.33	30.00
2072	NASDAQ	FSBW	Wed, Jan 6, 2021	27.94	30.05	27.94	29.81
2071	NASDAQ	FSBW	Tue, Jan 5, 2021	27.60	27.88	27.36	27.55
2070	NASDAQ	FSBW	Mon, Jan 4, 2021	27.65	27.90	27.14	27.68
2069	NASDAQ	FSBW	Thu, Dec 31, 2020	27.63	27.87	27.40	27.40
2068	NASDAQ	FSBW	Wed, Dec 30, 2020	27.85	28.42	27.38	27.38
2067	NASDAQ	FSBW	Tue, Dec 29, 2020	28.46	28.46	27.40	27.82
2066	NASDAQ	FSBW	Mon, Dec 28, 2020	29.28	29.69	28.46	28.46
2065	NASDAQ	FSBW	Thu, Dec 24, 2020	28.65	28.95	28.65	28.95
2064	NASDAQ	FSBW	Wed, Dec 23, 2020	28.55	28.60	28.38	28.39
2063	NASDAQ	FSBW	Tue, Dec 22, 2020	29.06	29.06	28.37	28.65
2062	NASDAQ	FSBW	Mon, Dec 21, 2020	29.45	29.60	29.04	29.33
2061	NASDAQ	FSBW	Fri, Dec 18, 2020	29.75	29.96	29.48	29.65
2060	NASDAQ	FSBW	Thu, Dec 17, 2020	28.60	29.97	28.60	29.75
2059	NASDAQ	FSBW	Wed, Dec 16, 2020	28.82	29.56	28.63	29.09
2058	NASDAQ	FSBW	Tue, Dec 15, 2020	28.36	29.25	28.22	28.56
2057	NASDAQ	FSBW	Mon, Dec 14, 2020	28.53	29.00	28.50	28.57
2056	NASDAQ	FSBW	Fri, Dec 11, 2020	28.49	28.92	28.46	28.55
2055	NASDAQ	FSBW	Thu, Dec 10, 2020	28.24	28.50	27.86	28.50
2054	NASDAQ	FSBW	Wed, Dec 9, 2020	28.50	28.70	28.18	28.18
2053	NASDAQ	FSBW	Tue, Dec 8, 2020	27.75	28.49	27.60	28.49
2052	NASDAQ	FSBW	Mon, Dec 7, 2020	27.44	27.73	26.13	27.63
2051	NASDAQ	FSBW	Fri, Dec 4, 2020	27.25	27.50	26.92	27.48
2050	NASDAQ	FSBW	Thu, Dec 3, 2020	26.89	27.50	26.85	27.18
2049	NASDAQ	FSBW	Wed, Dec 2, 2020	26.46	26.88	26.46	26.85
2048	NASDAQ	FSBW	Tue, Dec 1, 2020	26.83	27.06	26.33	26.33
2047	NASDAQ	FSBW	Mon, Nov 30, 2020	25.79	26.75	25.65	26.75
2046	NASDAQ	FSBW	Fri, Nov 27, 2020	25.80	25.80	25.58	25.76
2045	NASDAQ	FSBW	Wed, Nov 25, 2020	25.66	26.03	25.65	26.00
2044	NASDAQ	FSBW	Tue, Nov 24, 2020	25.27	25.82	24.45	25.81
2043	NASDAQ	FSBW	Mon, Nov 23, 2020	25.50	25.50	24.88	25.20
2042	NASDAQ	FSBW	Fri, Nov 20, 2020	25.11	25.49	24.97	25.49
2041	NASDAQ	FSBW	Thu, Nov 19, 2020	25.61	25.64	25.00	25.41
2040	NASDAQ	FSBW	Wed, Nov 18, 2020	25.97	26.00	25.55	25.55
2039	NASDAQ	FSBW	Tue, Nov 17, 2020	25.54	26.06	25.37	25.53
2038	NASDAQ	FSBW	Mon, Nov 16, 2020	25.03	25.75	25.01	25.75
2037	NASDAQ	FSBW	Fri, Nov 13, 2020	24.07	24.98	24.07	24.83
2036	NASDAQ	FSBW	Thu, Nov 12, 2020	24.21	24.83	23.76	23.76
2035	NASDAQ	FSBW	Wed, Nov 11, 2020	24.67	24.73	24.04	24.65
2034	NASDAQ	FSBW	Tue, Nov 10, 2020	23.50	24.99	23.50	24.81
2033	NASDAQ	FSBW	Mon, Nov 9, 2020	24.30	25.00	23.55	23.55
2032	NASDAQ	FSBW	Fri, Nov 6, 2020	23.47	23.58	22.75	22.75
2031	NASDAQ	FSBW	Thu, Nov 5, 2020	23.35	24.61	23.03	23.23
2030	NASDAQ	FSBW	Wed, Nov 4, 2020	24.31	24.31	23.19	23.19
2029	NASDAQ	FSBW	Tue, Nov 3, 2020	24.01	24.90	24.01	24.71
2028	NASDAQ	FSBW	Mon, Nov 2, 2020	23.76	23.87	23.50	23.87
2027	NASDAQ	FSBW	Fri, Oct 30, 2020	22.63	23.64	22.63	23.16
2026	NASDAQ	FSBW	Thu, Oct 29, 2020	21.20	22.56	21.20	22.56
2025	NASDAQ	FSBW	Wed, Oct 28, 2020	22.63	22.66	21.15	21.31
2024	NASDAQ	FSBW	Tue, Oct 27, 2020	24.26	24.26	22.78	22.78
2023	NASDAQ	FSBW	Mon, Oct 26, 2020	24.20	24.41	23.86	23.86
2022	NASDAQ	FSBW	Fri, Oct 23, 2020	24.50	24.50	23.88	24.04
2021	NASDAQ	FSBW	Thu, Oct 22, 2020	24.01	24.01	23.68	23.76
2020	NASDAQ	FSBW	Wed, Oct 21, 2020	23.52	23.66	23.38	23.43
2019	NASDAQ	FSBW	Tue, Oct 20, 2020	23.26	23.60	23.26	23.60
2018	NASDAQ	FSBW	Mon, Oct 19, 2020	23.15	23.66	23.10	23.10
2017	NASDAQ	FSBW	Fri, Oct 16, 2020	23.17	24.50	22.75	23.58
2016	NASDAQ	FSBW	Thu, Oct 15, 2020	21.98	23.48	21.98	23.48
2015	NASDAQ	FSBW	Wed, Oct 14, 2020	21.97	22.68	21.97	22.63
2014	NASDAQ	FSBW	Tue, Oct 13, 2020	21.81	22.48	21.67	21.98
2013	NASDAQ	FSBW	Mon, Oct 12, 2020	21.77	22.00	21.77	22.00
2012	NASDAQ	FSBW	Fri, Oct 9, 2020	21.72	22.01	21.56	21.56
2011	NASDAQ	FSBW	Thu, Oct 8, 2020	22.61	22.61	21.34	21.66
2010	NASDAQ	FSBW	Wed, Oct 7, 2020	21.51	22.51	21.50	22.40
2009	NASDAQ	FSBW	Tue, Oct 6, 2020	21.76	22.18	21.37	21.69
2008	NASDAQ	FSBW	Mon, Oct 5, 2020	19.65	21.85	19.65	21.85
2007	NASDAQ	FSBW	Fri, Oct 2, 2020	20.15	21.05	19.63	21.05
2006	NASDAQ	FSBW	Thu, Oct 1, 2020	20.65	20.76	20.50	20.50
2005	NASDAQ	FSBW	Wed, Sep 30, 2020	20.81	20.98	20.50	20.50
2004	NASDAQ	FSBW	Tue, Sep 29, 2020	20.09	21.49	20.09	20.60
2003	NASDAQ	FSBW	Mon, Sep 28, 2020	19.95	20.40	19.95	20.01
2002	NASDAQ	FSBW	Fri, Sep 25, 2020	19.81	19.83	19.63	19.75
2001	NASDAQ	FSBW	Thu, Sep 24, 2020	19.75	20.03	19.64	19.69
2000	NASDAQ	FSBW	Wed, Sep 23, 2020	20.40	20.40	19.73	19.73
1999	NASDAQ	FSBW	Tue, Sep 22, 2020	20.41	20.49	20.26	20.26
1998	NASDAQ	FSBW	Mon, Sep 21, 2020	20.50	20.90	20.31	20.71
1997	NASDAQ	FSBW	Fri, Sep 18, 2020	20.49	21.00	20.39	20.91
1996	NASDAQ	FSBW	Thu, Sep 17, 2020	19.96	20.38	19.75	20.18
1995	NASDAQ	FSBW	Wed, Sep 16, 2020	20.20	20.37	19.98	20.09
1994	NASDAQ	FSBW	Tue, Sep 15, 2020	20.36	20.37	20.05	20.05
1993	NASDAQ	FSBW	Mon, Sep 14, 2020	20.48	20.54	20.05	20.16
1992	NASDAQ	FSBW	Fri, Sep 11, 2020	19.86	20.96	19.86	20.26
1991	NASDAQ	FSBW	Thu, Sep 10, 2020	19.90	20.32	19.63	20.02
1990	NASDAQ	FSBW	Wed, Sep 9, 2020	20.34	20.34	19.63	19.70
1989	NASDAQ	FSBW	Tue, Sep 8, 2020	20.05	20.24	19.81	19.96
1988	NASDAQ	FSBW	Fri, Sep 4, 2020	20.58	20.58	20.08	20.20
1987	NASDAQ	FSBW	Thu, Sep 3, 2020	20.27	20.60	20.08	20.26
1986	NASDAQ	FSBW	Wed, Sep 2, 2020	20.30	20.59	20.11	20.35
1985	NASDAQ	FSBW	Tue, Sep 1, 2020	20.10	20.45	19.95	20.45
1984	NASDAQ	FSBW	Mon, Aug 31, 2020	20.51	20.65	19.00	19.81
1983	NASDAQ	FSBW	Fri, Aug 28, 2020	20.31	20.72	20.31	20.63
1982	NASDAQ	FSBW	Thu, Aug 27, 2020	20.00	20.41	19.80	20.11
1981	NASDAQ	FSBW	Wed, Aug 26, 2020	19.82	19.92	19.47	19.47
1980	NASDAQ	FSBW	Tue, Aug 25, 2020	20.20	20.20	19.49	19.63
1979	NASDAQ	FSBW	Mon, Aug 24, 2020	19.34	19.97	19.13	19.61
1978	NASDAQ	FSBW	Fri, Aug 21, 2020	20.03	20.50	19.00	19.05
1977	NASDAQ	FSBW	Thu, Aug 20, 2020	20.24	20.33	20.03	20.25
1976	NASDAQ	FSBW	Wed, Aug 19, 2020	20.69	21.24	20.29	20.29
1975	NASDAQ	FSBW	Tue, Aug 18, 2020	21.27	21.27	20.31	20.48
1974	NASDAQ	FSBW	Mon, Aug 17, 2020	21.21	21.48	20.99	21.03
1973	NASDAQ	FSBW	Fri, Aug 14, 2020	20.90	21.42	20.90	21.35
1972	NASDAQ	FSBW	Thu, Aug 13, 2020	21.69	21.81	21.26	21.41
1971	NASDAQ	FSBW	Wed, Aug 12, 2020	21.10	22.42	21.10	21.19
1970	NASDAQ	FSBW	Tue, Aug 11, 2020	21.60	21.63	20.71	20.71
1969	NASDAQ	FSBW	Mon, Aug 10, 2020	19.65	21.49	19.50	21.22
1968	NASDAQ	FSBW	Fri, Aug 7, 2020	19.52	19.80	19.14	19.43
1967	NASDAQ	FSBW	Thu, Aug 6, 2020	19.62	19.93	19.20	19.61
1966	NASDAQ	FSBW	Wed, Aug 5, 2020	19.07	19.44	18.83	19.44
1965	NASDAQ	FSBW	Tue, Aug 4, 2020	19.04	19.05	18.82	19.03
1964	NASDAQ	FSBW	Mon, Aug 3, 2020	19.13	19.13	18.62	18.89
1963	NASDAQ	FSBW	Fri, Jul 31, 2020	18.94	19.08	18.81	19.00
1962	NASDAQ	FSBW	Thu, Jul 30, 2020	18.75	19.13	18.52	18.94
1961	NASDAQ	FSBW	Wed, Jul 29, 2020	18.68	19.15	18.63	18.83
1960	NASDAQ	FSBW	Tue, Jul 28, 2020	18.70	19.45	18.51	18.51
1959	NASDAQ	FSBW	Mon, Jul 27, 2020	18.92	19.06	18.26	18.78
1958	NASDAQ	FSBW	Fri, Jul 24, 2020	18.00	18.92	17.80	18.59
1957	NASDAQ	FSBW	Thu, Jul 23, 2020	17.20	17.99	17.08	17.08
1956	NASDAQ	FSBW	Wed, Jul 22, 2020	17.89	17.89	17.32	17.36
1955	NASDAQ	FSBW	Tue, Jul 21, 2020	17.50	18.00	17.29	17.74
1954	NASDAQ	FSBW	Mon, Jul 20, 2020	17.48	17.48	17.29	17.29
1953	NASDAQ	FSBW	Fri, Jul 17, 2020	17.30	17.89	17.30	17.66
1952	NASDAQ	FSBW	Thu, Jul 16, 2020	17.67	18.03	17.42	17.48
1951	NASDAQ	FSBW	Wed, Jul 15, 2020	17.93	18.33	17.70	17.91
1950	NASDAQ	FSBW	Tue, Jul 14, 2020	17.05	17.92	17.05	17.32
1949	NASDAQ	FSBW	Mon, Jul 13, 2020	17.83	18.17	17.47	17.65
1948	NASDAQ	FSBW	Fri, Jul 10, 2020	17.14	17.97	16.89	17.97
1947	NASDAQ	FSBW	Thu, Jul 9, 2020	18.02	18.02	17.14	17.14
1946	NASDAQ	FSBW	Wed, Jul 8, 2020	18.05	18.33	17.55	18.33
1945	NASDAQ	FSBW	Tue, Jul 7, 2020	18.70	18.71	18.04	18.04
1944	NASDAQ	FSBW	Mon, Jul 6, 2020	18.99	19.43	18.82	18.82
1943	NASDAQ	FSBW	Thu, Jul 2, 2020	19.66	19.66	18.55	18.55
1942	NASDAQ	FSBW	Wed, Jul 1, 2020	19.54	19.80	19.16	19.35
1941	NASDAQ	FSBW	Tue, Jun 30, 2020	19.22	19.75	18.85	19.29
1940	NASDAQ	FSBW	Mon, Jun 29, 2020	18.67	19.44	18.63	19.35
1939	NASDAQ	FSBW	Fri, Jun 26, 2020	18.71	19.24	17.56	18.17
1938	NASDAQ	FSBW	Thu, Jun 25, 2020	18.02	19.24	16.39	19.24
1937	NASDAQ	FSBW	Wed, Jun 24, 2020	18.84	19.00	17.63	17.96
1936	NASDAQ	FSBW	Tue, Jun 23, 2020	18.92	20.31	18.80	19.05
1935	NASDAQ	FSBW	Mon, Jun 22, 2020	18.51	19.49	18.00	19.25
1934	NASDAQ	FSBW	Fri, Jun 19, 2020	18.86	18.89	17.48	18.89
1933	NASDAQ	FSBW	Thu, Jun 18, 2020	18.88	18.88	18.04	18.75
1932	NASDAQ	FSBW	Wed, Jun 17, 2020	20.06	20.46	18.88	18.88
1931	NASDAQ	FSBW	Tue, Jun 16, 2020	20.17	21.00	19.45	19.88
1930	NASDAQ	FSBW	Mon, Jun 15, 2020	19.15	19.75	18.88	19.60
1929	NASDAQ	FSBW	Fri, Jun 12, 2020	20.50	20.50	19.31	20.00
1928	NASDAQ	FSBW	Thu, Jun 11, 2020	21.00	21.00	19.18	19.87
1927	NASDAQ	FSBW	Wed, Jun 10, 2020	22.90	23.00	21.76	21.76
1926	NASDAQ	FSBW	Tue, Jun 9, 2020	22.37	23.07	22.15	23.07
1925	NASDAQ	FSBW	Mon, Jun 8, 2020	22.50	23.10	21.87	23.10
1924	NASDAQ	FSBW	Fri, Jun 5, 2020	21.73	23.00	21.63	22.32
1923	NASDAQ	FSBW	Thu, Jun 4, 2020	20.75	21.21	20.36	21.15
1922	NASDAQ	FSBW	Wed, Jun 3, 2020	20.50	21.16	20.50	20.77
1921	NASDAQ	FSBW	Tue, Jun 2, 2020	20.53	20.53	19.49	19.88
1920	NASDAQ	FSBW	Mon, Jun 1, 2020	21.31	21.31	20.15	20.15
1919	NASDAQ	FSBW	Fri, May 29, 2020	21.35	21.37	20.91	21.12
1918	NASDAQ	FSBW	Thu, May 28, 2020	22.20	22.22	21.30	21.45
1917	NASDAQ	FSBW	Wed, May 27, 2020	21.95	22.50	21.72	21.90
1916	NASDAQ	FSBW	Tue, May 26, 2020	21.19	22.25	21.19	21.91
1915	NASDAQ	FSBW	Fri, May 22, 2020	20.40	20.80	20.25	20.80
1914	NASDAQ	FSBW	Thu, May 21, 2020	20.60	21.25	19.82	20.01
1913	NASDAQ	FSBW	Wed, May 20, 2020	19.60	20.71	19.10	20.62
1912	NASDAQ	FSBW	Tue, May 19, 2020	21.02	21.02	19.50	19.50
1911	NASDAQ	FSBW	Mon, May 18, 2020	19.08	21.01	18.95	21.00
1910	NASDAQ	FSBW	Fri, May 15, 2020	17.78	19.10	17.25	19.10
1909	NASDAQ	FSBW	Thu, May 14, 2020	16.68	17.96	16.26	17.93
1908	NASDAQ	FSBW	Wed, May 13, 2020	17.99	17.99	16.41	17.09
1907	NASDAQ	FSBW	Tue, May 12, 2020	19.50	19.56	17.99	17.99
1906	NASDAQ	FSBW	Mon, May 11, 2020	20.05	20.38	19.02	19.06
1905	NASDAQ	FSBW	Fri, May 8, 2020	20.29	21.09	19.62	20.38
1904	NASDAQ	FSBW	Thu, May 7, 2020	19.11	20.28	19.11	20.28
1903	NASDAQ	FSBW	Wed, May 6, 2020	18.53	19.84	18.53	19.50
1902	NASDAQ	FSBW	Tue, May 5, 2020	21.17	21.17	19.50	19.50
1901	NASDAQ	FSBW	Mon, May 4, 2020	20.68	21.32	20.03	21.25
1900	NASDAQ	FSBW	Fri, May 1, 2020	20.21	21.13	20.21	21.09
1899	NASDAQ	FSBW	Thu, Apr 30, 2020	21.33	21.84	20.39	20.98
1898	NASDAQ	FSBW	Wed, Apr 29, 2020	20.60	22.24	20.00	22.09
1897	NASDAQ	FSBW	Tue, Apr 28, 2020	20.12	20.68	19.83	20.08
1896	NASDAQ	FSBW	Mon, Apr 27, 2020	18.12	20.37	18.12	19.96
1895	NASDAQ	FSBW	Fri, Apr 24, 2020	18.28	18.50	17.84	18.25
1894	NASDAQ	FSBW	Thu, Apr 23, 2020	18.09	18.23	16.93	17.49
1893	NASDAQ	FSBW	Wed, Apr 22, 2020	18.38	18.70	17.39	18.04
1892	NASDAQ	FSBW	Tue, Apr 21, 2020	17.11	18.15	17.11	17.94
1891	NASDAQ	FSBW	Mon, Apr 20, 2020	18.45	19.81	17.79	17.79
1890	NASDAQ	FSBW	Fri, Apr 17, 2020	17.37	19.18	17.37	18.95
1889	NASDAQ	FSBW	Thu, Apr 16, 2020	17.83	17.83	16.00	16.44
1888	NASDAQ	FSBW	Wed, Apr 15, 2020	17.61	18.28	17.39	18.10
1887	NASDAQ	FSBW	Tue, Apr 14, 2020	19.17	19.29	18.08	18.43
1886	NASDAQ	FSBW	Mon, Apr 13, 2020	20.86	20.86	18.75	18.89
1885	NASDAQ	FSBW	Thu, Apr 9, 2020	18.87	20.97	18.76	20.97
1884	NASDAQ	FSBW	Wed, Apr 8, 2020	17.42	18.75	17.11	18.75
1883	NASDAQ	FSBW	Tue, Apr 7, 2020	17.09	17.44	17.00	17.43
1882	NASDAQ	FSBW	Mon, Apr 6, 2020	15.20	17.18	15.20	16.60
1881	NASDAQ	FSBW	Fri, Apr 3, 2020	16.18	16.50	14.75	14.81
1880	NASDAQ	FSBW	Thu, Apr 2, 2020	16.86	17.58	15.94	16.47
1879	NASDAQ	FSBW	Wed, Apr 1, 2020	17.70	17.90	17.02	17.07
1878	NASDAQ	FSBW	Tue, Mar 31, 2020	16.78	18.00	16.13	18.00
1877	NASDAQ	FSBW	Mon, Mar 30, 2020	16.83	17.22	15.12	17.10
1876	NASDAQ	FSBW	Fri, Mar 27, 2020	17.72	18.00	17.04	17.14
1875	NASDAQ	FSBW	Thu, Mar 26, 2020	18.14	18.51	17.92	18.36
1874	NASDAQ	FSBW	Wed, Mar 25, 2020	16.98	18.65	16.50	17.97
1873	NASDAQ	FSBW	Tue, Mar 24, 2020	15.01	17.00	15.01	17.00
1872	NASDAQ	FSBW	Mon, Mar 23, 2020	15.38	15.42	14.46	14.95
1871	NASDAQ	FSBW	Fri, Mar 20, 2020	16.84	17.76	13.75	14.75
1870	NASDAQ	FSBW	Thu, Mar 19, 2020	15.04	17.20	14.11	17.20
1869	NASDAQ	FSBW	Wed, Mar 18, 2020	17.16	17.55	14.36	15.16
1868	NASDAQ	FSBW	Tue, Mar 17, 2020	15.91	17.96	15.36	17.93
1867	NASDAQ	FSBW	Mon, Mar 16, 2020	15.77	17.03	15.46	15.75
1866	NASDAQ	FSBW	Fri, Mar 13, 2020	18.98	18.98	18.30	18.48
1865	NASDAQ	FSBW	Thu, Mar 12, 2020	18.93	18.93	17.14	18.22
1864	NASDAQ	FSBW	Wed, Mar 11, 2020	20.36	22.04	19.21	19.85
1863	NASDAQ	FSBW	Tue, Mar 10, 2020	21.22	21.81	19.95	20.87
1862	NASDAQ	FSBW	Mon, Mar 9, 2020	21.96	21.96	19.73	20.76
1861	NASDAQ	FSBW	Fri, Mar 6, 2020	22.78	23.31	22.74	22.92
1860	NASDAQ	FSBW	Thu, Mar 5, 2020	23.83	24.19	23.03	23.28
1859	NASDAQ	FSBW	Wed, Mar 4, 2020	24.08	24.30	23.64	24.30
1858	NASDAQ	FSBW	Tue, Mar 3, 2020	24.18	24.18	23.58	23.60
1857	NASDAQ	FSBW	Mon, Mar 2, 2020	23.84	24.32	23.58	24.23
1856	NASDAQ	FSBW	Fri, Feb 28, 2020	24.34	24.35	23.27	23.90
1855	NASDAQ	FSBW	Thu, Feb 27, 2020	24.64	26.40	24.50	24.50
1854	NASDAQ	FSBW	Wed, Feb 26, 2020	24.72	25.38	24.70	25.00
1853	NASDAQ	FSBW	Tue, Feb 25, 2020	25.17	25.17	24.53	24.75
1852	NASDAQ	FSBW	Mon, Feb 24, 2020	25.62	25.62	24.98	25.03
1851	NASDAQ	FSBW	Fri, Feb 21, 2020	25.97	26.15	25.75	26.15
1850	NASDAQ	FSBW	Thu, Feb 20, 2020	25.74	26.09	25.74	26.05
1849	NASDAQ	FSBW	Wed, Feb 19, 2020	25.88	26.15	25.77	25.77
1848	NASDAQ	FSBW	Tue, Feb 18, 2020	25.98	26.03	25.55	25.85
1847	NASDAQ	FSBW	Fri, Feb 14, 2020	26.18	26.32	26.00	26.00
1846	NASDAQ	FSBW	Thu, Feb 13, 2020	26.59	26.75	25.81	26.03
1845	NASDAQ	FSBW	Wed, Feb 12, 2020	26.93	27.15	26.68	26.68
1844	NASDAQ	FSBW	Tue, Feb 11, 2020	26.45	26.85	26.26	26.85
1843	NASDAQ	FSBW	Mon, Feb 10, 2020	26.51	26.78	25.89	26.06
1842	NASDAQ	FSBW	Fri, Feb 7, 2020	27.00	27.02	26.50	26.54
1841	NASDAQ	FSBW	Thu, Feb 6, 2020	27.20	27.30	27.05	27.05
1840	NASDAQ	FSBW	Wed, Feb 5, 2020	27.11	27.45	26.89	27.11
1839	NASDAQ	FSBW	Tue, Feb 4, 2020	27.36	27.96	26.89	26.93
1838	NASDAQ	FSBW	Mon, Feb 3, 2020	27.29	28.00	27.18	27.25
1837	NASDAQ	FSBW	Fri, Jan 31, 2020	27.45	27.69	27.13	27.36
1836	NASDAQ	FSBW	Thu, Jan 30, 2020	29.04	29.04	27.00	27.76
1835	NASDAQ	FSBW	Wed, Jan 29, 2020	30.26	30.30	28.50	29.50
1834	NASDAQ	FSBW	Tue, Jan 28, 2020	30.89	30.89	30.25	30.52
1833	NASDAQ	FSBW	Mon, Jan 27, 2020	30.57	31.07	30.25	31.00
1832	NASDAQ	FSBW	Fri, Jan 24, 2020	31.18	31.33	30.66	30.69
1831	NASDAQ	FSBW	Thu, Jan 23, 2020	31.13	31.35	30.89	31.02
1830	NASDAQ	FSBW	Wed, Jan 22, 2020	30.95	31.90	30.66	31.35
1829	NASDAQ	FSBW	Tue, Jan 21, 2020	31.12	31.16	30.80	30.91
1828	NASDAQ	FSBW	Fri, Jan 17, 2020	31.82	31.92	31.28	31.45
1827	NASDAQ	FSBW	Thu, Jan 16, 2020	31.14	31.92	31.03	31.79
1826	NASDAQ	FSBW	Wed, Jan 15, 2020	31.16	31.63	30.81	30.95
1825	NASDAQ	FSBW	Tue, Jan 14, 2020	31.69	31.81	31.09	31.10
1824	NASDAQ	FSBW	Mon, Jan 13, 2020	30.76	31.61	30.76	31.61
1823	NASDAQ	FSBW	Fri, Jan 10, 2020	30.90	31.44	30.61	30.65
1822	NASDAQ	FSBW	Thu, Jan 9, 2020	30.96	31.51	30.91	30.94
1821	NASDAQ	FSBW	Wed, Jan 8, 2020	30.71	30.90	30.55	30.81
1820	NASDAQ	FSBW	Tue, Jan 7, 2020	31.43	31.43	30.49	30.80
1819	NASDAQ	FSBW	Mon, Jan 6, 2020	31.22	31.56	30.76	31.43
1818	NASDAQ	FSBW	Fri, Jan 3, 2020	31.36	31.36	31.08	31.20
1817	NASDAQ	FSBW	Thu, Jan 2, 2020	31.88	31.88	31.39	31.39
1816	NASDAQ	FSBW	Tue, Dec 31, 2019	31.82	31.98	31.40	31.90
1815	NASDAQ	FSBW	Mon, Dec 30, 2019	31.49	31.70	31.39	31.60
1814	NASDAQ	FSBW	Fri, Dec 27, 2019	31.70	31.75	31.20	31.49
1813	NASDAQ	FSBW	Thu, Dec 26, 2019	31.30	31.69	31.29	31.69
1812	NASDAQ	FSBW	Tue, Dec 24, 2019	31.39	31.55	31.22	31.22
1811	NASDAQ	FSBW	Mon, Dec 23, 2019	31.96	31.97	31.01	31.42
1810	NASDAQ	FSBW	Fri, Dec 20, 2019	31.70	31.97	31.50	31.95
1809	NASDAQ	FSBW	Thu, Dec 19, 2019	31.96	31.97	31.23	31.70
1808	NASDAQ	FSBW	Wed, Dec 18, 2019	31.93	32.00	31.70	31.76
1807	NASDAQ	FSBW	Tue, Dec 17, 2019	31.75	32.00	31.59	31.93
1806	NASDAQ	FSBW	Mon, Dec 16, 2019	31.86	32.00	31.51	31.75
1805	NASDAQ	FSBW	Fri, Dec 13, 2019	31.65	31.95	31.32	31.78
1804	NASDAQ	FSBW	Thu, Dec 12, 2019	32.21	32.21	31.30	31.65
1803	NASDAQ	FSBW	Wed, Dec 11, 2019	31.28	31.38	31.14	31.31
1802	NASDAQ	FSBW	Tue, Dec 10, 2019	30.66	31.55	30.66	31.40
1801	NASDAQ	FSBW	Mon, Dec 9, 2019	30.74	31.11	30.74	30.92
1800	NASDAQ	FSBW	Fri, Dec 6, 2019	30.16	30.86	30.16	30.73
1799	NASDAQ	FSBW	Thu, Dec 5, 2019	29.89	30.13	29.74	29.99
1798	NASDAQ	FSBW	Wed, Dec 4, 2019	29.97	29.97	29.73	29.76
1797	NASDAQ	FSBW	Tue, Dec 3, 2019	29.71	29.98	29.62	29.90
1796	NASDAQ	FSBW	Mon, Dec 2, 2019	30.08	30.21	29.64	29.92
1795	NASDAQ	FSBW	Fri, Nov 29, 2019	30.15	30.17	29.81	29.89
1794	NASDAQ	FSBW	Wed, Nov 27, 2019	29.98	30.23	29.90	30.23
1793	NASDAQ	FSBW	Tue, Nov 26, 2019	29.87	30.32	29.61	29.92
1792	NASDAQ	FSBW	Mon, Nov 25, 2019	29.43	30.00	29.43	30.00
1791	NASDAQ	FSBW	Fri, Nov 22, 2019	28.83	29.49	28.83	29.45
1790	NASDAQ	FSBW	Thu, Nov 21, 2019	28.47	29.02	28.26	28.90
1789	NASDAQ	FSBW	Wed, Nov 20, 2019	29.51	29.55	28.29	28.29
1788	NASDAQ	FSBW	Tue, Nov 19, 2019	29.80	30.10	29.52	29.69
1787	NASDAQ	FSBW	Mon, Nov 18, 2019	29.76	29.95	29.53	29.84
1786	NASDAQ	FSBW	Fri, Nov 15, 2019	29.86	30.02	29.74	29.74
1785	NASDAQ	FSBW	Thu, Nov 14, 2019	29.83	30.16	29.80	29.88
1784	NASDAQ	FSBW	Wed, Nov 13, 2019	29.61	30.04	29.60	29.95
1783	NASDAQ	FSBW	Tue, Nov 12, 2019	30.00	30.12	29.56	29.56
1782	NASDAQ	FSBW	Mon, Nov 11, 2019	29.81	29.95	29.69	29.92
1781	NASDAQ	FSBW	Fri, Nov 8, 2019	29.26	29.85	29.24	29.75
1780	NASDAQ	FSBW	Thu, Nov 7, 2019	29.22	29.47	29.13	29.45
1779	NASDAQ	FSBW	Wed, Nov 6, 2019	29.18	29.25	28.92	29.07
1778	NASDAQ	FSBW	Tue, Nov 5, 2019	28.57	29.29	28.50	28.96
1777	NASDAQ	FSBW	Mon, Nov 4, 2019	28.75	29.14	28.51	28.74
1776	NASDAQ	FSBW	Fri, Nov 1, 2019	28.63	28.73	28.46	28.73
1775	NASDAQ	FSBW	Thu, Oct 31, 2019	28.33	28.75	28.25	28.63
1774	NASDAQ	FSBW	Wed, Oct 30, 2019	27.77	28.54	27.75	28.41
1773	NASDAQ	FSBW	Tue, Oct 29, 2019	28.35	28.70	28.05	28.12
1772	NASDAQ	FSBW	Mon, Oct 28, 2019	27.48	28.46	27.48	28.15
1771	NASDAQ	FSBW	Fri, Oct 25, 2019	27.15	27.72	27.15	27.31
1770	NASDAQ	FSBW	Thu, Oct 24, 2019	27.28	27.30	27.00	27.00
1769	NASDAQ	FSBW	Wed, Oct 23, 2019	26.75	27.37	26.75	27.37
1768	NASDAQ	FSBW	Tue, Oct 22, 2019	26.50	27.00	26.50	26.88
1767	NASDAQ	FSBW	Mon, Oct 21, 2019	26.26	26.70	26.09	26.70
1766	NASDAQ	FSBW	Fri, Oct 18, 2019	26.06	26.11	25.81	26.01
1765	NASDAQ	FSBW	Thu, Oct 17, 2019	26.11	26.27	26.01	26.24
1764	NASDAQ	FSBW	Wed, Oct 16, 2019	25.86	26.33	25.81	26.16
1763	NASDAQ	FSBW	Tue, Oct 15, 2019	25.73	26.30	25.56	25.96
1762	NASDAQ	FSBW	Mon, Oct 14, 2019	25.03	25.71	25.03	25.70
1761	NASDAQ	FSBW	Fri, Oct 11, 2019	25.30	25.94	25.30	25.53
1760	NASDAQ	FSBW	Thu, Oct 10, 2019	25.35	25.43	25.08	25.34
1759	NASDAQ	FSBW	Wed, Oct 9, 2019	25.31	25.37	25.20	25.20
1758	NASDAQ	FSBW	Tue, Oct 8, 2019	26.00	26.03	25.26	25.28
1757	NASDAQ	FSBW	Mon, Oct 7, 2019	26.03	26.25	25.97	26.01
1756	NASDAQ	FSBW	Fri, Oct 4, 2019	25.86	26.35	25.86	26.20
1755	NASDAQ	FSBW	Thu, Oct 3, 2019	25.98	25.98	25.53	25.95
1754	NASDAQ	FSBW	Wed, Oct 2, 2019	26.00	26.18	25.45	26.00
1753	NASDAQ	FSBW	Tue, Oct 1, 2019	26.05	26.15	25.56	25.77
1752	NASDAQ	FSBW	Mon, Sep 30, 2019	26.16	26.29	25.55	26.25
1751	NASDAQ	FSBW	Fri, Sep 27, 2019	25.75	25.85	25.74	25.76
1750	NASDAQ	FSBW	Thu, Sep 26, 2019	25.50	25.92	25.17	25.70
1749	NASDAQ	FSBW	Wed, Sep 25, 2019	25.00	25.48	24.98	25.45
1748	NASDAQ	FSBW	Tue, Sep 24, 2019	25.50	25.50	25.29	25.37
1747	NASDAQ	FSBW	Mon, Sep 23, 2019	25.49	25.80	25.35	25.45
1746	NASDAQ	FSBW	Fri, Sep 20, 2019	25.83	25.97	25.58	25.80
1745	NASDAQ	FSBW	Thu, Sep 19, 2019	26.03	26.20	25.90	25.90
1744	NASDAQ	FSBW	Wed, Sep 18, 2019	26.27	26.45	25.88	26.18
1743	NASDAQ	FSBW	Tue, Sep 17, 2019	25.46	26.45	25.46	26.35
1742	NASDAQ	FSBW	Mon, Sep 16, 2019	25.67	26.00	25.59	25.86
1741	NASDAQ	FSBW	Fri, Sep 13, 2019	25.87	25.87	25.54	25.75
1740	NASDAQ	FSBW	Thu, Sep 12, 2019	25.16	25.93	25.03	25.93
1739	NASDAQ	FSBW	Wed, Sep 11, 2019	25.01	25.25	24.95	25.02
1738	NASDAQ	FSBW	Tue, Sep 10, 2019	25.05	25.13	24.82	24.92
1737	NASDAQ	FSBW	Mon, Sep 9, 2019	24.29	25.17	24.29	24.94
1736	NASDAQ	FSBW	Fri, Sep 6, 2019	24.21	24.36	24.02	24.36
1735	NASDAQ	FSBW	Thu, Sep 5, 2019	24.25	24.49	24.21	24.34
1734	NASDAQ	FSBW	Wed, Sep 4, 2019	24.18	24.18	24.18	24.18
1733	NASDAQ	FSBW	Tue, Sep 3, 2019	24.09	24.20	23.82	23.85
1732	NASDAQ	FSBW	Fri, Aug 30, 2019	24.08	24.20	24.00	24.20
1731	NASDAQ	FSBW	Thu, Aug 29, 2019	24.25	24.25	24.03	24.21
1730	NASDAQ	FSBW	Wed, Aug 28, 2019	23.81	24.30	23.69	24.30
1729	NASDAQ	FSBW	Tue, Aug 27, 2019	24.42	24.42	23.80	24.19
1728	NASDAQ	FSBW	Mon, Aug 26, 2019	23.92	24.42	23.92	24.42
1727	NASDAQ	FSBW	Fri, Aug 23, 2019	24.46	24.56	23.71	23.91
1726	NASDAQ	FSBW	Thu, Aug 22, 2019	24.78	25.13	24.46	24.46
1725	NASDAQ	FSBW	Wed, Aug 21, 2019	24.36	25.19	24.23	24.97
1724	NASDAQ	FSBW	Tue, Aug 20, 2019	24.35	24.47	24.31	24.32
1723	NASDAQ	FSBW	Mon, Aug 19, 2019	24.56	24.58	24.42	24.55
1722	NASDAQ	FSBW	Fri, Aug 16, 2019	24.35	24.57	24.12	24.57
1721	NASDAQ	FSBW	Thu, Aug 15, 2019	24.24	24.45	23.78	24.37
1720	NASDAQ	FSBW	Wed, Aug 14, 2019	24.03	24.48	23.59	24.02
1719	NASDAQ	FSBW	Tue, Aug 13, 2019	23.84	24.29	23.84	24.29
1718	NASDAQ	FSBW	Mon, Aug 12, 2019	23.87	24.30	23.75	23.88
1717	NASDAQ	FSBW	Fri, Aug 9, 2019	24.26	24.26	23.90	24.04
1716	NASDAQ	FSBW	Thu, Aug 8, 2019	23.64	24.49	23.60	24.19
1715	NASDAQ	FSBW	Wed, Aug 7, 2019	23.38	23.40	23.20	23.20
1714	NASDAQ	FSBW	Tue, Aug 6, 2019	23.78	23.78	23.51	23.51
1713	NASDAQ	FSBW	Mon, Aug 5, 2019	23.75	24.01	23.41	23.41
1712	NASDAQ	FSBW	Fri, Aug 2, 2019	24.16	24.16	23.82	23.82
1711	NASDAQ	FSBW	Thu, Aug 1, 2019	24.71	25.05	24.18	24.18
1710	NASDAQ	FSBW	Wed, Jul 31, 2019	24.37	24.98	24.37	24.65
1709	NASDAQ	FSBW	Tue, Jul 30, 2019	24.19	24.64	24.19	24.32
1708	NASDAQ	FSBW	Mon, Jul 29, 2019	24.58	24.70	24.25	24.25
1707	NASDAQ	FSBW	Fri, Jul 26, 2019	25.51	25.62	24.50	24.71
1706	NASDAQ	FSBW	Thu, Jul 25, 2019	24.62	25.80	24.52	25.65
1705	NASDAQ	FSBW	Wed, Jul 24, 2019	24.34	24.75	24.13	24.60
1704	NASDAQ	FSBW	Tue, Jul 23, 2019	24.47	24.47	24.19	24.21
1703	NASDAQ	FSBW	Mon, Jul 22, 2019	24.35	24.47	24.13	24.47
1702	NASDAQ	FSBW	Fri, Jul 19, 2019	24.30	24.75	24.15	24.28
1701	NASDAQ	FSBW	Thu, Jul 18, 2019	24.67	24.67	24.13	24.30
1700	NASDAQ	FSBW	Wed, Jul 17, 2019	24.74	24.74	24.33	24.66
1699	NASDAQ	FSBW	Tue, Jul 16, 2019	24.95	25.31	24.41	24.79
1698	NASDAQ	FSBW	Mon, Jul 15, 2019	25.05	25.42	24.70	24.95
1697	NASDAQ	FSBW	Fri, Jul 12, 2019	24.34	25.48	24.34	25.01
1696	NASDAQ	FSBW	Thu, Jul 11, 2019	24.53	24.69	24.25	24.49
1695	NASDAQ	FSBW	Wed, Jul 10, 2019	24.96	24.96	24.46	24.46
1694	NASDAQ	FSBW	Tue, Jul 9, 2019	24.70	24.99	24.70	24.81
1693	NASDAQ	FSBW	Mon, Jul 8, 2019	25.42	25.99	24.93	25.03
1692	NASDAQ	FSBW	Fri, Jul 5, 2019	24.84	25.46	24.84	25.46
1691	NASDAQ	FSBW	Wed, Jul 3, 2019	25.25	25.25	24.64	24.65
1690	NASDAQ	FSBW	Tue, Jul 2, 2019	25.50	25.96	25.01	25.24
1689	NASDAQ	FSBW	Mon, Jul 1, 2019	26.00	26.13	25.35	25.45
1688	NASDAQ	FSBW	Fri, Jun 28, 2019	25.80	26.07	25.60	25.94
1687	NASDAQ	FSBW	Thu, Jun 27, 2019	24.96	25.49	24.93	25.35
1686	NASDAQ	FSBW	Wed, Jun 26, 2019	24.53	25.12	24.53	24.78
1685	NASDAQ	FSBW	Tue, Jun 25, 2019	24.11	24.50	24.01	24.49
1684	NASDAQ	FSBW	Mon, Jun 24, 2019	24.18	24.29	24.05	24.17
1683	NASDAQ	FSBW	Fri, Jun 21, 2019	24.50	24.69	24.09	24.25
1682	NASDAQ	FSBW	Thu, Jun 20, 2019	24.60	24.84	24.52	24.61
1681	NASDAQ	FSBW	Wed, Jun 19, 2019	24.56	24.77	24.49	24.64
1680	NASDAQ	FSBW	Tue, Jun 18, 2019	24.42	24.88	24.16	24.88
1679	NASDAQ	FSBW	Mon, Jun 17, 2019	24.67	24.94	24.21	24.34
1678	NASDAQ	FSBW	Fri, Jun 14, 2019	24.69	25.08	24.45	24.82
1677	NASDAQ	FSBW	Thu, Jun 13, 2019	24.76	25.10	24.35	24.73
1676	NASDAQ	FSBW	Wed, Jun 12, 2019	24.39	25.05	24.12	24.67
1675	NASDAQ	FSBW	Tue, Jun 11, 2019	24.43	24.43	24.21	24.43
1674	NASDAQ	FSBW	Mon, Jun 10, 2019	24.02	24.29	23.91	24.25
1673	NASDAQ	FSBW	Fri, Jun 7, 2019	23.72	24.05	23.61	24.05
1672	NASDAQ	FSBW	Thu, Jun 6, 2019	23.71	23.93	23.58	23.67
1671	NASDAQ	FSBW	Wed, Jun 5, 2019	23.65	24.17	23.58	23.86
1670	NASDAQ	FSBW	Tue, Jun 4, 2019	23.86	23.94	23.70	23.75
1669	NASDAQ	FSBW	Mon, Jun 3, 2019	23.55	23.89	23.26	23.39
1668	NASDAQ	FSBW	Fri, May 31, 2019	23.84	23.97	23.33	23.58
1667	NASDAQ	FSBW	Thu, May 30, 2019	24.34	24.34	23.85	23.95
1666	NASDAQ	FSBW	Wed, May 29, 2019	24.39	24.43	24.06	24.26
1665	NASDAQ	FSBW	Tue, May 28, 2019	24.10	24.75	24.02	24.28
1664	NASDAQ	FSBW	Fri, May 24, 2019	24.04	24.30	23.82	24.13
1663	NASDAQ	FSBW	Thu, May 23, 2019	24.73	24.73	24.00	24.00
1662	NASDAQ	FSBW	Wed, May 22, 2019	24.88	24.94	24.80	24.80
1661	NASDAQ	FSBW	Tue, May 21, 2019	25.12	25.12	24.93	25.03
1660	NASDAQ	FSBW	Mon, May 20, 2019	25.18	25.44	24.91	25.16
1659	NASDAQ	FSBW	Fri, May 17, 2019	25.22	25.55	25.11	25.22
1658	NASDAQ	FSBW	Thu, May 16, 2019	25.69	25.98	25.17	25.27
1657	NASDAQ	FSBW	Wed, May 15, 2019	25.02	25.83	25.02	25.83
1656	NASDAQ	FSBW	Tue, May 14, 2019	26.45	26.45	25.07	25.25
1655	NASDAQ	FSBW	Mon, May 13, 2019	25.44	25.60	25.06	25.60
1654	NASDAQ	FSBW	Fri, May 10, 2019	25.61	25.93	24.49	25.69
1653	NASDAQ	FSBW	Thu, May 9, 2019	25.83	25.91	24.00	25.76
1652	NASDAQ	FSBW	Wed, May 8, 2019	25.93	26.08	25.91	26.00
1651	NASDAQ	FSBW	Tue, May 7, 2019	26.00	26.11	26.00	26.00
1650	NASDAQ	FSBW	Mon, May 6, 2019	26.13	26.29	26.00	26.11
1649	NASDAQ	FSBW	Fri, May 3, 2019	26.14	26.50	26.07	26.47
1648	NASDAQ	FSBW	Thu, May 2, 2019	25.71	26.24	25.71	26.12
1647	NASDAQ	FSBW	Wed, May 1, 2019	25.73	26.08	25.73	25.75
1646	NASDAQ	FSBW	Tue, Apr 30, 2019	25.57	25.85	25.57	25.85
1645	NASDAQ	FSBW	Mon, Apr 29, 2019	25.39	26.10	25.39	25.70
1644	NASDAQ	FSBW	Fri, Apr 26, 2019	25.52	25.72	25.42	25.44
1643	NASDAQ	FSBW	Thu, Apr 25, 2019	25.62	25.72	25.52	25.72
1642	NASDAQ	FSBW	Wed, Apr 24, 2019	25.40	25.69	25.26	25.55
1641	NASDAQ	FSBW	Tue, Apr 23, 2019	25.33	25.55	24.95	25.49
1640	NASDAQ	FSBW	Mon, Apr 22, 2019	25.64	25.64	25.05	25.10
1639	NASDAQ	FSBW	Thu, Apr 18, 2019	25.48	25.65	25.15	25.49
1638	NASDAQ	FSBW	Wed, Apr 17, 2019	25.49	25.69	25.45	25.48
1637	NASDAQ	FSBW	Tue, Apr 16, 2019	25.30	25.60	25.27	25.47
1636	NASDAQ	FSBW	Mon, Apr 15, 2019	24.91	25.45	24.91	25.38
1635	NASDAQ	FSBW	Fri, Apr 12, 2019	25.14	25.14	24.50	24.78
1634	NASDAQ	FSBW	Thu, Apr 11, 2019	25.33	25.50	24.61	24.97
1633	NASDAQ	FSBW	Wed, Apr 10, 2019	25.00	25.36	24.58	25.36
1632	NASDAQ	FSBW	Tue, Apr 9, 2019	25.22	25.34	25.00	25.01
1631	NASDAQ	FSBW	Mon, Apr 8, 2019	25.09	25.45	25.08	25.25
1630	NASDAQ	FSBW	Fri, Apr 5, 2019	25.63	25.79	25.20	25.27
1629	NASDAQ	FSBW	Thu, Apr 4, 2019	25.12	25.72	25.12	25.67
1628	NASDAQ	FSBW	Wed, Apr 3, 2019	25.16	25.16	25.00	25.05
1627	NASDAQ	FSBW	Tue, Apr 2, 2019	25.18	25.45	24.75	24.99
1626	NASDAQ	FSBW	Mon, Apr 1, 2019	25.33	25.36	24.52	25.20
1625	NASDAQ	FSBW	Fri, Mar 29, 2019	24.83	25.25	24.61	25.24
1624	NASDAQ	FSBW	Thu, Mar 28, 2019	24.83	24.92	24.38	24.74
1623	NASDAQ	FSBW	Wed, Mar 27, 2019	23.77	24.95	23.64	24.78
1622	NASDAQ	FSBW	Tue, Mar 26, 2019	23.47	24.03	23.41	24.03
1621	NASDAQ	FSBW	Mon, Mar 25, 2019	23.33	23.58	23.08	23.28
1620	NASDAQ	FSBW	Fri, Mar 22, 2019	24.08	24.21	23.02	23.06
1619	NASDAQ	FSBW	Thu, Mar 21, 2019	24.65	24.94	24.30	24.33
1618	NASDAQ	FSBW	Wed, Mar 20, 2019	25.00	25.01	24.68	24.70
1617	NASDAQ	FSBW	Tue, Mar 19, 2019	25.66	25.66	25.36	25.36
1616	NASDAQ	FSBW	Mon, Mar 18, 2019	25.48	25.77	25.12	25.56
1615	NASDAQ	FSBW	Fri, Mar 15, 2019	25.00	25.63	24.67	25.63
1614	NASDAQ	FSBW	Thu, Mar 14, 2019	25.12	25.25	24.75	24.89
1613	NASDAQ	FSBW	Wed, Mar 13, 2019	25.28	25.35	24.95	25.06
1612	NASDAQ	FSBW	Tue, Mar 12, 2019	25.29	25.39	25.26	25.27
1611	NASDAQ	FSBW	Mon, Mar 11, 2019	25.33	25.34	24.97	25.23
1610	NASDAQ	FSBW	Fri, Mar 8, 2019	25.18	25.50	25.11	25.32
1609	NASDAQ	FSBW	Thu, Mar 7, 2019	25.42	25.70	25.25	25.39
1608	NASDAQ	FSBW	Wed, Mar 6, 2019	25.99	26.18	25.33	25.33
1607	NASDAQ	FSBW	Tue, Mar 5, 2019	26.23	26.47	25.81	25.81
1606	NASDAQ	FSBW	Mon, Mar 4, 2019	26.16	26.35	26.12	26.19
1605	NASDAQ	FSBW	Fri, Mar 1, 2019	26.20	26.35	25.72	26.30
1604	NASDAQ	FSBW	Thu, Feb 28, 2019	25.85	26.05	25.70	25.93
1603	NASDAQ	FSBW	Wed, Feb 27, 2019	25.94	25.94	25.50	25.76
1602	NASDAQ	FSBW	Tue, Feb 26, 2019	26.18	26.41	25.98	26.09
1601	NASDAQ	FSBW	Mon, Feb 25, 2019	26.48	26.48	26.14	26.14
1600	NASDAQ	FSBW	Fri, Feb 22, 2019	26.13	26.47	26.00	26.47
1599	NASDAQ	FSBW	Thu, Feb 21, 2019	26.09	26.25	26.09	26.17
1598	NASDAQ	FSBW	Wed, Feb 20, 2019	26.22	26.25	26.04	26.08
1597	NASDAQ	FSBW	Tue, Feb 19, 2019	26.05	26.22	26.05	26.22
1596	NASDAQ	FSBW	Fri, Feb 15, 2019	25.77	26.25	25.55	26.07
1595	NASDAQ	FSBW	Thu, Feb 14, 2019	26.04	26.04	25.62	25.75
1594	NASDAQ	FSBW	Wed, Feb 13, 2019	26.00	26.10	25.86	26.06
1593	NASDAQ	FSBW	Tue, Feb 12, 2019	25.79	26.10	25.79	25.91
1592	NASDAQ	FSBW	Mon, Feb 11, 2019	26.13	26.13	25.30	26.11
1591	NASDAQ	FSBW	Fri, Feb 8, 2019	25.82	26.13	25.56	26.00
1590	NASDAQ	FSBW	Thu, Feb 7, 2019	25.18	26.11	25.11	25.92
1589	NASDAQ	FSBW	Wed, Feb 6, 2019	25.19	25.21	24.45	25.09
1588	NASDAQ	FSBW	Tue, Feb 5, 2019	24.55	25.13	24.55	25.13
1587	NASDAQ	FSBW	Mon, Feb 4, 2019	24.29	24.97	24.16	24.56
1586	NASDAQ	FSBW	Fri, Feb 1, 2019	24.50	24.54	24.16	24.36
1585	NASDAQ	FSBW	Thu, Jan 31, 2019	24.59	24.59	24.19	24.28
1584	NASDAQ	FSBW	Wed, Jan 30, 2019	25.62	25.62	24.36	24.55
1583	NASDAQ	FSBW	Tue, Jan 29, 2019	25.50	26.25	25.25	25.69
1582	NASDAQ	FSBW	Mon, Jan 28, 2019	24.31	24.31	23.65	24.08
1581	NASDAQ	FSBW	Fri, Jan 25, 2019	24.39	24.50	23.92	24.43
1580	NASDAQ	FSBW	Thu, Jan 24, 2019	24.14	24.48	23.86	24.47
1579	NASDAQ	FSBW	Wed, Jan 23, 2019	24.00	24.08	23.72	23.99
1578	NASDAQ	FSBW	Tue, Jan 22, 2019	23.52	23.95	23.50	23.86
1577	NASDAQ	FSBW	Fri, Jan 18, 2019	23.23	23.87	23.23	23.74
1576	NASDAQ	FSBW	Thu, Jan 17, 2019	23.13	23.39	22.81	23.14
1575	NASDAQ	FSBW	Wed, Jan 16, 2019	22.38	23.20	22.38	23.01
1574	NASDAQ	FSBW	Tue, Jan 15, 2019	22.72	22.77	22.41	22.49
1573	NASDAQ	FSBW	Mon, Jan 14, 2019	22.64	22.92	22.53	22.67
1572	NASDAQ	FSBW	Fri, Jan 11, 2019	22.41	22.87	22.38	22.70
1571	NASDAQ	FSBW	Thu, Jan 10, 2019	22.68	22.87	22.29	22.48
1570	NASDAQ	FSBW	Wed, Jan 9, 2019	22.48	22.93	22.04	22.77
1569	NASDAQ	FSBW	Tue, Jan 8, 2019	22.74	22.77	22.41	22.70
1568	NASDAQ	FSBW	Mon, Jan 7, 2019	23.05	23.05	22.41	22.59
1567	NASDAQ	FSBW	Fri, Jan 4, 2019	22.25	23.55	22.22	23.00
1566	NASDAQ	FSBW	Thu, Jan 3, 2019	22.13	22.25	21.84	22.05
1565	NASDAQ	FSBW	Wed, Jan 2, 2019	21.45	22.15	21.31	22.15
1564	NASDAQ	FSBW	Mon, Dec 31, 2018	21.22	21.71	21.02	21.44
1563	NASDAQ	FSBW	Fri, Dec 28, 2018	21.25	21.38	20.95	21.12
1562	NASDAQ	FSBW	Thu, Dec 27, 2018	20.94	21.46	20.63	21.32
1561	NASDAQ	FSBW	Wed, Dec 26, 2018	21.14	21.49	20.63	21.10
1560	NASDAQ	FSBW	Mon, Dec 24, 2018	21.48	21.72	21.04	21.04
1559	NASDAQ	FSBW	Fri, Dec 21, 2018	21.54	21.73	21.19	21.54
1558	NASDAQ	FSBW	Thu, Dec 20, 2018	21.19	21.73	20.87	21.52
1557	NASDAQ	FSBW	Wed, Dec 19, 2018	21.47	21.60	21.00	21.22
1556	NASDAQ	FSBW	Tue, Dec 18, 2018	21.73	21.73	21.17	21.34
1555	NASDAQ	FSBW	Mon, Dec 17, 2018	21.45	21.70	21.43	21.69
1554	NASDAQ	FSBW	Fri, Dec 14, 2018	21.41	21.85	21.38	21.50
1553	NASDAQ	FSBW	Thu, Dec 13, 2018	21.96	21.96	21.56	21.65
1552	NASDAQ	FSBW	Wed, Dec 12, 2018	21.65	22.00	21.60	21.92
1551	NASDAQ	FSBW	Tue, Dec 11, 2018	22.13	22.13	21.51	21.60
1550	NASDAQ	FSBW	Mon, Dec 10, 2018	22.33	22.63	21.99	22.09
1549	NASDAQ	FSBW	Fri, Dec 7, 2018	22.52	22.54	22.08	22.32
1548	NASDAQ	FSBW	Thu, Dec 6, 2018	22.87	22.99	22.24	22.34
1547	NASDAQ	FSBW	Tue, Dec 4, 2018	23.78	23.78	22.95	23.20
1546	NASDAQ	FSBW	Mon, Dec 3, 2018	24.11	24.17	23.66	23.87
1545	NASDAQ	FSBW	Fri, Nov 30, 2018	23.75	24.11	23.60	23.93
1544	NASDAQ	FSBW	Thu, Nov 29, 2018	23.68	23.72	23.56	23.68
1543	NASDAQ	FSBW	Wed, Nov 28, 2018	23.63	23.90	23.27	23.71
1542	NASDAQ	FSBW	Tue, Nov 27, 2018	23.10	23.70	23.00	23.59
1541	NASDAQ	FSBW	Mon, Nov 26, 2018	23.35	23.35	22.87	23.07
1540	NASDAQ	FSBW	Fri, Nov 23, 2018	23.43	23.50	23.17	23.17
1539	NASDAQ	FSBW	Wed, Nov 21, 2018	23.15	23.61	23.15	23.43
1538	NASDAQ	FSBW	Tue, Nov 20, 2018	23.37	23.44	23.00	23.12
1537	NASDAQ	FSBW	Mon, Nov 19, 2018	23.41	23.74	23.29	23.40
1536	NASDAQ	FSBW	Fri, Nov 16, 2018	23.09	23.55	23.09	23.37
1535	NASDAQ	FSBW	Thu, Nov 15, 2018	22.97	23.34	22.48	23.27
1534	NASDAQ	FSBW	Wed, Nov 14, 2018	23.35	23.35	23.00	23.05
1533	NASDAQ	FSBW	Tue, Nov 13, 2018	23.25	23.41	23.10	23.36
1532	NASDAQ	FSBW	Mon, Nov 12, 2018	23.40	23.52	23.25	23.25
1531	NASDAQ	FSBW	Fri, Nov 9, 2018	23.51	23.70	23.27	23.38
1530	NASDAQ	FSBW	Thu, Nov 8, 2018	23.49	23.88	23.25	23.49
1529	NASDAQ	FSBW	Wed, Nov 7, 2018	23.58	23.60	23.38	23.51
1528	NASDAQ	FSBW	Tue, Nov 6, 2018	23.09	23.56	23.09	23.56
1527	NASDAQ	FSBW	Mon, Nov 5, 2018	23.15	23.56	22.95	23.09
1526	NASDAQ	FSBW	Fri, Nov 2, 2018	22.73	23.15	22.64	23.15
1525	NASDAQ	FSBW	Thu, Nov 1, 2018	22.57	22.73	22.50	22.67
1524	NASDAQ	FSBW	Wed, Oct 31, 2018	22.29	22.75	21.01	22.57
1523	NASDAQ	FSBW	Tue, Oct 30, 2018	22.26	22.63	22.13	22.24
1522	NASDAQ	FSBW	Mon, Oct 29, 2018	22.44	22.69	22.00	22.28
1521	NASDAQ	FSBW	Fri, Oct 26, 2018	22.11	22.75	22.09	22.50
1520	NASDAQ	FSBW	Thu, Oct 25, 2018	22.02	22.83	21.50	21.96
1519	NASDAQ	FSBW	Wed, Oct 24, 2018	23.58	23.58	21.84	21.95
1518	NASDAQ	FSBW	Tue, Oct 23, 2018	23.64	24.02	23.20	23.66
1517	NASDAQ	FSBW	Mon, Oct 22, 2018	23.96	24.32	23.64	23.86
1516	NASDAQ	FSBW	Fri, Oct 19, 2018	24.63	24.75	23.75	23.91
1515	NASDAQ	FSBW	Thu, Oct 18, 2018	24.83	25.00	24.53	24.67
1514	NASDAQ	FSBW	Wed, Oct 17, 2018	24.80	24.97	24.25	24.87
1513	NASDAQ	FSBW	Tue, Oct 16, 2018	24.63	24.90	24.50	24.83
1512	NASDAQ	FSBW	Mon, Oct 15, 2018	24.75	24.92	24.45	24.58
1511	NASDAQ	FSBW	Fri, Oct 12, 2018	25.91	25.91	24.61	24.78
1510	NASDAQ	FSBW	Thu, Oct 11, 2018	26.30	26.39	25.72	25.74
1509	NASDAQ	FSBW	Wed, Oct 10, 2018	26.36	26.52	26.03	26.38
1508	NASDAQ	FSBW	Tue, Oct 9, 2018	26.51	26.69	26.12	26.43
1507	NASDAQ	FSBW	Mon, Oct 8, 2018	25.98	26.60	25.98	26.52
1506	NASDAQ	FSBW	Fri, Oct 5, 2018	26.10	26.34	25.99	26.11
1505	NASDAQ	FSBW	Thu, Oct 4, 2018	26.08	26.44	25.85	26.07
1504	NASDAQ	FSBW	Wed, Oct 3, 2018	26.03	26.35	25.91	26.09
1503	NASDAQ	FSBW	Tue, Oct 2, 2018	27.06	27.31	25.78	26.04
1502	NASDAQ	FSBW	Mon, Oct 1, 2018	27.86	28.14	27.01	27.13
1501	NASDAQ	FSBW	Fri, Sep 28, 2018	27.85	28.18	27.50	27.86
1500	NASDAQ	FSBW	Thu, Sep 27, 2018	28.00	28.23	27.59	27.99
1499	NASDAQ	FSBW	Wed, Sep 26, 2018	27.95	27.99	27.69	27.95
1498	NASDAQ	FSBW	Tue, Sep 25, 2018	27.49	27.95	27.49	27.89
1497	NASDAQ	FSBW	Mon, Sep 24, 2018	27.21	27.42	26.80	27.42
1496	NASDAQ	FSBW	Fri, Sep 21, 2018	27.09	27.47	26.94	27.27
1495	NASDAQ	FSBW	Thu, Sep 20, 2018	26.88	27.30	26.88	27.14
1494	NASDAQ	FSBW	Wed, Sep 19, 2018	27.39	27.58	26.88	26.93
1493	NASDAQ	FSBW	Tue, Sep 18, 2018	28.08	28.09	27.46	27.48
1492	NASDAQ	FSBW	Mon, Sep 17, 2018	28.32	28.35	27.87	28.08
1491	NASDAQ	FSBW	Fri, Sep 14, 2018	28.49	28.52	28.32	28.35
1490	NASDAQ	FSBW	Thu, Sep 13, 2018	28.62	28.62	28.20	28.39
1489	NASDAQ	FSBW	Wed, Sep 12, 2018	28.79	29.00	28.42	28.63
1488	NASDAQ	FSBW	Tue, Sep 11, 2018	29.06	29.06	28.58	28.78
1487	NASDAQ	FSBW	Mon, Sep 10, 2018	29.24	29.35	28.96	29.20
1486	NASDAQ	FSBW	Fri, Sep 7, 2018	29.22	29.42	29.04	29.24
1485	NASDAQ	FSBW	Thu, Sep 6, 2018	29.11	29.44	29.10	29.25
1484	NASDAQ	FSBW	Wed, Sep 5, 2018	29.11	29.31	28.78	29.15
1483	NASDAQ	FSBW	Tue, Sep 4, 2018	29.17	29.41	28.81	29.14
1482	NASDAQ	FSBW	Fri, Aug 31, 2018	29.23	29.47	28.73	29.17
1481	NASDAQ	FSBW	Thu, Aug 30, 2018	29.04	29.50	29.04	29.31
1480	NASDAQ	FSBW	Wed, Aug 29, 2018	28.87	29.27	28.55	29.13
1479	NASDAQ	FSBW	Tue, Aug 28, 2018	28.50	29.20	28.31	28.87
1478	NASDAQ	FSBW	Mon, Aug 27, 2018	28.98	29.04	28.21	28.50
1477	NASDAQ	FSBW	Fri, Aug 24, 2018	29.39	29.48	28.99	28.99
1476	NASDAQ	FSBW	Thu, Aug 23, 2018	29.88	29.88	28.97	29.20
1475	NASDAQ	FSBW	Wed, Aug 22, 2018	29.88	30.15	29.77	29.88
1474	NASDAQ	FSBW	Tue, Aug 21, 2018	29.68	30.15	29.68	29.87
1473	NASDAQ	FSBW	Mon, Aug 20, 2018	30.50	30.50	29.52	29.64
1472	NASDAQ	FSBW	Fri, Aug 17, 2018	30.09	30.50	30.02	30.48
1471	NASDAQ	FSBW	Thu, Aug 16, 2018	29.30	30.31	29.13	30.19
1470	NASDAQ	FSBW	Wed, Aug 15, 2018	29.50	29.68	29.26	29.30
1469	NASDAQ	FSBW	Tue, Aug 14, 2018	29.92	29.99	29.38	29.68
1468	NASDAQ	FSBW	Mon, Aug 13, 2018	30.07	30.48	29.75	29.80
1467	NASDAQ	FSBW	Fri, Aug 10, 2018	30.16	30.89	29.65	29.96
1466	NASDAQ	FSBW	Thu, Aug 9, 2018	30.50	30.74	30.20	30.26
1465	NASDAQ	FSBW	Wed, Aug 8, 2018	30.60	30.67	30.24	30.60
1464	NASDAQ	FSBW	Tue, Aug 7, 2018	30.56	30.60	29.99	30.60
1463	NASDAQ	FSBW	Mon, Aug 6, 2018	30.51	30.97	30.35	30.58
1462	NASDAQ	FSBW	Fri, Aug 3, 2018	31.19	31.20	30.33	30.70
1461	NASDAQ	FSBW	Thu, Aug 2, 2018	30.65	31.31	30.65	31.19
1460	NASDAQ	FSBW	Wed, Aug 1, 2018	30.68	30.75	30.48	30.73
1459	NASDAQ	FSBW	Tue, Jul 31, 2018	30.91	31.00	30.60	30.69
1458	NASDAQ	FSBW	Mon, Jul 30, 2018	31.08	31.57	30.60	30.90
1457	NASDAQ	FSBW	Fri, Jul 27, 2018	31.46	31.46	30.83	31.11
1456	NASDAQ	FSBW	Thu, Jul 26, 2018	30.83	31.60	30.82	31.50
1455	NASDAQ	FSBW	Wed, Jul 25, 2018	31.48	31.55	30.83	30.86
1454	NASDAQ	FSBW	Tue, Jul 24, 2018	31.30	31.44	31.19	31.43
1453	NASDAQ	FSBW	Mon, Jul 23, 2018	31.03	31.33	30.95	31.20
1452	NASDAQ	FSBW	Fri, Jul 20, 2018	30.97	31.25	30.68	31.07
1451	NASDAQ	FSBW	Thu, Jul 19, 2018	30.61	31.50	30.52	31.02
1450	NASDAQ	FSBW	Wed, Jul 18, 2018	30.87	30.87	29.73	30.70
1449	NASDAQ	FSBW	Tue, Jul 17, 2018	31.21	31.65	30.47	30.90
1448	NASDAQ	FSBW	Mon, Jul 16, 2018	30.93	31.91	29.54	31.57
1447	NASDAQ	FSBW	Fri, Jul 13, 2018	31.91	31.91	30.77	31.01
1446	NASDAQ	FSBW	Thu, Jul 12, 2018	32.31	32.31	31.55	31.91
1445	NASDAQ	FSBW	Wed, Jul 11, 2018	32.75	32.75	31.97	32.25
1444	NASDAQ	FSBW	Tue, Jul 10, 2018	32.60	33.20	32.41	32.75
1443	NASDAQ	FSBW	Mon, Jul 9, 2018	31.93	32.66	31.85	32.65
1442	NASDAQ	FSBW	Fri, Jul 6, 2018	31.84	32.00	31.74	31.94
1441	NASDAQ	FSBW	Thu, Jul 5, 2018	31.76	31.97	31.58	31.90
1440	NASDAQ	FSBW	Tue, Jul 3, 2018	31.68	31.95	31.59	31.78
1439	NASDAQ	FSBW	Mon, Jul 2, 2018	31.53	31.82	31.14	31.60
1438	NASDAQ	FSBW	Fri, Jun 29, 2018	31.96	31.98	31.25	31.63
1437	NASDAQ	FSBW	Thu, Jun 28, 2018	30.75	32.00	30.75	31.87
1436	NASDAQ	FSBW	Wed, Jun 27, 2018	30.43	30.80	29.81	30.67
1435	NASDAQ	FSBW	Tue, Jun 26, 2018	30.37	31.01	29.96	30.48
1434	NASDAQ	FSBW	Mon, Jun 25, 2018	29.51	30.60	29.51	30.36
1433	NASDAQ	FSBW	Fri, Jun 22, 2018	29.35	29.72	29.00	29.56
1432	NASDAQ	FSBW	Thu, Jun 21, 2018	29.86	29.92	28.81	29.31
1431	NASDAQ	FSBW	Wed, Jun 20, 2018	30.58	30.58	29.66	29.88
1430	NASDAQ	FSBW	Tue, Jun 19, 2018	29.86	30.74	29.86	30.58
1429	NASDAQ	FSBW	Mon, Jun 18, 2018	29.51	30.14	29.51	29.89
1428	NASDAQ	FSBW	Fri, Jun 15, 2018	29.77	29.95	29.52	29.58
1427	NASDAQ	FSBW	Thu, Jun 14, 2018	30.15	30.15	29.67	29.85
1426	NASDAQ	FSBW	Wed, Jun 13, 2018	30.20	30.76	30.01	30.15
1425	NASDAQ	FSBW	Tue, Jun 12, 2018	30.01	30.44	29.98	30.25
1424	NASDAQ	FSBW	Mon, Jun 11, 2018	30.20	30.22	29.58	30.07
1423	NASDAQ	FSBW	Fri, Jun 8, 2018	30.04	30.75	30.04	30.20
1422	NASDAQ	FSBW	Thu, Jun 7, 2018	29.89	30.45	29.80	29.99
1421	NASDAQ	FSBW	Wed, Jun 6, 2018	29.71	29.90	29.68	29.86
1420	NASDAQ	FSBW	Tue, Jun 5, 2018	29.66	29.81	29.53	29.75
1419	NASDAQ	FSBW	Mon, Jun 4, 2018	29.05	29.88	28.87	29.66
1418	NASDAQ	FSBW	Fri, Jun 1, 2018	29.21	29.39	28.72	29.10
1417	NASDAQ	FSBW	Thu, May 31, 2018	29.39	29.39	28.87	29.05
1416	NASDAQ	FSBW	Wed, May 30, 2018	29.57	29.57	28.97	29.04
1415	NASDAQ	FSBW	Tue, May 29, 2018	29.27	29.75	29.27	29.41
1414	NASDAQ	FSBW	Fri, May 25, 2018	29.66	29.66	29.34	29.38
1413	NASDAQ	FSBW	Thu, May 24, 2018	29.25	30.00	29.14	29.49
1412	NASDAQ	FSBW	Wed, May 23, 2018	29.13	29.29	29.00	29.11
1411	NASDAQ	FSBW	Tue, May 22, 2018	28.94	28.98	28.88	28.98
1410	NASDAQ	FSBW	Mon, May 21, 2018	28.90	28.97	28.85	28.97
1409	NASDAQ	FSBW	Fri, May 18, 2018	28.80	29.01	28.80	28.92
1408	NASDAQ	FSBW	Thu, May 17, 2018	28.94	28.98	28.76	28.95
1407	NASDAQ	FSBW	Wed, May 16, 2018	28.95	28.95	28.71	28.93
1406	NASDAQ	FSBW	Tue, May 15, 2018	28.82	28.95	28.76	28.90
1405	NASDAQ	FSBW	Mon, May 14, 2018	28.80	28.98	28.64	28.94
1404	NASDAQ	FSBW	Fri, May 11, 2018	28.67	28.70	28.41	28.70
1403	NASDAQ	FSBW	Thu, May 10, 2018	28.95	28.95	28.42	28.68
1402	NASDAQ	FSBW	Wed, May 9, 2018	28.78	28.96	28.66	28.90
1401	NASDAQ	FSBW	Tue, May 8, 2018	29.00	29.00	28.31	28.93
1400	NASDAQ	FSBW	Mon, May 7, 2018	28.96	28.98	28.77	28.95
1399	NASDAQ	FSBW	Fri, May 4, 2018	28.57	28.99	28.53	28.96
1398	NASDAQ	FSBW	Thu, May 3, 2018	28.41	28.75	28.32	28.42
1397	NASDAQ	FSBW	Wed, May 2, 2018	28.39	28.73	28.39	28.46
1396	NASDAQ	FSBW	Tue, May 1, 2018	28.56	28.88	28.40	28.75
1395	NASDAQ	FSBW	Mon, Apr 30, 2018	28.35	28.95	28.30	28.79
1394	NASDAQ	FSBW	Fri, Apr 27, 2018	28.23	28.50	28.05	28.30
1393	NASDAQ	FSBW	Thu, Apr 26, 2018	28.25	28.25	27.84	28.10
1392	NASDAQ	FSBW	Wed, Apr 25, 2018	28.13	28.32	28.13	28.22
1391	NASDAQ	FSBW	Tue, Apr 24, 2018	28.22	28.23	28.04	28.22
1390	NASDAQ	FSBW	Mon, Apr 23, 2018	28.28	28.28	28.03	28.20
1389	NASDAQ	FSBW	Fri, Apr 20, 2018	28.19	28.27	27.91	28.23
1388	NASDAQ	FSBW	Thu, Apr 19, 2018	28.03	28.35	28.03	28.25
1387	NASDAQ	FSBW	Wed, Apr 18, 2018	28.23	28.25	28.03	28.05
1386	NASDAQ	FSBW	Tue, Apr 17, 2018	28.26	28.26	27.61	28.08
1385	NASDAQ	FSBW	Mon, Apr 16, 2018	28.22	28.34	27.85	28.24
1384	NASDAQ	FSBW	Fri, Apr 13, 2018	28.33	28.33	27.92	28.27
1383	NASDAQ	FSBW	Thu, Apr 12, 2018	28.25	28.30	27.79	28.28
1382	NASDAQ	FSBW	Wed, Apr 11, 2018	28.09	28.29	27.86	28.21
1381	NASDAQ	FSBW	Tue, Apr 10, 2018	27.88	28.20	27.59	28.11
1380	NASDAQ	FSBW	Mon, Apr 9, 2018	27.67	27.98	27.67	27.92
1379	NASDAQ	FSBW	Fri, Apr 6, 2018	27.75	27.80	27.53	27.80
1378	NASDAQ	FSBW	Thu, Apr 5, 2018	27.70	27.99	27.22	27.98
1377	NASDAQ	FSBW	Wed, Apr 4, 2018	26.94	27.43	26.48	27.20
1376	NASDAQ	FSBW	Tue, Apr 3, 2018	26.74	27.24	26.56	27.02
1375	NASDAQ	FSBW	Mon, Apr 2, 2018	26.53	26.90	26.53	26.61
1374	NASDAQ	FSBW	Thu, Mar 29, 2018	26.65	26.88	26.53	26.75
1373	NASDAQ	FSBW	Wed, Mar 28, 2018	26.85	26.88	26.56	26.61
1372	NASDAQ	FSBW	Tue, Mar 27, 2018	26.95	26.95	26.56	26.77
1371	NASDAQ	FSBW	Mon, Mar 26, 2018	26.59	27.24	26.53	26.54
1370	NASDAQ	FSBW	Fri, Mar 23, 2018	27.10	27.50	26.77	26.95
1369	NASDAQ	FSBW	Thu, Mar 22, 2018	27.35	27.50	27.05	27.23
1368	NASDAQ	FSBW	Wed, Mar 21, 2018	27.67	27.75	27.38	27.38
1367	NASDAQ	FSBW	Tue, Mar 20, 2018	27.28	27.98	27.28	27.85
1366	NASDAQ	FSBW	Mon, Mar 19, 2018	27.42	27.63	27.27	27.32
1365	NASDAQ	FSBW	Fri, Mar 16, 2018	27.35	27.63	27.07	27.62
1364	NASDAQ	FSBW	Thu, Mar 15, 2018	26.95	27.50	26.87	27.50
1363	NASDAQ	FSBW	Wed, Mar 14, 2018	27.48	27.65	26.51	26.92
1362	NASDAQ	FSBW	Tue, Mar 13, 2018	27.81	27.83	27.60	27.61
1361	NASDAQ	FSBW	Mon, Mar 12, 2018	27.68	27.86	27.23	27.78
1360	NASDAQ	FSBW	Fri, Mar 9, 2018	27.50	27.77	27.50	27.75
1359	NASDAQ	FSBW	Thu, Mar 8, 2018	27.20	27.44	27.03	27.29
1358	NASDAQ	FSBW	Wed, Mar 7, 2018	27.11	27.36	27.02	27.11
1357	NASDAQ	FSBW	Tue, Mar 6, 2018	26.93	27.12	26.90	26.96
1356	NASDAQ	FSBW	Mon, Mar 5, 2018	27.10	27.21	26.90	26.92
1355	NASDAQ	FSBW	Fri, Mar 2, 2018	26.99	27.20	26.80	27.20
1354	NASDAQ	FSBW	Thu, Mar 1, 2018	27.10	27.17	26.90	27.02
1353	NASDAQ	FSBW	Wed, Feb 28, 2018	27.26	27.48	27.13	27.15
1352	NASDAQ	FSBW	Tue, Feb 27, 2018	27.34	27.50	27.13	27.26
1351	NASDAQ	FSBW	Mon, Feb 26, 2018	27.40	27.53	27.27	27.27
1350	NASDAQ	FSBW	Fri, Feb 23, 2018	27.44	27.45	27.18	27.23
1349	NASDAQ	FSBW	Thu, Feb 22, 2018	27.30	27.50	27.15	27.36
1348	NASDAQ	FSBW	Wed, Feb 21, 2018	27.24	27.96	27.12	27.45
1347	NASDAQ	FSBW	Tue, Feb 20, 2018	27.81	27.81	27.08	27.33
1346	NASDAQ	FSBW	Fri, Feb 16, 2018	27.27	27.99	27.05	27.98
1345	NASDAQ	FSBW	Thu, Feb 15, 2018	27.49	27.59	27.29	27.35
1344	NASDAQ	FSBW	Wed, Feb 14, 2018	27.15	27.49	27.03	27.33
1343	NASDAQ	FSBW	Tue, Feb 13, 2018	27.34	27.47	27.28	27.29
1342	NASDAQ	FSBW	Mon, Feb 12, 2018	27.19	27.50	27.19	27.49
1341	NASDAQ	FSBW	Fri, Feb 9, 2018	27.54	27.54	26.87	27.26
1340	NASDAQ	FSBW	Thu, Feb 8, 2018	27.08	27.46	26.36	27.27
1339	NASDAQ	FSBW	Wed, Feb 7, 2018	27.81	27.91	27.48	27.48
1338	NASDAQ	FSBW	Tue, Feb 6, 2018	27.83	28.17	27.46	27.80
1337	NASDAQ	FSBW	Mon, Feb 5, 2018	28.67	28.98	27.82	28.19
1336	NASDAQ	FSBW	Fri, Feb 2, 2018	29.00	29.03	28.45	28.75
1335	NASDAQ	FSBW	Thu, Feb 1, 2018	27.56	29.13	27.53	29.07
1334	NASDAQ	FSBW	Wed, Jan 31, 2018	28.15	29.18	28.15	28.68
1333	NASDAQ	FSBW	Tue, Jan 30, 2018	27.86	28.60	27.83	28.10
1332	NASDAQ	FSBW	Mon, Jan 29, 2018	28.21	28.35	27.81	28.00
1331	NASDAQ	FSBW	Fri, Jan 26, 2018	29.30	29.75	27.55	28.44
1330	NASDAQ	FSBW	Thu, Jan 25, 2018	29.38	29.65	28.90	29.54
1329	NASDAQ	FSBW	Wed, Jan 24, 2018	29.79	29.91	28.90	29.17
1328	NASDAQ	FSBW	Tue, Jan 23, 2018	29.73	29.73	29.01	29.50
1327	NASDAQ	FSBW	Mon, Jan 22, 2018	29.07	29.89	28.65	29.69
1326	NASDAQ	FSBW	Fri, Jan 19, 2018	28.83	29.57	28.82	29.42
1325	NASDAQ	FSBW	Thu, Jan 18, 2018	28.94	29.21	28.76	28.96
1324	NASDAQ	FSBW	Wed, Jan 17, 2018	28.80	28.92	28.50	28.90
1323	NASDAQ	FSBW	Tue, Jan 16, 2018	28.16	28.75	28.16	28.73
1322	NASDAQ	FSBW	Fri, Jan 12, 2018	27.67	28.48	27.64	28.21
1321	NASDAQ	FSBW	Thu, Jan 11, 2018	27.65	27.65	27.41	27.64
1320	NASDAQ	FSBW	Wed, Jan 10, 2018	27.20	27.88	27.20	27.65
1319	NASDAQ	FSBW	Tue, Jan 9, 2018	27.16	27.65	27.14	27.25
1318	NASDAQ	FSBW	Mon, Jan 8, 2018	27.00	27.20	27.00	27.03
1317	NASDAQ	FSBW	Fri, Jan 5, 2018	27.13	27.35	27.05	27.05
1316	NASDAQ	FSBW	Thu, Jan 4, 2018	27.06	27.37	27.06	27.18
1315	NASDAQ	FSBW	Wed, Jan 3, 2018	27.35	27.63	27.00	27.06
1314	NASDAQ	FSBW	Tue, Jan 2, 2018	27.62	28.16	27.26	27.29
1313	NASDAQ	FSBW	Fri, Dec 29, 2017	27.33	27.63	27.29	27.29
1312	NASDAQ	FSBW	Thu, Dec 28, 2017	27.25	27.62	27.14	27.40
1311	NASDAQ	FSBW	Wed, Dec 27, 2017	27.88	27.88	27.11	27.11
1310	NASDAQ	FSBW	Tue, Dec 26, 2017	27.75	27.97	27.51	27.67
1309	NASDAQ	FSBW	Fri, Dec 22, 2017	28.08	28.15	28.00	28.00
1308	NASDAQ	FSBW	Thu, Dec 21, 2017	28.02	28.58	27.95	27.99
1307	NASDAQ	FSBW	Wed, Dec 20, 2017	27.91	28.74	27.86	27.92
1306	NASDAQ	FSBW	Tue, Dec 19, 2017	27.93	28.18	27.80	27.84
1305	NASDAQ	FSBW	Mon, Dec 18, 2017	27.67	28.52	27.67	27.92
1304	NASDAQ	FSBW	Fri, Dec 15, 2017	27.90	27.90	27.58	27.67
1303	NASDAQ	FSBW	Thu, Dec 14, 2017	28.00	28.68	27.83	27.90
1302	NASDAQ	FSBW	Wed, Dec 13, 2017	28.36	28.50	27.95	27.95
1301	NASDAQ	FSBW	Tue, Dec 12, 2017	28.65	28.75	28.32	28.48
1300	NASDAQ	FSBW	Mon, Dec 11, 2017	28.65	28.75	28.50	28.50
1299	NASDAQ	FSBW	Fri, Dec 8, 2017	28.58	28.69	28.53	28.62
1298	NASDAQ	FSBW	Thu, Dec 7, 2017	28.50	28.75	28.45	28.52
1297	NASDAQ	FSBW	Wed, Dec 6, 2017	28.68	28.88	28.61	28.61
1296	NASDAQ	FSBW	Tue, Dec 5, 2017	28.67	29.00	28.59	28.94
1295	NASDAQ	FSBW	Mon, Dec 4, 2017	28.44	28.75	28.44	28.75
1294	NASDAQ	FSBW	Fri, Dec 1, 2017	28.39	28.65	28.13	28.44
1293	NASDAQ	FSBW	Thu, Nov 30, 2017	28.75	28.75	28.50	28.50
1292	NASDAQ	FSBW	Wed, Nov 29, 2017	28.40	28.75	28.40	28.75
1291	NASDAQ	FSBW	Tue, Nov 28, 2017	28.46	28.75	27.75	28.32
1290	NASDAQ	FSBW	Mon, Nov 27, 2017	28.02	28.55	28.02	28.54
1289	NASDAQ	FSBW	Fri, Nov 24, 2017	28.42	28.60	27.86	28.39
1288	NASDAQ	FSBW	Wed, Nov 22, 2017	28.00	28.89	28.00	28.42
1287	NASDAQ	FSBW	Tue, Nov 21, 2017	28.25	28.69	28.16	28.40
1286	NASDAQ	FSBW	Mon, Nov 20, 2017	28.61	28.69	27.51	28.08
1285	NASDAQ	FSBW	Fri, Nov 17, 2017	28.86	28.95	28.71	28.79
1284	NASDAQ	FSBW	Thu, Nov 16, 2017	28.69	28.97	28.69	28.88
1283	NASDAQ	FSBW	Wed, Nov 15, 2017	27.65	28.70	27.65	28.38
1282	NASDAQ	FSBW	Tue, Nov 14, 2017	28.06	28.06	27.66	27.66
1281	NASDAQ	FSBW	Mon, Nov 13, 2017	28.29	28.29	27.83	27.89
1280	NASDAQ	FSBW	Fri, Nov 10, 2017	28.00	28.61	27.66	28.31
1279	NASDAQ	FSBW	Thu, Nov 9, 2017	27.24	27.87	26.86	27.76
1278	NASDAQ	FSBW	Wed, Nov 8, 2017	27.13	27.47	26.63	27.27
1277	NASDAQ	FSBW	Tue, Nov 7, 2017	26.79	27.65	26.79	27.20
1276	NASDAQ	FSBW	Mon, Nov 6, 2017	27.98	27.98	26.51	26.98
1275	NASDAQ	FSBW	Fri, Nov 3, 2017	28.07	28.17	27.90	28.10
1274	NASDAQ	FSBW	Thu, Nov 2, 2017	28.39	28.50	27.75	28.24
1273	NASDAQ	FSBW	Wed, Nov 1, 2017	27.23	28.42	26.45	28.22
1272	NASDAQ	FSBW	Tue, Oct 31, 2017	27.16	27.43	26.74	27.14
1271	NASDAQ	FSBW	Mon, Oct 30, 2017	26.57	27.50	26.19	27.20
1270	NASDAQ	FSBW	Fri, Oct 27, 2017	26.25	26.98	26.05	26.90
1269	NASDAQ	FSBW	Thu, Oct 26, 2017	26.48	26.75	26.05	26.66
1268	NASDAQ	FSBW	Wed, Oct 25, 2017	25.79	26.58	25.70	26.48
1267	NASDAQ	FSBW	Tue, Oct 24, 2017	26.58	26.58	25.74	26.00
1266	NASDAQ	FSBW	Mon, Oct 23, 2017	26.80	26.89	26.02	26.40
1265	NASDAQ	FSBW	Fri, Oct 20, 2017	26.83	27.00	26.25	27.00
1264	NASDAQ	FSBW	Thu, Oct 19, 2017	26.56	26.75	26.35	26.74
1263	NASDAQ	FSBW	Wed, Oct 18, 2017	26.65	26.67	26.36	26.65
1262	NASDAQ	FSBW	Tue, Oct 17, 2017	26.50	26.87	26.17	26.72
1261	NASDAQ	FSBW	Mon, Oct 16, 2017	26.47	26.69	26.06	26.48
1260	NASDAQ	FSBW	Fri, Oct 13, 2017	25.95	26.42	25.62	26.42
1259	NASDAQ	FSBW	Thu, Oct 12, 2017	26.10	26.10	25.56	25.94
1258	NASDAQ	FSBW	Wed, Oct 11, 2017	26.13	26.30	25.86	26.10
1257	NASDAQ	FSBW	Tue, Oct 10, 2017	26.13	26.13	25.48	26.13
1256	NASDAQ	FSBW	Mon, Oct 9, 2017	26.01	26.08	25.53	26.07
1255	NASDAQ	FSBW	Fri, Oct 6, 2017	25.27	26.22	25.27	26.01
1254	NASDAQ	FSBW	Thu, Oct 5, 2017	25.78	26.13	25.70	25.93
1253	NASDAQ	FSBW	Wed, Oct 4, 2017	25.24	25.87	25.13	25.65
1252	NASDAQ	FSBW	Tue, Oct 3, 2017	25.58	25.58	24.08	25.19
1251	NASDAQ	FSBW	Mon, Oct 2, 2017	25.39	25.81	24.60	25.59
1250	NASDAQ	FSBW	Fri, Sep 29, 2017	26.55	26.55	25.81	25.83
1249	NASDAQ	FSBW	Thu, Sep 28, 2017	26.41	26.72	26.18	26.55
1248	NASDAQ	FSBW	Wed, Sep 27, 2017	26.50	26.65	26.41	26.41
1247	NASDAQ	FSBW	Tue, Sep 26, 2017	26.00	26.64	25.94	26.35
1246	NASDAQ	FSBW	Mon, Sep 25, 2017	25.22	26.22	24.86	26.00
1245	NASDAQ	FSBW	Fri, Sep 22, 2017	24.70	25.51	24.66	24.86
1244	NASDAQ	FSBW	Thu, Sep 21, 2017	24.52	25.13	24.52	25.01
1243	NASDAQ	FSBW	Wed, Sep 20, 2017	24.93	25.00	24.75	24.94
1242	NASDAQ	FSBW	Tue, Sep 19, 2017	25.13	25.13	24.70	25.00
1241	NASDAQ	FSBW	Mon, Sep 18, 2017	24.30	25.46	23.92	25.09
1240	NASDAQ	FSBW	Fri, Sep 15, 2017	23.93	24.66	23.93	24.55
1239	NASDAQ	FSBW	Thu, Sep 14, 2017	24.49	24.49	23.86	24.08
1238	NASDAQ	FSBW	Wed, Sep 13, 2017	24.50	24.50	24.28	24.36
1237	NASDAQ	FSBW	Tue, Sep 12, 2017	24.05	24.50	24.05	24.47
1236	NASDAQ	FSBW	Mon, Sep 11, 2017	23.95	24.25	23.75	24.21
1235	NASDAQ	FSBW	Fri, Sep 8, 2017	23.88	24.50	23.75	24.25
1234	NASDAQ	FSBW	Thu, Sep 7, 2017	25.07	25.29	24.42	24.77
1233	NASDAQ	FSBW	Wed, Sep 6, 2017	25.68	25.68	24.85	24.85
1232	NASDAQ	FSBW	Tue, Sep 5, 2017	25.70	25.86	25.42	25.70
1231	NASDAQ	FSBW	Fri, Sep 1, 2017	24.96	25.78	24.83	25.72
1230	NASDAQ	FSBW	Thu, Aug 31, 2017	25.06	25.48	24.99	25.02
1229	NASDAQ	FSBW	Wed, Aug 30, 2017	25.07	25.17	25.07	25.12
1228	NASDAQ	FSBW	Tue, Aug 29, 2017	25.32	25.32	24.98	25.17
1227	NASDAQ	FSBW	Mon, Aug 28, 2017	25.00	25.29	24.79	25.17
1226	NASDAQ	FSBW	Fri, Aug 25, 2017	24.76	25.00	24.76	24.99
1225	NASDAQ	FSBW	Thu, Aug 24, 2017	24.45	24.89	24.40	24.86
1224	NASDAQ	FSBW	Wed, Aug 23, 2017	24.04	24.55	23.82	24.41
1223	NASDAQ	FSBW	Tue, Aug 22, 2017	24.13	24.23	23.99	24.02
1222	NASDAQ	FSBW	Mon, Aug 21, 2017	23.75	24.39	23.75	24.18
1221	NASDAQ	FSBW	Fri, Aug 18, 2017	22.78	23.80	22.77	23.80
1220	NASDAQ	FSBW	Thu, Aug 17, 2017	22.75	22.85	22.50	22.85
1219	NASDAQ	FSBW	Wed, Aug 16, 2017	22.55	22.83	22.50	22.82
1218	NASDAQ	FSBW	Tue, Aug 15, 2017	22.74	22.80	22.51	22.75
1217	NASDAQ	FSBW	Mon, Aug 14, 2017	22.52	22.75	22.17	22.68
1216	NASDAQ	FSBW	Fri, Aug 11, 2017	22.54	22.56	22.21	22.44
1215	NASDAQ	FSBW	Thu, Aug 10, 2017	22.66	22.66	22.50	22.65
1214	NASDAQ	FSBW	Wed, Aug 9, 2017	22.68	22.73	22.51	22.73
1213	NASDAQ	FSBW	Tue, Aug 8, 2017	22.69	22.73	22.65	22.68
1212	NASDAQ	FSBW	Mon, Aug 7, 2017	22.95	22.95	22.68	22.82
1211	NASDAQ	FSBW	Fri, Aug 4, 2017	22.65	22.85	22.50	22.85
1210	NASDAQ	FSBW	Thu, Aug 3, 2017	22.43	22.44	22.25	22.38
1209	NASDAQ	FSBW	Wed, Aug 2, 2017	22.48	22.60	22.40	22.43
1208	NASDAQ	FSBW	Tue, Aug 1, 2017	22.67	22.67	22.34	22.49
1207	NASDAQ	FSBW	Mon, Jul 31, 2017	21.90	22.81	21.90	22.67
1206	NASDAQ	FSBW	Fri, Jul 28, 2017	21.74	21.95	21.72	21.77
1205	NASDAQ	FSBW	Thu, Jul 27, 2017	21.40	21.79	21.38	21.51
1204	NASDAQ	FSBW	Wed, Jul 26, 2017	21.45	21.52	21.41	21.41
1203	NASDAQ	FSBW	Tue, Jul 25, 2017	21.70	21.70	21.44	21.47
1202	NASDAQ	FSBW	Mon, Jul 24, 2017	21.55	21.76	21.40	21.40
1201	NASDAQ	FSBW	Fri, Jul 21, 2017	21.52	21.55	21.51	21.55
1200	NASDAQ	FSBW	Thu, Jul 20, 2017	21.63	21.63	21.51	21.59
1199	NASDAQ	FSBW	Wed, Jul 19, 2017	21.85	21.85	21.63	21.63
1198	NASDAQ	FSBW	Tue, Jul 18, 2017	22.01	22.01	21.63	21.85
1197	NASDAQ	FSBW	Mon, Jul 17, 2017	22.11	22.75	22.10	22.13
1196	NASDAQ	FSBW	Fri, Jul 14, 2017	22.25	22.25	22.11	22.12
1195	NASDAQ	FSBW	Thu, Jul 13, 2017	22.09	22.85	22.06	22.25
1194	NASDAQ	FSBW	Wed, Jul 12, 2017	22.01	22.02	22.00	22.02
1193	NASDAQ	FSBW	Tue, Jul 11, 2017	21.88	22.48	21.88	21.96
1192	NASDAQ	FSBW	Mon, Jul 10, 2017	21.83	22.05	21.51	21.75
1191	NASDAQ	FSBW	Fri, Jul 7, 2017	21.76	22.21	21.76	21.83
1190	NASDAQ	FSBW	Thu, Jul 6, 2017	22.06	22.32	21.78	21.90
1189	NASDAQ	FSBW	Wed, Jul 5, 2017	22.00	22.68	22.00	22.45
1188	NASDAQ	FSBW	Mon, Jul 3, 2017	22.30	22.85	22.25	22.45
1187	NASDAQ	FSBW	Fri, Jun 30, 2017	0.00	0.00	0.00	21.89
1186	NASDAQ	FSBW	Thu, Jun 29, 2017	21.98	22.16	21.89	21.89
1185	NASDAQ	FSBW	Wed, Jun 28, 2017	22.06	22.26	21.99	21.99
1184	NASDAQ	FSBW	Tue, Jun 27, 2017	22.07	22.19	21.78	21.79
1183	NASDAQ	FSBW	Mon, Jun 26, 2017	22.35	22.73	22.15	22.15
1182	NASDAQ	FSBW	Fri, Jun 23, 2017	22.37	22.78	22.10	22.36
1181	NASDAQ	FSBW	Thu, Jun 22, 2017	21.99	22.38	21.77	22.34
1180	NASDAQ	FSBW	Wed, Jun 21, 2017	22.46	22.53	21.55	21.80
1179	NASDAQ	FSBW	Tue, Jun 20, 2017	22.58	22.85	22.18	22.71
1178	NASDAQ	FSBW	Mon, Jun 19, 2017	22.68	22.70	22.58	22.58
1177	NASDAQ	FSBW	Fri, Jun 16, 2017	22.73	22.73	22.63	22.73
1176	NASDAQ	FSBW	Thu, Jun 15, 2017	22.64	22.75	21.81	22.75
1175	NASDAQ	FSBW	Wed, Jun 14, 2017	22.71	22.76	22.54	22.70
1174	NASDAQ	FSBW	Tue, Jun 13, 2017	22.56	22.85	22.56	22.75
1173	NASDAQ	FSBW	Mon, Jun 12, 2017	22.92	22.93	22.05	22.48
1172	NASDAQ	FSBW	Fri, Jun 9, 2017	22.70	22.93	22.70	22.93
1171	NASDAQ	FSBW	Thu, Jun 8, 2017	22.75	22.75	22.62	22.62
1170	NASDAQ	FSBW	Wed, Jun 7, 2017	22.63	22.66	22.51	22.60
1169	NASDAQ	FSBW	Tue, Jun 6, 2017	22.77	22.82	22.56	22.56
1168	NASDAQ	FSBW	Mon, Jun 5, 2017	22.13	23.23	22.11	22.86
1167	NASDAQ	FSBW	Fri, Jun 2, 2017	21.97	22.09	21.94	22.09
1166	NASDAQ	FSBW	Thu, Jun 1, 2017	22.04	22.04	21.83	21.83
1165	NASDAQ	FSBW	Wed, May 31, 2017	21.90	22.13	21.84	22.13
1164	NASDAQ	FSBW	Tue, May 30, 2017	21.78	22.00	21.78	21.93
1163	NASDAQ	FSBW	Fri, May 26, 2017	21.85	21.87	21.79	21.83
1162	NASDAQ	FSBW	Thu, May 25, 2017	21.87	22.00	21.83	21.86
1161	NASDAQ	FSBW	Wed, May 24, 2017	21.80	21.88	21.71	21.88
1160	NASDAQ	FSBW	Tue, May 23, 2017	21.88	21.88	21.68	21.82
1159	NASDAQ	FSBW	Mon, May 22, 2017	21.71	21.88	21.71	21.87
1158	NASDAQ	FSBW	Fri, May 19, 2017	21.71	22.00	21.55	21.55
1157	NASDAQ	FSBW	Thu, May 18, 2017	22.00	22.00	21.47	21.51
1156	NASDAQ	FSBW	Wed, May 17, 2017	22.13	22.13	21.70	21.82
1155	NASDAQ	FSBW	Tue, May 16, 2017	22.20	22.20	21.82	22.05
1154	NASDAQ	FSBW	Mon, May 15, 2017	22.16	22.26	21.95	22.21
1153	NASDAQ	FSBW	Fri, May 12, 2017	22.01	22.13	22.01	22.10
1152	NASDAQ	FSBW	Thu, May 11, 2017	21.95	22.45	21.90	22.21
1151	NASDAQ	FSBW	Wed, May 10, 2017	22.13	22.13	21.73	22.00
1150	NASDAQ	FSBW	Tue, May 9, 2017	22.23	22.23	22.02	22.13
1149	NASDAQ	FSBW	Mon, May 8, 2017	22.21	22.88	22.15	22.23
1148	NASDAQ	FSBW	Fri, May 5, 2017	22.08	22.35	21.95	22.06
1147	NASDAQ	FSBW	Thu, May 4, 2017	22.33	22.45	21.93	22.45
1146	NASDAQ	FSBW	Wed, May 3, 2017	22.00	22.36	22.00	22.09
1145	NASDAQ	FSBW	Tue, May 2, 2017	22.34	22.34	21.50	22.02
1144	NASDAQ	FSBW	Mon, May 1, 2017	22.25	22.49	22.00	22.00
1143	NASDAQ	FSBW	Fri, Apr 28, 2017	21.82	21.82	21.34	21.78
1142	NASDAQ	FSBW	Thu, Apr 27, 2017	21.20	22.01	21.13	21.80
1141	NASDAQ	FSBW	Wed, Apr 26, 2017	20.60	21.22	20.58	20.88
1140	NASDAQ	FSBW	Tue, Apr 25, 2017	20.80	20.80	20.28	20.61
1139	NASDAQ	FSBW	Mon, Apr 24, 2017	19.70	19.94	19.70	19.82
1138	NASDAQ	FSBW	Fri, Apr 21, 2017	19.71	19.71	19.61	19.68
1137	NASDAQ	FSBW	Thu, Apr 20, 2017	19.10	19.58	19.07	19.58
1136	NASDAQ	FSBW	Wed, Apr 19, 2017	19.00	19.10	19.00	19.02
1135	NASDAQ	FSBW	Tue, Apr 18, 2017	19.07	19.07	18.75	19.05
1134	NASDAQ	FSBW	Mon, Apr 17, 2017	18.85	19.05	18.85	19.00
1133	NASDAQ	FSBW	Thu, Apr 13, 2017	18.85	18.85	18.66	18.85
1132	NASDAQ	FSBW	Wed, Apr 12, 2017	18.81	18.81	18.32	18.80
1131	NASDAQ	FSBW	Tue, Apr 11, 2017	19.00	19.00	18.75	18.81
1130	NASDAQ	FSBW	Mon, Apr 10, 2017	18.35	19.10	18.35	18.70
1129	NASDAQ	FSBW	Fri, Apr 7, 2017	0.00	0.00	0.00	18.93
1128	NASDAQ	FSBW	Thu, Apr 6, 2017	18.16	18.93	18.16	18.93
1127	NASDAQ	FSBW	Wed, Apr 5, 2017	18.25	18.75	18.08	18.75
1126	NASDAQ	FSBW	Tue, Apr 4, 2017	18.50	18.50	18.20	18.50
1125	NASDAQ	FSBW	Mon, Apr 3, 2017	18.67	18.73	18.03	18.71
1124	NASDAQ	FSBW	Fri, Mar 31, 2017	18.21	18.70	18.21	18.67
1123	NASDAQ	FSBW	Thu, Mar 30, 2017	18.40	18.62	18.33	18.55
1122	NASDAQ	FSBW	Wed, Mar 29, 2017	18.35	18.37	18.30	18.37
1121	NASDAQ	FSBW	Tue, Mar 28, 2017	18.18	18.41	17.90	18.05
1120	NASDAQ	FSBW	Mon, Mar 27, 2017	18.50	18.50	18.40	18.40
1119	NASDAQ	FSBW	Fri, Mar 24, 2017	18.03	18.05	18.00	18.05
1118	NASDAQ	FSBW	Thu, Mar 23, 2017	18.46	18.46	18.03	18.03
1117	NASDAQ	FSBW	Wed, Mar 22, 2017	18.13	18.60	18.03	18.03
1116	NASDAQ	FSBW	Tue, Mar 21, 2017	18.96	18.96	18.25	18.25
1115	NASDAQ	FSBW	Mon, Mar 20, 2017	18.27	19.13	18.26	19.07
1114	NASDAQ	FSBW	Fri, Mar 17, 2017	18.25	18.25	18.13	18.25
1113	NASDAQ	FSBW	Thu, Mar 16, 2017	18.13	18.27	18.11	18.27
1112	NASDAQ	FSBW	Wed, Mar 15, 2017	18.34	18.35	18.10	18.10
1111	NASDAQ	FSBW	Tue, Mar 14, 2017	18.15	18.16	18.05	18.05
1110	NASDAQ	FSBW	Mon, Mar 13, 2017	18.14	18.15	18.12	18.15
1109	NASDAQ	FSBW	Fri, Mar 10, 2017	18.27	18.27	18.00	18.08
1108	NASDAQ	FSBW	Thu, Mar 9, 2017	18.13	18.50	18.06	18.13
1107	NASDAQ	FSBW	Wed, Mar 8, 2017	18.00	18.13	18.00	18.13
1106	NASDAQ	FSBW	Tue, Mar 7, 2017	18.29	18.33	18.09	18.17
1105	NASDAQ	FSBW	Mon, Mar 6, 2017	18.60	18.60	18.02	18.34
1104	NASDAQ	FSBW	Fri, Mar 3, 2017	18.63	19.11	18.58	18.60
1103	NASDAQ	FSBW	Thu, Mar 2, 2017	19.00	19.00	18.53	18.64
1102	NASDAQ	FSBW	Wed, Mar 1, 2017	18.79	18.95	18.65	18.88
1101	NASDAQ	FSBW	Tue, Feb 28, 2017	19.00	19.00	18.73	18.94
1100	NASDAQ	FSBW	Mon, Feb 27, 2017	18.63	19.11	18.60	19.11
1099	NASDAQ	FSBW	Fri, Feb 24, 2017	18.45	18.73	18.45	18.71
1098	NASDAQ	FSBW	Thu, Feb 23, 2017	18.97	18.97	18.49	18.49
1097	NASDAQ	FSBW	Wed, Feb 22, 2017	18.63	19.06	18.25	19.00
1096	NASDAQ	FSBW	Tue, Feb 21, 2017	18.98	19.13	18.86	19.04
1095	NASDAQ	FSBW	Fri, Feb 17, 2017	19.21	19.21	18.75	18.75
1094	NASDAQ	FSBW	Thu, Feb 16, 2017	19.13	19.13	19.02	19.02
1093	NASDAQ	FSBW	Wed, Feb 15, 2017	19.02	19.25	18.84	19.09
1092	NASDAQ	FSBW	Tue, Feb 14, 2017	19.20	19.43	19.00	19.02
1091	NASDAQ	FSBW	Mon, Feb 13, 2017	19.50	19.54	19.25	19.25
1090	NASDAQ	FSBW	Fri, Feb 10, 2017	19.46	19.65	19.00	19.45
1089	NASDAQ	FSBW	Thu, Feb 9, 2017	19.13	19.85	19.07	19.08
1088	NASDAQ	FSBW	Wed, Feb 8, 2017	19.01	19.26	19.00	19.12
1087	NASDAQ	FSBW	Tue, Feb 7, 2017	19.03	19.03	18.75	18.90
1086	NASDAQ	FSBW	Mon, Feb 6, 2017	18.50	19.22	18.50	18.75
1085	NASDAQ	FSBW	Fri, Feb 3, 2017	18.21	19.74	18.21	18.56
1084	NASDAQ	FSBW	Thu, Feb 2, 2017	18.00	18.04	17.97	18.04
1083	NASDAQ	FSBW	Wed, Feb 1, 2017	17.97	18.00	17.88	18.00
1082	NASDAQ	FSBW	Tue, Jan 31, 2017	17.77	17.88	17.75	17.88
1081	NASDAQ	FSBW	Mon, Jan 30, 2017	17.73	17.88	17.71	17.87
1080	NASDAQ	FSBW	Fri, Jan 27, 2017	17.66	17.66	17.62	17.62
1079	NASDAQ	FSBW	Thu, Jan 26, 2017	17.63	17.72	17.57	17.62
1078	NASDAQ	FSBW	Wed, Jan 25, 2017	17.68	17.68	17.48	17.48
1077	NASDAQ	FSBW	Tue, Jan 24, 2017	17.49	17.65	17.46	17.65
1076	NASDAQ	FSBW	Mon, Jan 23, 2017	17.70	17.70	17.46	17.46
1075	NASDAQ	FSBW	Fri, Jan 20, 2017	17.86	17.87	17.50	17.69
1074	NASDAQ	FSBW	Thu, Jan 19, 2017	17.75	17.88	17.55	17.88
1073	NASDAQ	FSBW	Wed, Jan 18, 2017	17.88	18.00	17.54	17.54
1072	NASDAQ	FSBW	Tue, Jan 17, 2017	17.53	17.88	17.50	17.88
1071	NASDAQ	FSBW	Fri, Jan 13, 2017	17.51	17.62	17.50	17.50
1070	NASDAQ	FSBW	Thu, Jan 12, 2017	17.73	17.93	17.50	17.51
1069	NASDAQ	FSBW	Wed, Jan 11, 2017	17.60	17.63	17.50	17.50
1068	NASDAQ	FSBW	Tue, Jan 10, 2017	17.49	17.53	17.26	17.53
1067	NASDAQ	FSBW	Mon, Jan 9, 2017	17.51	17.60	17.05	17.51
1066	NASDAQ	FSBW	Fri, Jan 6, 2017	17.45	17.71	17.45	17.71
1065	NASDAQ	FSBW	Thu, Jan 5, 2017	17.58	17.79	17.56	17.61
1064	NASDAQ	FSBW	Wed, Jan 4, 2017	17.76	17.88	17.51	17.58
1063	NASDAQ	FSBW	Tue, Jan 3, 2017	17.98	18.15	17.75	17.88
1062	NASDAQ	FSBW	Fri, Dec 30, 2016	17.78	17.98	17.78	17.98
1061	NASDAQ	FSBW	Thu, Dec 29, 2016	18.50	18.50	17.68	17.98
1060	NASDAQ	FSBW	Wed, Dec 28, 2016	18.40	18.50	18.40	18.50
1059	NASDAQ	FSBW	Tue, Dec 27, 2016	18.26	19.13	18.00	18.50
1058	NASDAQ	FSBW	Fri, Dec 23, 2016	17.85	18.32	17.85	17.95
1057	NASDAQ	FSBW	Thu, Dec 22, 2016	17.77	18.36	17.60	18.36
1056	NASDAQ	FSBW	Wed, Dec 21, 2016	17.53	17.81	17.53	17.58
1055	NASDAQ	FSBW	Tue, Dec 20, 2016	17.77	18.00	17.60	17.78
1054	NASDAQ	FSBW	Mon, Dec 19, 2016	17.32	17.65	17.23	17.52
1053	NASDAQ	FSBW	Fri, Dec 16, 2016	17.91	18.23	17.88	17.88
1052	NASDAQ	FSBW	Thu, Dec 15, 2016	17.70	18.35	17.70	18.25
1051	NASDAQ	FSBW	Wed, Dec 14, 2016	18.65	18.65	18.36	18.36
1050	NASDAQ	FSBW	Tue, Dec 13, 2016	18.83	19.08	18.83	18.97
1049	NASDAQ	FSBW	Mon, Dec 12, 2016	18.85	18.85	18.76	18.76
1048	NASDAQ	FSBW	Fri, Dec 9, 2016	18.25	19.41	18.00	18.90
1047	NASDAQ	FSBW	Thu, Dec 8, 2016	18.75	18.75	18.06	18.06
1046	NASDAQ	FSBW	Wed, Dec 7, 2016	18.05	18.25	18.01	18.05
1045	NASDAQ	FSBW	Tue, Dec 6, 2016	17.06	18.11	16.93	17.84
1044	NASDAQ	FSBW	Mon, Dec 5, 2016	17.87	18.13	17.28	18.13
1043	NASDAQ	FSBW	Fri, Dec 2, 2016	17.47	17.87	17.47	17.83
1042	NASDAQ	FSBW	Thu, Dec 1, 2016	17.12	17.50	17.11	17.41
1041	NASDAQ	FSBW	Wed, Nov 30, 2016	16.85	17.13	16.83	17.10
1040	NASDAQ	FSBW	Tue, Nov 29, 2016	16.62	16.88	16.52	16.88
1039	NASDAQ	FSBW	Mon, Nov 28, 2016	16.38	16.62	16.38	16.62
1038	NASDAQ	FSBW	Fri, Nov 25, 2016	16.17	16.38	16.17	16.32
1037	NASDAQ	FSBW	Wed, Nov 23, 2016	16.05	16.37	16.01	16.37
1036	NASDAQ	FSBW	Tue, Nov 22, 2016	15.90	16.08	15.90	15.99
1035	NASDAQ	FSBW	Mon, Nov 21, 2016	16.00	16.00	15.94	15.98
1034	NASDAQ	FSBW	Fri, Nov 18, 2016	15.90	16.08	15.90	16.05
1033	NASDAQ	FSBW	Thu, Nov 17, 2016	15.67	15.91	15.64	15.91
1032	NASDAQ	FSBW	Wed, Nov 16, 2016	15.46	15.63	15.46	15.62
1031	NASDAQ	FSBW	Tue, Nov 15, 2016	15.45	15.55	15.45	15.46
1030	NASDAQ	FSBW	Mon, Nov 14, 2016	15.38	15.45	15.34	15.45
1029	NASDAQ	FSBW	Fri, Nov 11, 2016	15.25	15.45	15.25	15.43
1028	NASDAQ	FSBW	Thu, Nov 10, 2016	15.45	15.45	15.07	15.45
1027	NASDAQ	FSBW	Wed, Nov 9, 2016	15.45	15.45	14.96	15.45
1026	NASDAQ	FSBW	Tue, Nov 8, 2016	15.41	15.45	15.41	15.41
1025	NASDAQ	FSBW	Mon, Nov 7, 2016	15.43	15.45	15.43	15.43
1024	NASDAQ	FSBW	Fri, Nov 4, 2016	15.45	15.50	15.30	15.32
1023	NASDAQ	FSBW	Thu, Nov 3, 2016	15.04	15.27	15.03	15.27
1022	NASDAQ	FSBW	Wed, Nov 2, 2016	14.96	14.97	14.93	14.97
1021	NASDAQ	FSBW	Tue, Nov 1, 2016	14.83	15.00	14.83	14.93
1020	NASDAQ	FSBW	Mon, Oct 31, 2016	14.70	14.99	14.66	14.88
1019	NASDAQ	FSBW	Fri, Oct 28, 2016	14.50	15.00	14.48	14.75
1018	NASDAQ	FSBW	Thu, Oct 27, 2016	0.00	0.00	0.00	14.27
1017	NASDAQ	FSBW	Wed, Oct 26, 2016	14.20	14.28	14.18	14.27
1016	NASDAQ	FSBW	Tue, Oct 25, 2016	14.18	14.18	14.14	14.16
1015	NASDAQ	FSBW	Mon, Oct 24, 2016	14.23	14.23	14.23	14.23
1014	NASDAQ	FSBW	Fri, Oct 21, 2016	14.16	14.16	14.16	14.16
1013	NASDAQ	FSBW	Thu, Oct 20, 2016	14.03	14.05	14.03	14.05
1012	NASDAQ	FSBW	Wed, Oct 19, 2016	14.01	14.01	14.01	14.01
1011	NASDAQ	FSBW	Tue, Oct 18, 2016	14.00	14.24	14.00	14.24
1010	NASDAQ	FSBW	Mon, Oct 17, 2016	14.05	14.19	13.90	14.06
1009	NASDAQ	FSBW	Fri, Oct 14, 2016	14.05	14.08	14.01	14.08
1008	NASDAQ	FSBW	Thu, Oct 13, 2016	14.00	14.00	14.00	14.00
1007	NASDAQ	FSBW	Wed, Oct 12, 2016	14.25	14.38	14.25	14.25
1006	NASDAQ	FSBW	Tue, Oct 11, 2016	14.01	14.38	13.94	14.34
1005	NASDAQ	FSBW	Mon, Oct 10, 2016	14.33	14.33	14.07	14.07
1004	NASDAQ	FSBW	Fri, Oct 7, 2016	14.32	14.32	14.30	14.32
1003	NASDAQ	FSBW	Thu, Oct 6, 2016	14.01	14.21	14.01	14.21
1002	NASDAQ	FSBW	Wed, Oct 5, 2016	14.07	14.48	14.07	14.24
1001	NASDAQ	FSBW	Tue, Oct 4, 2016	14.01	14.44	14.01	14.12
1000	NASDAQ	FSBW	Mon, Oct 3, 2016	14.60	14.60	14.10	14.20
999	NASDAQ	FSBW	Fri, Sep 30, 2016	14.72	14.75	14.50	14.60
998	NASDAQ	FSBW	Thu, Sep 29, 2016	14.08	14.76	14.07	14.75
997	NASDAQ	FSBW	Wed, Sep 28, 2016	14.00	14.05	13.94	13.94
996	NASDAQ	FSBW	Tue, Sep 27, 2016	14.10	14.11	14.03	14.03
995	NASDAQ	FSBW	Mon, Sep 26, 2016	13.96	14.02	13.96	14.02
994	NASDAQ	FSBW	Fri, Sep 23, 2016	0.00	0.00	0.00	14.03
993	NASDAQ	FSBW	Thu, Sep 22, 2016	14.15	14.20	14.03	14.03
992	NASDAQ	FSBW	Wed, Sep 21, 2016	0.00	0.00	0.00	14.13
991	NASDAQ	FSBW	Tue, Sep 20, 2016	14.12	14.13	14.12	14.13
990	NASDAQ	FSBW	Mon, Sep 19, 2016	13.96	14.18	13.96	14.13
989	NASDAQ	FSBW	Fri, Sep 16, 2016	13.87	14.30	13.81	14.30
988	NASDAQ	FSBW	Thu, Sep 15, 2016	13.73	14.02	13.73	13.89
987	NASDAQ	FSBW	Wed, Sep 14, 2016	13.89	13.89	13.75	13.75
986	NASDAQ	FSBW	Tue, Sep 13, 2016	13.86	14.05	13.51	14.03
985	NASDAQ	FSBW	Mon, Sep 12, 2016	14.15	14.24	13.96	14.00
984	NASDAQ	FSBW	Fri, Sep 9, 2016	14.02	14.30	14.00	14.01
983	NASDAQ	FSBW	Thu, Sep 8, 2016	13.92	14.23	13.92	14.23
982	NASDAQ	FSBW	Wed, Sep 7, 2016	13.81	14.56	13.74	13.75
981	NASDAQ	FSBW	Tue, Sep 6, 2016	13.53	14.26	13.53	14.26
980	NASDAQ	FSBW	Fri, Sep 2, 2016	13.65	14.01	13.65	13.98
979	NASDAQ	FSBW	Thu, Sep 1, 2016	0.00	0.00	0.00	14.01
978	NASDAQ	FSBW	Wed, Aug 31, 2016	14.26	14.26	13.89	14.01
977	NASDAQ	FSBW	Tue, Aug 30, 2016	13.91	14.00	13.89	14.00
976	NASDAQ	FSBW	Mon, Aug 29, 2016	13.80	13.80	13.80	13.80
975	NASDAQ	FSBW	Fri, Aug 26, 2016	13.80	13.80	13.79	13.80
974	NASDAQ	FSBW	Thu, Aug 25, 2016	13.93	13.97	13.80	13.80
973	NASDAQ	FSBW	Wed, Aug 24, 2016	13.52	13.90	13.52	13.89
972	NASDAQ	FSBW	Tue, Aug 23, 2016	13.67	13.80	13.60	13.80
971	NASDAQ	FSBW	Mon, Aug 22, 2016	0.00	0.00	0.00	13.93
970	NASDAQ	FSBW	Fri, Aug 19, 2016	0.00	0.00	0.00	13.93
969	NASDAQ	FSBW	Thu, Aug 18, 2016	13.80	13.93	13.80	13.93
968	NASDAQ	FSBW	Wed, Aug 17, 2016	0.00	0.00	0.00	13.80
967	NASDAQ	FSBW	Tue, Aug 16, 2016	0.00	0.00	0.00	13.80
966	NASDAQ	FSBW	Mon, Aug 15, 2016	13.83	13.83	13.80	13.80
965	NASDAQ	FSBW	Fri, Aug 12, 2016	13.73	13.78	13.61	13.78
964	NASDAQ	FSBW	Thu, Aug 11, 2016	13.98	14.00	13.28	13.55
963	NASDAQ	FSBW	Wed, Aug 10, 2016	13.92	13.94	13.90	13.93
962	NASDAQ	FSBW	Tue, Aug 9, 2016	13.88	13.93	13.88	13.93
961	NASDAQ	FSBW	Mon, Aug 8, 2016	13.90	13.96	13.89	13.91
960	NASDAQ	FSBW	Fri, Aug 5, 2016	13.79	13.93	13.79	13.90
959	NASDAQ	FSBW	Thu, Aug 4, 2016	13.71	13.89	13.71	13.89
958	NASDAQ	FSBW	Wed, Aug 3, 2016	13.74	13.80	13.52	13.67
957	NASDAQ	FSBW	Tue, Aug 2, 2016	13.51	13.60	13.51	13.60
956	NASDAQ	FSBW	Mon, Aug 1, 2016	13.42	13.60	13.42	13.51
955	NASDAQ	FSBW	Fri, Jul 29, 2016	13.40	13.55	13.39	13.40
954	NASDAQ	FSBW	Thu, Jul 28, 2016	12.75	13.48	12.75	13.37
953	NASDAQ	FSBW	Wed, Jul 27, 2016	12.75	12.75	12.75	12.75
952	NASDAQ	FSBW	Tue, Jul 26, 2016	12.75	12.80	12.74	12.75
951	NASDAQ	FSBW	Mon, Jul 25, 2016	12.78	12.78	12.78	12.78
950	NASDAQ	FSBW	Fri, Jul 22, 2016	12.78	12.78	12.78	12.78
949	NASDAQ	FSBW	Thu, Jul 21, 2016	12.80	12.80	12.79	12.79
948	NASDAQ	FSBW	Wed, Jul 20, 2016	12.78	12.78	12.78	12.78
947	NASDAQ	FSBW	Tue, Jul 19, 2016	12.57	12.86	12.57	12.84
946	NASDAQ	FSBW	Mon, Jul 18, 2016	12.86	12.86	12.86	12.86
945	NASDAQ	FSBW	Fri, Jul 15, 2016	12.79	12.95	12.74	12.95
944	NASDAQ	FSBW	Thu, Jul 14, 2016	12.86	12.96	12.83	12.95
943	NASDAQ	FSBW	Wed, Jul 13, 2016	12.91	13.00	12.80	12.80
942	NASDAQ	FSBW	Tue, Jul 12, 2016	12.80	13.13	12.80	13.00
941	NASDAQ	FSBW	Mon, Jul 11, 2016	12.77	12.85	12.77	12.85
940	NASDAQ	FSBW	Fri, Jul 8, 2016	12.70	12.78	12.70	12.78
939	NASDAQ	FSBW	Thu, Jul 7, 2016	12.68	12.85	12.68	12.85
938	NASDAQ	FSBW	Wed, Jul 6, 2016	12.73	12.73	12.61	12.68
937	NASDAQ	FSBW	Tue, Jul 5, 2016	12.64	12.94	12.60	12.77
936	NASDAQ	FSBW	Fri, Jul 1, 2016	12.72	12.75	12.63	12.63
935	NASDAQ	FSBW	Thu, Jun 30, 2016	12.68	12.75	12.68	12.68
934	NASDAQ	FSBW	Wed, Jun 29, 2016	12.68	12.73	12.68	12.73
933	NASDAQ	FSBW	Tue, Jun 28, 2016	12.57	12.70	12.57	12.68
932	NASDAQ	FSBW	Mon, Jun 27, 2016	12.77	12.77	12.63	12.63
931	NASDAQ	FSBW	Fri, Jun 24, 2016	12.76	12.84	12.69	12.77
930	NASDAQ	FSBW	Thu, Jun 23, 2016	13.12	13.12	12.96	12.96
929	NASDAQ	FSBW	Wed, Jun 22, 2016	12.99	13.13	12.95	13.00
928	NASDAQ	FSBW	Tue, Jun 21, 2016	13.00	13.00	12.81	12.96
927	NASDAQ	FSBW	Mon, Jun 20, 2016	12.58	13.00	12.58	13.00
926	NASDAQ	FSBW	Fri, Jun 17, 2016	12.99	13.00	12.99	13.00
925	NASDAQ	FSBW	Thu, Jun 16, 2016	12.78	12.88	12.71	12.88
924	NASDAQ	FSBW	Wed, Jun 15, 2016	12.65	12.88	12.65	12.88
923	NASDAQ	FSBW	Tue, Jun 14, 2016	12.67	12.69	12.67	12.69
922	NASDAQ	FSBW	Mon, Jun 13, 2016	12.54	12.72	12.54	12.67
921	NASDAQ	FSBW	Fri, Jun 10, 2016	12.73	12.77	12.63	12.75
920	NASDAQ	FSBW	Thu, Jun 9, 2016	12.59	12.74	12.59	12.74
919	NASDAQ	FSBW	Wed, Jun 8, 2016	12.50	12.59	12.50	12.59
918	NASDAQ	FSBW	Tue, Jun 7, 2016	12.55	12.58	12.55	12.55
917	NASDAQ	FSBW	Mon, Jun 6, 2016	12.43	12.55	12.40	12.55
916	NASDAQ	FSBW	Fri, Jun 3, 2016	12.35	12.46	12.35	12.43
915	NASDAQ	FSBW	Thu, Jun 2, 2016	12.47	12.49	12.41	12.41
914	NASDAQ	FSBW	Wed, Jun 1, 2016	12.27	12.42	12.27	12.40
913	NASDAQ	FSBW	Tue, May 31, 2016	12.44	12.44	12.44	12.44
912	NASDAQ	FSBW	Fri, May 27, 2016	12.41	12.43	12.41	12.43
911	NASDAQ	FSBW	Thu, May 26, 2016	12.37	12.37	12.37	12.37
910	NASDAQ	FSBW	Wed, May 25, 2016	12.45	12.45	12.24	12.37
909	NASDAQ	FSBW	Tue, May 24, 2016	12.50	12.52	12.39	12.49
908	NASDAQ	FSBW	Mon, May 23, 2016	12.36	12.44	12.36	12.36
907	NASDAQ	FSBW	Fri, May 20, 2016	12.42	12.48	12.41	12.43
906	NASDAQ	FSBW	Thu, May 19, 2016	12.31	12.44	12.26	12.44
905	NASDAQ	FSBW	Wed, May 18, 2016	12.44	12.44	12.23	12.23
904	NASDAQ	FSBW	Tue, May 17, 2016	12.24	12.34	12.20	12.21
903	NASDAQ	FSBW	Mon, May 16, 2016	12.18	12.55	12.18	12.23
902	NASDAQ	FSBW	Fri, May 13, 2016	12.30	12.31	12.25	12.25
901	NASDAQ	FSBW	Thu, May 12, 2016	12.28	12.40	12.25	12.25
900	NASDAQ	FSBW	Wed, May 11, 2016	12.35	12.43	12.35	12.36
899	NASDAQ	FSBW	Tue, May 10, 2016	12.43	12.50	12.33	12.35
898	NASDAQ	FSBW	Mon, May 9, 2016	12.50	12.50	12.26	12.36
897	NASDAQ	FSBW	Fri, May 6, 2016	12.45	12.63	12.16	12.50
896	NASDAQ	FSBW	Thu, May 5, 2016	12.54	12.74	12.26	12.26
895	NASDAQ	FSBW	Wed, May 4, 2016	12.19	12.51	12.19	12.51
894	NASDAQ	FSBW	Tue, May 3, 2016	12.25	12.69	12.25	12.50
893	NASDAQ	FSBW	Mon, May 2, 2016	12.60	12.75	12.31	12.31
892	NASDAQ	FSBW	Fri, Apr 29, 2016	12.73	12.73	12.29	12.58
891	NASDAQ	FSBW	Thu, Apr 28, 2016	12.69	12.75	12.66	12.75
890	NASDAQ	FSBW	Wed, Apr 27, 2016	12.70	12.70	12.66	12.69
889	NASDAQ	FSBW	Tue, Apr 26, 2016	12.68	12.68	12.68	12.68
888	NASDAQ	FSBW	Mon, Apr 25, 2016	12.63	12.70	12.63	12.68
887	NASDAQ	FSBW	Fri, Apr 22, 2016	12.69	12.69	12.62	12.62
886	NASDAQ	FSBW	Thu, Apr 21, 2016	12.67	12.68	12.65	12.65
885	NASDAQ	FSBW	Wed, Apr 20, 2016	12.69	12.70	12.65	12.65
884	NASDAQ	FSBW	Tue, Apr 19, 2016	12.66	12.70	12.59	12.65
883	NASDAQ	FSBW	Mon, Apr 18, 2016	12.40	12.65	12.37	12.49
882	NASDAQ	FSBW	Fri, Apr 15, 2016	12.25	12.62	12.25	12.39
881	NASDAQ	FSBW	Thu, Apr 14, 2016	12.49	12.59	12.47	12.50
880	NASDAQ	FSBW	Wed, Apr 13, 2016	12.42	12.60	12.42	12.55
879	NASDAQ	FSBW	Tue, Apr 12, 2016	12.33	12.37	12.29	12.37
878	NASDAQ	FSBW	Mon, Apr 11, 2016	12.31	12.48	12.31	12.41
877	NASDAQ	FSBW	Fri, Apr 8, 2016	12.43	12.44	12.25	12.31
876	NASDAQ	FSBW	Thu, Apr 7, 2016	12.66	12.66	12.33	12.33
875	NASDAQ	FSBW	Wed, Apr 6, 2016	12.50	12.67	12.50	12.63
874	NASDAQ	FSBW	Tue, Apr 5, 2016	12.31	12.31	12.31	12.50
873	NASDAQ	FSBW	Mon, Apr 4, 2016	12.70	12.70	12.31	12.31
872	NASDAQ	FSBW	Fri, Apr 1, 2016	12.57	12.70	12.57	12.70
871	NASDAQ	FSBW	Thu, Mar 31, 2016	12.55	12.58	12.55	12.58
870	NASDAQ	FSBW	Wed, Mar 30, 2016	12.50	12.58	12.50	12.58
869	NASDAQ	FSBW	Tue, Mar 29, 2016	12.50	12.50	12.50	12.55
868	NASDAQ	FSBW	Mon, Mar 28, 2016	12.50	12.50	12.50	12.50
867	NASDAQ	FSBW	Thu, Mar 24, 2016	12.49	12.49	12.49	12.50
866	NASDAQ	FSBW	Wed, Mar 23, 2016	12.63	12.63	12.49	12.49
865	NASDAQ	FSBW	Tue, Mar 22, 2016	12.57	12.68	12.57	12.67
864	NASDAQ	FSBW	Mon, Mar 21, 2016	12.62	12.68	12.60	12.68
863	NASDAQ	FSBW	Fri, Mar 18, 2016	12.55	12.75	12.55	12.75
862	NASDAQ	FSBW	Thu, Mar 17, 2016	12.32	12.71	12.32	12.71
861	NASDAQ	FSBW	Wed, Mar 16, 2016	12.26	12.33	12.26	12.26
860	NASDAQ	FSBW	Tue, Mar 15, 2016	12.54	12.54	12.54	12.48
859	NASDAQ	FSBW	Mon, Mar 14, 2016	12.55	12.55	12.54	12.54
858	NASDAQ	FSBW	Fri, Mar 11, 2016	12.66	12.66	12.66	12.56
857	NASDAQ	FSBW	Thu, Mar 10, 2016	12.70	12.70	12.70	12.66
856	NASDAQ	FSBW	Wed, Mar 9, 2016	12.68	12.82	12.68	12.63
855	NASDAQ	FSBW	Tue, Mar 8, 2016	12.80	12.80	12.63	12.80
854	NASDAQ	FSBW	Mon, Mar 7, 2016	12.78	12.78	12.74	12.74
853	NASDAQ	FSBW	Fri, Mar 4, 2016	12.77	13.24	12.61	12.79
852	NASDAQ	FSBW	Thu, Mar 3, 2016	12.59	12.96	12.36	12.73
851	NASDAQ	FSBW	Wed, Mar 2, 2016	12.28	12.86	12.28	12.28
850	NASDAQ	FSBW	Tue, Mar 1, 2016	12.17	12.25	11.80	12.20
849	NASDAQ	FSBW	Mon, Feb 29, 2016	12.16	12.27	12.13	12.15
848	NASDAQ	FSBW	Fri, Feb 26, 2016	12.11	12.11	12.11	12.15
847	NASDAQ	FSBW	Thu, Feb 25, 2016	12.20	12.20	12.09	12.15
846	NASDAQ	FSBW	Wed, Feb 24, 2016	12.02	12.20	12.02	12.20
845	NASDAQ	FSBW	Tue, Feb 23, 2016	12.02	12.12	12.02	12.11
844	NASDAQ	FSBW	Mon, Feb 22, 2016	12.05	12.14	11.88	12.12
843	NASDAQ	FSBW	Fri, Feb 19, 2016	11.93	11.95	11.93	11.95
842	NASDAQ	FSBW	Thu, Feb 18, 2016	11.92	12.04	11.88	12.04
841	NASDAQ	FSBW	Wed, Feb 17, 2016	12.08	12.12	12.00	12.12
840	NASDAQ	FSBW	Tue, Feb 16, 2016	11.91	12.20	11.91	12.05
839	NASDAQ	FSBW	Fri, Feb 12, 2016	12.00	12.20	12.00	12.20
838	NASDAQ	FSBW	Thu, Feb 11, 2016	11.75	12.09	11.75	12.00
837	NASDAQ	FSBW	Wed, Feb 10, 2016	12.04	12.07	12.04	12.07
836	NASDAQ	FSBW	Tue, Feb 9, 2016	12.08	12.13	12.08	12.10
835	NASDAQ	FSBW	Mon, Feb 8, 2016	12.00	12.25	11.68	12.00
834	NASDAQ	FSBW	Fri, Feb 5, 2016	12.01	12.37	11.88	11.91
833	NASDAQ	FSBW	Thu, Feb 4, 2016	11.94	12.29	11.94	12.15
832	NASDAQ	FSBW	Wed, Feb 3, 2016	12.05	12.25	12.05	12.13
831	NASDAQ	FSBW	Tue, Feb 2, 2016	12.09	12.09	12.09	12.09
830	NASDAQ	FSBW	Mon, Feb 1, 2016	12.48	12.54	12.25	12.25
829	NASDAQ	FSBW	Fri, Jan 29, 2016	11.98	12.49	11.90	12.38
828	NASDAQ	FSBW	Thu, Jan 28, 2016	11.73	11.89	11.73	11.89
827	NASDAQ	FSBW	Wed, Jan 27, 2016	11.76	11.76	11.64	11.64
826	NASDAQ	FSBW	Tue, Jan 26, 2016	11.69	11.70	11.56	11.68
825	NASDAQ	FSBW	Mon, Jan 25, 2016	11.75	11.76	11.24	11.76
824	NASDAQ	FSBW	Fri, Jan 22, 2016	11.70	11.77	11.63	11.77
823	NASDAQ	FSBW	Thu, Jan 21, 2016	11.54	11.74	11.51	11.68
822	NASDAQ	FSBW	Wed, Jan 20, 2016	11.88	11.88	11.52	11.68
821	NASDAQ	FSBW	Tue, Jan 19, 2016	12.00	12.32	11.69	12.00
820	NASDAQ	FSBW	Fri, Jan 15, 2016	12.13	12.63	11.03	12.25
819	NASDAQ	FSBW	Thu, Jan 14, 2016	12.42	12.42	12.01	12.41
818	NASDAQ	FSBW	Wed, Jan 13, 2016	12.50	12.50	12.25	12.45
817	NASDAQ	FSBW	Tue, Jan 12, 2016	12.66	12.66	12.50	12.50
816	NASDAQ	FSBW	Mon, Jan 11, 2016	12.69	12.73	12.68	12.68
815	NASDAQ	FSBW	Fri, Jan 8, 2016	12.68	12.82	12.68	12.81
814	NASDAQ	FSBW	Thu, Jan 7, 2016	12.97	13.00	12.79	12.79
813	NASDAQ	FSBW	Wed, Jan 6, 2016	13.13	13.18	13.00	13.18
812	NASDAQ	FSBW	Tue, Jan 5, 2016	12.70	13.00	12.66	13.00
811	NASDAQ	FSBW	Mon, Jan 4, 2016	12.88	12.89	12.50	12.69
810	NASDAQ	FSBW	Thu, Dec 31, 2015	12.89	13.00	12.89	13.00
809	NASDAQ	FSBW	Wed, Dec 30, 2015	12.75	13.00	12.75	12.97
808	NASDAQ	FSBW	Tue, Dec 29, 2015	12.79	12.79	12.79	12.79
807	NASDAQ	FSBW	Mon, Dec 28, 2015	12.88	12.88	12.83	12.83
806	NASDAQ	FSBW	Thu, Dec 24, 2015	12.63	12.75	12.63	12.75
805	NASDAQ	FSBW	Wed, Dec 23, 2015	12.50	12.63	12.50	12.63
804	NASDAQ	FSBW	Tue, Dec 22, 2015	12.58	12.87	12.58	12.59
803	NASDAQ	FSBW	Mon, Dec 21, 2015	12.42	12.90	12.42	12.75
802	NASDAQ	FSBW	Fri, Dec 18, 2015	12.52	12.74	12.50	12.61
801	NASDAQ	FSBW	Thu, Dec 17, 2015	12.51	12.63	12.33	12.63
800	NASDAQ	FSBW	Wed, Dec 16, 2015	12.63	12.88	12.50	12.70
799	NASDAQ	FSBW	Tue, Dec 15, 2015	12.88	12.88	12.88	12.88
798	NASDAQ	FSBW	Mon, Dec 14, 2015	12.88	12.88	12.88	12.88
797	NASDAQ	FSBW	Fri, Dec 11, 2015	12.76	12.76	12.75	12.75
796	NASDAQ	FSBW	Thu, Dec 10, 2015	12.80	12.80	12.75	12.75
795	NASDAQ	FSBW	Wed, Dec 9, 2015	12.83	12.90	12.76	12.76
794	NASDAQ	FSBW	Tue, Dec 8, 2015	12.87	12.87	12.75	12.83
793	NASDAQ	FSBW	Mon, Dec 7, 2015	12.92	12.98	12.88	12.97
792	NASDAQ	FSBW	Fri, Dec 4, 2015	13.00	13.00	12.88	13.00
791	NASDAQ	FSBW	Thu, Dec 3, 2015	12.86	12.98	12.86	12.89
790	NASDAQ	FSBW	Wed, Dec 2, 2015	12.88	12.95	12.88	12.95
789	NASDAQ	FSBW	Tue, Dec 1, 2015	12.97	12.97	12.88	12.88
788	NASDAQ	FSBW	Mon, Nov 30, 2015	13.00	13.00	13.00	13.00
787	NASDAQ	FSBW	Fri, Nov 27, 2015	12.99	12.99	12.99	12.99
786	NASDAQ	FSBW	Wed, Nov 25, 2015	13.05	13.05	13.00	13.00
785	NASDAQ	FSBW	Tue, Nov 24, 2015	13.00	13.00	13.00	13.00
784	NASDAQ	FSBW	Mon, Nov 23, 2015	12.88	13.00	12.88	13.00
783	NASDAQ	FSBW	Fri, Nov 20, 2015	12.86	12.88	12.86	12.86
782	NASDAQ	FSBW	Wed, Nov 18, 2015	12.76	12.87	12.75	12.79
781	NASDAQ	FSBW	Tue, Nov 17, 2015	12.75	12.88	12.75	12.79
780	NASDAQ	FSBW	Mon, Nov 16, 2015	12.83	12.83	12.83	12.83
779	NASDAQ	FSBW	Fri, Nov 13, 2015	12.73	12.88	12.73	12.77
778	NASDAQ	FSBW	Thu, Nov 12, 2015	12.65	12.65	12.65	12.65
777	NASDAQ	FSBW	Wed, Nov 11, 2015	13.00	13.00	12.88	12.88
776	NASDAQ	FSBW	Tue, Nov 10, 2015	12.92	12.95	12.86	12.87
775	NASDAQ	FSBW	Mon, Nov 9, 2015	13.00	13.00	12.99	13.00
774	NASDAQ	FSBW	Fri, Nov 6, 2015	12.89	12.90	12.89	12.90
773	NASDAQ	FSBW	Thu, Nov 5, 2015	12.93	12.93	12.93	12.93
772	NASDAQ	FSBW	Wed, Nov 4, 2015	12.90	12.94	12.84	12.84
771	NASDAQ	FSBW	Tue, Nov 3, 2015	12.78	12.92	12.55	12.55
770	NASDAQ	FSBW	Mon, Nov 2, 2015	12.75	12.97	12.73	12.78
769	NASDAQ	FSBW	Fri, Oct 30, 2015	13.10	13.10	12.81	12.81
768	NASDAQ	FSBW	Thu, Oct 29, 2015	12.90	13.00	12.90	12.98
767	NASDAQ	FSBW	Wed, Oct 28, 2015	12.79	13.25	12.48	13.25
766	NASDAQ	FSBW	Tue, Oct 27, 2015	12.70	12.74	12.29	12.74
765	NASDAQ	FSBW	Mon, Oct 26, 2015	12.15	12.80	11.85	12.76
764	NASDAQ	FSBW	Fri, Oct 23, 2015	12.02	12.04	12.00	12.04
763	NASDAQ	FSBW	Thu, Oct 22, 2015	11.84	11.99	11.81	11.81
762	NASDAQ	FSBW	Wed, Oct 21, 2015	12.00	12.04	11.98	12.02
761	NASDAQ	FSBW	Tue, Oct 20, 2015	12.00	12.00	11.93	11.93
760	NASDAQ	FSBW	Mon, Oct 19, 2015	11.90	11.90	11.85	11.89
759	NASDAQ	FSBW	Fri, Oct 16, 2015	11.90	12.00	11.90	12.00
758	NASDAQ	FSBW	Thu, Oct 15, 2015	12.00	12.00	11.98	11.99
757	NASDAQ	FSBW	Tue, Oct 13, 2015	12.00	12.04	11.86	12.04
756	NASDAQ	FSBW	Mon, Oct 12, 2015	11.86	12.00	11.85	12.00
755	NASDAQ	FSBW	Fri, Oct 9, 2015	11.92	12.00	11.92	11.96
754	NASDAQ	FSBW	Thu, Oct 8, 2015	11.81	11.88	11.81	11.88
753	NASDAQ	FSBW	Wed, Oct 7, 2015	11.50	11.78	11.50	11.77
752	NASDAQ	FSBW	Tue, Oct 6, 2015	11.74	11.74	11.74	11.74
751	NASDAQ	FSBW	Mon, Oct 5, 2015	11.80	11.93	11.80	11.93
750	NASDAQ	FSBW	Tue, Sep 29, 2015	11.76	11.93	11.53	11.79
749	NASDAQ	FSBW	Mon, Sep 28, 2015	11.70	11.88	11.70	11.84
748	NASDAQ	FSBW	Fri, Sep 25, 2015	11.77	11.90	11.75	11.75
747	NASDAQ	FSBW	Thu, Sep 24, 2015	11.88	11.90	11.75	11.90
746	NASDAQ	FSBW	Wed, Sep 23, 2015	11.76	12.15	11.75	11.88
745	NASDAQ	FSBW	Tue, Sep 22, 2015	11.80	11.80	11.80	11.80
744	NASDAQ	FSBW	Mon, Sep 21, 2015	11.95	11.95	11.75	11.80
743	NASDAQ	FSBW	Fri, Sep 18, 2015	11.65	11.86	11.58	11.86
742	NASDAQ	FSBW	Thu, Sep 17, 2015	11.38	11.74	11.38	11.64
741	NASDAQ	FSBW	Wed, Sep 16, 2015	11.60	11.63	11.60	11.63
740	NASDAQ	FSBW	Tue, Sep 15, 2015	11.53	11.59	11.53	11.59
739	NASDAQ	FSBW	Mon, Sep 14, 2015	11.59	11.59	11.59	11.59
738	NASDAQ	FSBW	Fri, Sep 11, 2015	11.60	11.60	11.50	11.59
737	NASDAQ	FSBW	Wed, Sep 9, 2015	11.60	11.60	11.59	11.60
736	NASDAQ	FSBW	Tue, Sep 8, 2015	11.65	11.65	11.55	11.55
735	NASDAQ	FSBW	Fri, Sep 4, 2015	11.49	11.51	11.49	11.51
734	NASDAQ	FSBW	Thu, Sep 3, 2015	11.51	11.63	11.51	11.60
733	NASDAQ	FSBW	Wed, Sep 2, 2015	11.60	11.61	11.48	11.51
732	NASDAQ	FSBW	Tue, Sep 1, 2015	11.58	11.58	11.48	11.55
731	NASDAQ	FSBW	Mon, Aug 31, 2015	11.50	11.64	11.50	11.63
730	NASDAQ	FSBW	Fri, Aug 28, 2015	11.36	11.89	11.36	11.60
729	NASDAQ	FSBW	Thu, Aug 27, 2015	11.62	11.62	11.50	11.60
728	NASDAQ	FSBW	Wed, Aug 26, 2015	11.38	11.60	11.38	11.59
727	NASDAQ	FSBW	Tue, Aug 25, 2015	11.39	11.57	11.36	11.38
726	NASDAQ	FSBW	Mon, Aug 24, 2015	10.98	11.49	10.98	11.26
725	NASDAQ	FSBW	Fri, Aug 21, 2015	11.50	11.67	11.50	11.67
724	NASDAQ	FSBW	Thu, Aug 20, 2015	11.60	11.60	11.60	11.60
723	NASDAQ	FSBW	Wed, Aug 19, 2015	11.59	11.59	11.59	11.59
722	NASDAQ	FSBW	Tue, Aug 18, 2015	11.78	11.78	11.74	11.74
721	NASDAQ	FSBW	Mon, Aug 17, 2015	11.59	11.88	11.59	11.76
720	NASDAQ	FSBW	Fri, Aug 14, 2015	11.63	11.86	11.62	11.86
719	NASDAQ	FSBW	Thu, Aug 13, 2015	11.75	11.75	11.75	11.75
718	NASDAQ	FSBW	Wed, Aug 12, 2015	11.75	11.75	11.61	11.73
717	NASDAQ	FSBW	Tue, Aug 11, 2015	11.80	11.80	11.80	11.80
716	NASDAQ	FSBW	Mon, Aug 10, 2015	11.65	11.97	11.63	11.83
715	NASDAQ	FSBW	Fri, Aug 7, 2015	11.98	11.98	11.68	11.85
714	NASDAQ	FSBW	Thu, Aug 6, 2015	11.64	11.95	11.64	11.95
713	NASDAQ	FSBW	Wed, Aug 5, 2015	11.51	11.99	11.50	11.64
712	NASDAQ	FSBW	Tue, Aug 4, 2015	11.63	11.89	11.38	11.73
711	NASDAQ	FSBW	Mon, Aug 3, 2015	11.60	11.97	11.50	11.63
710	NASDAQ	FSBW	Fri, Jul 31, 2015	11.75	11.75	11.38	11.60
709	NASDAQ	FSBW	Thu, Jul 30, 2015	11.33	11.62	11.33	11.62
708	NASDAQ	FSBW	Wed, Jul 29, 2015	11.00	11.39	11.00	11.25
707	NASDAQ	FSBW	Tue, Jul 28, 2015	11.12	11.12	10.87	10.88
706	NASDAQ	FSBW	Mon, Jul 27, 2015	10.89	10.94	10.89	10.94
705	NASDAQ	FSBW	Wed, Jul 22, 2015	10.98	10.98	10.88	10.94
704	NASDAQ	FSBW	Tue, Jul 21, 2015	10.87	10.89	10.87	10.89
703	NASDAQ	FSBW	Mon, Jul 20, 2015	10.84	10.94	10.83	10.84
702	NASDAQ	FSBW	Fri, Jul 17, 2015	10.88	10.97	10.88	10.89
701	NASDAQ	FSBW	Thu, Jul 16, 2015	10.92	10.98	10.89	10.89
700	NASDAQ	FSBW	Wed, Jul 15, 2015	11.00	11.00	11.00	11.00
699	NASDAQ	FSBW	Tue, Jul 14, 2015	10.88	11.15	10.85	10.88
698	NASDAQ	FSBW	Mon, Jul 13, 2015	11.00	11.06	10.85	10.85
697	NASDAQ	FSBW	Fri, Jul 10, 2015	11.10	11.22	10.87	10.87
696	NASDAQ	FSBW	Wed, Jul 8, 2015	10.78	11.00	10.78	10.98
695	NASDAQ	FSBW	Tue, Jul 7, 2015	10.90	11.00	10.81	10.81
694	NASDAQ	FSBW	Mon, Jul 6, 2015	10.78	11.00	11.00	11.00
693	NASDAQ	FSBW	Thu, Jul 2, 2015	10.78	11.04	10.78	10.84
692	NASDAQ	FSBW	Wed, Jul 1, 2015	11.07	11.13	10.88	10.88
691	NASDAQ	FSBW	Tue, Jun 30, 2015	10.79	11.22	11.22	11.22
690	NASDAQ	FSBW	Mon, Jun 29, 2015	10.76	10.93	10.76	10.84
689	NASDAQ	FSBW	Fri, Jun 26, 2015	10.91	10.99	10.75	10.93
688	NASDAQ	FSBW	Thu, Jun 25, 2015	11.13	11.13	10.90	11.00
687	NASDAQ	FSBW	Wed, Jun 24, 2015	11.06	11.06	11.06	11.06
686	NASDAQ	FSBW	Tue, Jun 23, 2015	10.99	11.16	10.93	10.93
685	NASDAQ	FSBW	Mon, Jun 22, 2015	11.23	11.23	10.90	10.97
684	NASDAQ	FSBW	Fri, Jun 19, 2015	11.08	11.14	10.91	11.03
683	NASDAQ	FSBW	Thu, Jun 18, 2015	10.97	11.19	10.88	10.91
682	NASDAQ	FSBW	Wed, Jun 17, 2015	10.93	11.24	10.91	10.91
681	NASDAQ	FSBW	Tue, Jun 16, 2015	10.91	11.25	10.89	10.89
680	NASDAQ	FSBW	Mon, Jun 15, 2015	11.30	11.30	11.05	11.18
679	NASDAQ	FSBW	Fri, Jun 12, 2015	11.30	11.34	11.09	11.09
678	NASDAQ	FSBW	Thu, Jun 11, 2015	11.35	11.38	10.88	10.91
677	NASDAQ	FSBW	Wed, Jun 10, 2015	10.97	11.38	10.85	11.25
676	NASDAQ	FSBW	Tue, Jun 9, 2015	11.10	11.20	10.85	10.92
675	NASDAQ	FSBW	Mon, Jun 8, 2015	11.05	11.10	10.60	11.10
674	NASDAQ	FSBW	Fri, Jun 5, 2015	11.16	11.16	11.00	11.00
673	NASDAQ	FSBW	Thu, Jun 4, 2015	11.27	11.30	10.78	10.78
672	NASDAQ	FSBW	Wed, Jun 3, 2015	11.24	11.24	11.24	11.24
671	NASDAQ	FSBW	Tue, Jun 2, 2015	10.72	11.32	10.72	11.00
670	NASDAQ	FSBW	Mon, Jun 1, 2015	10.58	10.98	10.63	10.98
669	NASDAQ	FSBW	Fri, May 29, 2015	10.60	11.00	10.40	10.63
668	NASDAQ	FSBW	Thu, May 28, 2015	11.10	10.78	10.67	10.78
667	NASDAQ	FSBW	Wed, May 27, 2015	10.68	11.38	10.68	10.76
666	NASDAQ	FSBW	Tue, May 26, 2015	10.69	10.69	10.50	10.68
665	NASDAQ	FSBW	Fri, May 22, 2015	11.11	11.11	10.63	10.69
664	NASDAQ	FSBW	Thu, May 21, 2015	10.52	10.75	10.75	10.75
663	NASDAQ	FSBW	Wed, May 20, 2015	10.63	10.67	10.56	10.63
662	NASDAQ	FSBW	Tue, May 19, 2015	10.53	10.76	10.53	10.54
661	NASDAQ	FSBW	Mon, May 18, 2015	10.99	10.99	10.51	10.51
660	NASDAQ	FSBW	Fri, May 15, 2015	10.70	10.99	10.50	10.99
659	NASDAQ	FSBW	Thu, May 14, 2015	10.78	11.35	10.72	11.01
658	NASDAQ	FSBW	Wed, May 13, 2015	11.00	11.00	10.74	10.78
657	NASDAQ	FSBW	Tue, May 12, 2015	11.00	11.25	10.77	11.00
656	NASDAQ	FSBW	Mon, May 11, 2015	10.98	11.38	10.80	11.38
655	NASDAQ	FSBW	Fri, May 8, 2015	11.38	11.38	10.99	10.99
654	NASDAQ	FSBW	Thu, May 7, 2015	10.84	11.09	10.95	11.09
653	NASDAQ	FSBW	Wed, May 6, 2015	10.86	10.86	10.86	10.86
652	NASDAQ	FSBW	Tue, May 5, 2015	10.96	11.10	10.72	10.72
651	NASDAQ	FSBW	Mon, May 4, 2015	10.41	10.95	10.54	10.95
650	NASDAQ	FSBW	Fri, May 1, 2015	10.13	10.64	10.13	10.25
649	NASDAQ	FSBW	Thu, Apr 30, 2015	10.04	10.05	10.04	10.04
648	NASDAQ	FSBW	Wed, Apr 29, 2015	10.07	10.08	10.03	10.03
647	NASDAQ	FSBW	Tue, Apr 28, 2015	9.96	10.66	9.97	10.10
646	NASDAQ	FSBW	Mon, Apr 27, 2015	9.97	9.97	9.83	9.85
645	NASDAQ	FSBW	Fri, Apr 24, 2015	9.86	9.97	9.83	9.97
644	NASDAQ	FSBW	Thu, Apr 23, 2015	9.83	9.98	9.83	9.98
643	NASDAQ	FSBW	Wed, Apr 22, 2015	10.00	10.03	9.81	9.82
642	NASDAQ	FSBW	Tue, Apr 21, 2015	9.95	10.03	9.88	10.02
641	NASDAQ	FSBW	Mon, Apr 20, 2015	10.21	10.21	10.03	10.03
640	NASDAQ	FSBW	Fri, Apr 17, 2015	9.95	10.00	9.95	9.95
639	NASDAQ	FSBW	Thu, Apr 16, 2015	9.97	10.03	9.96	9.99
638	NASDAQ	FSBW	Wed, Apr 15, 2015	9.95	10.03	9.85	10.03
637	NASDAQ	FSBW	Tue, Apr 14, 2015	9.98	9.98	9.86	9.97
636	NASDAQ	FSBW	Mon, Apr 13, 2015	9.85	10.50	9.83	10.00
635	NASDAQ	FSBW	Fri, Apr 10, 2015	9.78	9.87	9.78	9.85
634	NASDAQ	FSBW	Thu, Apr 9, 2015	9.82	9.84	9.80	9.84
633	NASDAQ	FSBW	Wed, Apr 8, 2015	9.65	9.86	9.65	9.73
632	NASDAQ	FSBW	Tue, Apr 7, 2015	9.68	9.68	9.63	9.65
631	NASDAQ	FSBW	Mon, Apr 6, 2015	9.88	9.88	9.66	9.66
630	NASDAQ	FSBW	Thu, Apr 2, 2015	9.53	9.53	9.53	9.53
629	NASDAQ	FSBW	Wed, Apr 1, 2015	9.63	9.63	9.63	9.63
628	NASDAQ	FSBW	Tue, Mar 31, 2015	9.70	9.70	9.50	9.68
627	NASDAQ	FSBW	Mon, Mar 30, 2015	9.46	9.70	9.43	9.46
626	NASDAQ	FSBW	Fri, Mar 27, 2015	9.71	9.71	9.71	9.71
625	NASDAQ	FSBW	Thu, Mar 26, 2015	9.63	9.70	9.63	9.70
624	NASDAQ	FSBW	Wed, Mar 25, 2015	9.55	9.68	9.50	9.68
623	NASDAQ	FSBW	Tue, Mar 24, 2015	9.54	9.55	9.45	9.55
622	NASDAQ	FSBW	Mon, Mar 23, 2015	9.57	9.57	9.57	9.57
621	NASDAQ	FSBW	Fri, Mar 20, 2015	9.64	9.64	9.46	9.46
620	NASDAQ	FSBW	Thu, Mar 19, 2015	9.45	9.65	9.45	9.65
619	NASDAQ	FSBW	Wed, Mar 18, 2015	9.57	9.62	9.57	9.62
618	NASDAQ	FSBW	Tue, Mar 17, 2015	9.72	9.72	9.48	9.66
617	NASDAQ	FSBW	Mon, Mar 16, 2015	9.72	9.72	9.72	9.72
616	NASDAQ	FSBW	Fri, Mar 13, 2015	9.71	9.73	9.73	9.73
615	NASDAQ	FSBW	Thu, Mar 12, 2015	9.72	9.73	9.72	9.72
614	NASDAQ	FSBW	Wed, Mar 11, 2015	9.71	9.71	9.64	9.64
613	NASDAQ	FSBW	Tue, Mar 10, 2015	9.63	9.73	9.63	9.63
612	NASDAQ	FSBW	Mon, Mar 9, 2015	9.73	9.73	9.73	9.73
611	NASDAQ	FSBW	Fri, Mar 6, 2015	9.73	9.73	9.69	9.69
610	NASDAQ	FSBW	Thu, Mar 5, 2015	9.71	9.71	9.71	9.71
609	NASDAQ	FSBW	Tue, Mar 3, 2015	9.72	9.73	9.71	9.71
608	NASDAQ	FSBW	Mon, Mar 2, 2015	9.65	9.73	9.73	9.73
607	NASDAQ	FSBW	Fri, Feb 27, 2015	9.70	9.73	9.65	9.65
606	NASDAQ	FSBW	Thu, Feb 26, 2015	9.70	9.72	9.68	9.72
605	NASDAQ	FSBW	Wed, Feb 25, 2015	9.72	9.72	9.72	9.72
604	NASDAQ	FSBW	Tue, Feb 24, 2015	9.73	9.73	9.72	9.72
603	NASDAQ	FSBW	Mon, Feb 23, 2015	9.69	9.73	9.72	9.72
602	NASDAQ	FSBW	Fri, Feb 20, 2015	9.71	9.73	9.71	9.72
601	NASDAQ	FSBW	Thu, Feb 19, 2015	9.72	9.72	9.72	9.72
600	NASDAQ	FSBW	Wed, Feb 18, 2015	9.74	9.74	9.74	9.74
599	NASDAQ	FSBW	Tue, Feb 17, 2015	9.68	9.69	9.65	9.65
598	NASDAQ	FSBW	Fri, Feb 13, 2015	9.68	9.68	9.68	9.68
597	NASDAQ	FSBW	Thu, Feb 12, 2015	9.50	9.74	9.50	9.68
596	NASDAQ	FSBW	Wed, Feb 11, 2015	9.61	9.63	9.50	9.50
595	NASDAQ	FSBW	Tue, Feb 10, 2015	9.40	9.63	9.36	9.63
594	NASDAQ	FSBW	Mon, Feb 9, 2015	9.48	9.48	9.45	9.48
593	NASDAQ	FSBW	Fri, Feb 6, 2015	9.48	9.48	9.38	9.45
592	NASDAQ	FSBW	Thu, Feb 5, 2015	9.48	9.48	9.48	9.48
591	NASDAQ	FSBW	Wed, Feb 4, 2015	9.46	9.50	9.25	9.43
590	NASDAQ	FSBW	Tue, Feb 3, 2015	9.38	9.49	9.38	9.49
589	NASDAQ	FSBW	Mon, Feb 2, 2015	9.28	9.37	9.28	9.33
588	NASDAQ	FSBW	Fri, Jan 30, 2015	9.25	9.37	9.21	9.25
587	NASDAQ	FSBW	Thu, Jan 29, 2015	9.10	9.10	9.03	9.09
586	NASDAQ	FSBW	Wed, Jan 28, 2015	9.15	9.15	9.10	9.10
585	NASDAQ	FSBW	Mon, Jan 26, 2015	9.12	9.32	9.01	9.11
584	NASDAQ	FSBW	Fri, Jan 23, 2015	9.17	9.37	9.01	9.01
583	NASDAQ	FSBW	Thu, Jan 22, 2015	9.20	9.24	9.20	9.24
582	NASDAQ	FSBW	Wed, Jan 21, 2015	9.09	9.23	9.09	9.17
581	NASDAQ	FSBW	Tue, Jan 20, 2015	9.10	9.35	9.09	9.35
580	NASDAQ	FSBW	Thu, Jan 15, 2015	9.29	9.29	9.09	9.12
579	NASDAQ	FSBW	Wed, Jan 14, 2015	9.30	9.17	9.01	9.01
578	NASDAQ	FSBW	Tue, Jan 13, 2015	9.25	9.25	9.04	9.07
577	NASDAQ	FSBW	Mon, Jan 12, 2015	9.25	9.25	9.01	9.01
576	NASDAQ	FSBW	Fri, Jan 9, 2015	9.30	9.30	9.24	9.24
575	NASDAQ	FSBW	Thu, Jan 8, 2015	9.10	9.24	9.10	9.24
574	NASDAQ	FSBW	Wed, Jan 7, 2015	8.92	9.10	8.92	9.10
573	NASDAQ	FSBW	Tue, Jan 6, 2015	9.12	9.12	8.90	9.10
572	NASDAQ	FSBW	Mon, Jan 5, 2015	9.07	9.13	9.12	9.13
571	NASDAQ	FSBW	Fri, Jan 2, 2015	9.12	9.13	9.11	9.12
570	NASDAQ	FSBW	Wed, Dec 31, 2014	9.00	9.13	9.00	9.13
569	NASDAQ	FSBW	Mon, Dec 29, 2014	8.93	8.93	8.92	8.93
568	NASDAQ	FSBW	Wed, Dec 24, 2014	8.98	8.98	8.80	8.93
567	NASDAQ	FSBW	Tue, Dec 23, 2014	8.76	8.92	8.70	8.83
566	NASDAQ	FSBW	Mon, Dec 22, 2014	8.70	8.70	8.67	8.70
565	NASDAQ	FSBW	Fri, Dec 19, 2014	8.65	8.70	8.65	8.70
564	NASDAQ	FSBW	Thu, Dec 18, 2014	8.74	8.66	8.63	8.66
563	NASDAQ	FSBW	Wed, Dec 17, 2014	8.67	8.67	8.61	8.63
562	NASDAQ	FSBW	Tue, Dec 16, 2014	8.60	8.67	8.65	8.65
561	NASDAQ	FSBW	Mon, Dec 15, 2014	8.63	8.66	8.65	8.66
560	NASDAQ	FSBW	Fri, Dec 12, 2014	8.53	8.66	8.53	8.66
559	NASDAQ	FSBW	Thu, Dec 11, 2014	8.62	8.65	8.60	8.60
558	NASDAQ	FSBW	Wed, Dec 10, 2014	8.58	8.66	8.58	8.66
557	NASDAQ	FSBW	Tue, Dec 9, 2014	8.51	8.67	8.50	8.61
556	NASDAQ	FSBW	Fri, Dec 5, 2014	8.55	8.69	8.48	8.69
555	NASDAQ	FSBW	Thu, Dec 4, 2014	8.69	8.69	8.60	8.60
554	NASDAQ	FSBW	Wed, Dec 3, 2014	8.04	8.68	8.04	8.68
553	NASDAQ	FSBW	Tue, Dec 2, 2014	8.50	8.69	8.50	8.69
552	NASDAQ	FSBW	Mon, Dec 1, 2014	8.70	8.70	8.70	8.70
551	NASDAQ	FSBW	Fri, Nov 28, 2014	8.59	8.70	8.70	8.70
550	NASDAQ	FSBW	Wed, Nov 26, 2014	8.70	8.70	8.70	8.70
549	NASDAQ	FSBW	Tue, Nov 25, 2014	8.71	8.70	8.69	8.69
548	NASDAQ	FSBW	Mon, Nov 24, 2014	8.70	8.70	8.70	8.70
547	NASDAQ	FSBW	Fri, Nov 21, 2014	8.66	8.70	8.66	8.70
546	NASDAQ	FSBW	Thu, Nov 20, 2014	8.69	8.69	8.65	8.66
545	NASDAQ	FSBW	Wed, Nov 19, 2014	8.66	8.68	8.66	8.68
544	NASDAQ	FSBW	Mon, Nov 17, 2014	8.69	8.66	8.65	8.66
543	NASDAQ	FSBW	Fri, Nov 14, 2014	8.63	8.65	8.63	8.65
542	NASDAQ	FSBW	Wed, Nov 12, 2014	8.63	8.63	8.62	8.62
541	NASDAQ	FSBW	Tue, Nov 11, 2014	8.55	8.60	8.55	8.60
540	NASDAQ	FSBW	Mon, Nov 10, 2014	8.58	8.65	8.55	8.58
539	NASDAQ	FSBW	Fri, Nov 7, 2014	8.57	8.57	8.55	8.55
538	NASDAQ	FSBW	Wed, Nov 5, 2014	8.63	8.63	8.63	8.63
537	NASDAQ	FSBW	Mon, Nov 3, 2014	8.55	8.55	8.48	8.55
536	NASDAQ	FSBW	Fri, Oct 31, 2014	8.61	8.69	8.59	8.59
535	NASDAQ	FSBW	Thu, Oct 30, 2014	8.53	8.65	8.53	8.65
534	NASDAQ	FSBW	Wed, Oct 29, 2014	8.70	8.70	8.70	8.70
533	NASDAQ	FSBW	Tue, Oct 28, 2014	8.48	8.70	8.48	8.70
532	NASDAQ	FSBW	Mon, Oct 27, 2014	8.48	8.55	8.48	8.50
531	NASDAQ	FSBW	Fri, Oct 24, 2014	8.55	8.55	8.48	8.55
530	NASDAQ	FSBW	Wed, Oct 22, 2014	8.40	8.50	8.40	8.50
529	NASDAQ	FSBW	Tue, Oct 21, 2014	8.37	8.40	8.37	8.40
528	NASDAQ	FSBW	Mon, Oct 20, 2014	8.12	8.40	8.12	8.39
527	NASDAQ	FSBW	Fri, Oct 17, 2014	8.39	8.39	8.39	8.39
526	NASDAQ	FSBW	Thu, Oct 9, 2014	8.39	8.50	8.39	8.40
525	NASDAQ	FSBW	Wed, Oct 8, 2014	8.40	8.40	8.26	8.40
524	NASDAQ	FSBW	Tue, Oct 7, 2014	8.35	8.37	8.35	8.37
523	NASDAQ	FSBW	Mon, Oct 6, 2014	8.45	8.52	8.34	8.34
522	NASDAQ	FSBW	Fri, Oct 3, 2014	8.53	8.53	8.45	8.52
521	NASDAQ	FSBW	Thu, Oct 2, 2014	8.47	8.54	8.45	8.52
520	NASDAQ	FSBW	Wed, Oct 1, 2014	8.55	8.55	8.45	8.53
519	NASDAQ	FSBW	Tue, Sep 30, 2014	8.55	8.55	8.55	8.55
518	NASDAQ	FSBW	Mon, Sep 29, 2014	8.46	8.56	8.46	8.56
517	NASDAQ	FSBW	Fri, Sep 26, 2014	8.51	8.51	8.50	8.50
516	NASDAQ	FSBW	Thu, Sep 25, 2014	8.47	8.58	8.45	8.55
515	NASDAQ	FSBW	Tue, Sep 23, 2014	8.46	8.58	8.46	8.58
514	NASDAQ	FSBW	Mon, Sep 22, 2014	8.68	8.68	8.60	8.60
513	NASDAQ	FSBW	Fri, Sep 19, 2014	8.50	8.70	8.50	8.70
512	NASDAQ	FSBW	Thu, Sep 18, 2014	8.57	8.57	8.57	8.57
511	NASDAQ	FSBW	Wed, Sep 17, 2014	8.58	8.58	8.58	8.58
510	NASDAQ	FSBW	Tue, Sep 16, 2014	8.56	8.59	8.56	8.59
509	NASDAQ	FSBW	Mon, Sep 15, 2014	8.64	8.70	8.58	8.58
508	NASDAQ	FSBW	Fri, Sep 12, 2014	8.59	8.59	8.59	8.59
507	NASDAQ	FSBW	Thu, Sep 11, 2014	8.57	8.62	8.56	8.59
506	NASDAQ	FSBW	Wed, Sep 10, 2014	8.58	8.64	8.58	8.64
505	NASDAQ	FSBW	Tue, Sep 9, 2014	8.63	8.63	8.56	8.63
504	NASDAQ	FSBW	Mon, Sep 8, 2014	8.58	8.63	8.54	8.63
503	NASDAQ	FSBW	Fri, Sep 5, 2014	8.64	8.64	8.64	8.64
502	NASDAQ	FSBW	Thu, Sep 4, 2014	8.60	8.64	8.60	8.64
501	NASDAQ	FSBW	Wed, Sep 3, 2014	8.66	8.66	8.66	8.66
500	NASDAQ	FSBW	Tue, Sep 2, 2014	8.68	8.68	8.66	8.66
499	NASDAQ	FSBW	Thu, Aug 28, 2014	8.68	8.69	8.68	8.68
498	NASDAQ	FSBW	Wed, Aug 27, 2014	8.68	8.68	8.68	8.68
497	NASDAQ	FSBW	Tue, Aug 26, 2014	8.70	8.70	8.68	8.68
496	NASDAQ	FSBW	Mon, Aug 25, 2014	8.70	8.70	8.70	8.70
495	NASDAQ	FSBW	Fri, Aug 22, 2014	8.65	8.70	8.63	8.65
494	NASDAQ	FSBW	Thu, Aug 21, 2014	8.65	8.66	8.65	8.65
493	NASDAQ	FSBW	Wed, Aug 20, 2014	8.70	8.70	8.63	8.63
492	NASDAQ	FSBW	Tue, Aug 19, 2014	8.70	8.70	8.65	8.65
491	NASDAQ	FSBW	Mon, Aug 18, 2014	8.65	8.65	8.65	8.65
490	NASDAQ	FSBW	Fri, Aug 15, 2014	8.70	8.70	8.59	8.60
489	NASDAQ	FSBW	Thu, Aug 14, 2014	8.70	8.70	8.70	8.70
488	NASDAQ	FSBW	Wed, Aug 13, 2014	8.68	8.70	8.55	8.55
487	NASDAQ	FSBW	Tue, Aug 12, 2014	8.69	8.69	8.61	8.63
486	NASDAQ	FSBW	Mon, Aug 11, 2014	8.63	8.65	8.61	8.61
485	NASDAQ	FSBW	Fri, Aug 8, 2014	8.70	8.70	8.60	8.60
484	NASDAQ	FSBW	Wed, Aug 6, 2014	8.68	8.68	8.61	8.61
483	NASDAQ	FSBW	Tue, Aug 5, 2014	8.50	8.70	8.50	8.54
482	NASDAQ	FSBW	Mon, Aug 4, 2014	8.59	8.61	8.58	8.61
481	NASDAQ	FSBW	Fri, Aug 1, 2014	8.65	8.70	8.58	8.69
480	NASDAQ	FSBW	Thu, Jul 31, 2014	8.55	8.64	8.55	8.63
479	NASDAQ	FSBW	Wed, Jul 30, 2014	8.70	8.70	8.62	8.62
478	NASDAQ	FSBW	Tue, Jul 29, 2014	8.58	8.67	8.58	8.67
477	NASDAQ	FSBW	Mon, Jul 28, 2014	8.58	8.70	8.54	8.58
476	NASDAQ	FSBW	Fri, Jul 25, 2014	8.50	8.60	8.49	8.60
475	NASDAQ	FSBW	Thu, Jul 24, 2014	8.54	8.60	8.54	8.54
474	NASDAQ	FSBW	Wed, Jul 23, 2014	8.53	8.54	8.53	8.54
473	NASDAQ	FSBW	Tue, Jul 22, 2014	8.54	8.59	8.54	8.56
472	NASDAQ	FSBW	Mon, Jul 21, 2014	8.44	8.58	8.44	8.58
471	NASDAQ	FSBW	Wed, Jul 16, 2014	8.52	8.59	8.52	8.59
470	NASDAQ	FSBW	Tue, Jul 15, 2014	8.64	8.65	8.59	8.65
469	NASDAQ	FSBW	Mon, Jul 14, 2014	8.53	8.54	8.45	8.48
468	NASDAQ	FSBW	Fri, Jul 11, 2014	8.54	8.61	8.52	8.54
467	NASDAQ	FSBW	Thu, Jul 10, 2014	8.50	8.62	8.50	8.54
466	NASDAQ	FSBW	Wed, Jul 9, 2014	8.58	8.59	8.58	8.59
465	NASDAQ	FSBW	Mon, Jul 7, 2014	8.61	8.62	8.54	8.62
464	NASDAQ	FSBW	Wed, Jul 2, 2014	8.63	8.70	8.63	8.70
463	NASDAQ	FSBW	Tue, Jul 1, 2014	8.70	8.70	8.60	8.70
462	NASDAQ	FSBW	Mon, Jun 30, 2014	8.70	8.70	8.70	8.70
461	NASDAQ	FSBW	Fri, Jun 27, 2014	8.69	8.70	8.70	8.70
460	NASDAQ	FSBW	Thu, Jun 26, 2014	8.75	8.75	8.72	8.74
459	NASDAQ	FSBW	Wed, Jun 25, 2014	8.71	8.70	8.70	8.70
458	NASDAQ	FSBW	Tue, Jun 24, 2014	8.68	8.77	8.66	8.67
457	NASDAQ	FSBW	Mon, Jun 23, 2014	8.62	8.81	8.63	8.71
456	NASDAQ	FSBW	Fri, Jun 20, 2014	8.53	8.71	8.58	8.71
455	NASDAQ	FSBW	Thu, Jun 19, 2014	8.52	8.61	8.51	8.61
454	NASDAQ	FSBW	Wed, Jun 18, 2014	8.64	8.64	8.55	8.55
453	NASDAQ	FSBW	Tue, Jun 17, 2014	8.50	8.50	8.50	8.50
452	NASDAQ	FSBW	Mon, Jun 16, 2014	8.50	8.50	8.50	8.50
451	NASDAQ	FSBW	Fri, Jun 13, 2014	8.50	8.50	8.50	8.50
450	NASDAQ	FSBW	Thu, Jun 12, 2014	8.53	8.60	8.53	8.60
449	NASDAQ	FSBW	Wed, Jun 11, 2014	8.54	8.59	8.50	8.59
448	NASDAQ	FSBW	Tue, Jun 10, 2014	8.52	8.56	8.52	8.54
447	NASDAQ	FSBW	Mon, Jun 9, 2014	8.56	8.56	8.51	8.52
446	NASDAQ	FSBW	Thu, Jun 5, 2014	8.60	8.63	8.60	8.63
445	NASDAQ	FSBW	Wed, Jun 4, 2014	8.58	8.59	8.56	8.59
444	NASDAQ	FSBW	Tue, Jun 3, 2014	8.61	8.66	8.56	8.66
443	NASDAQ	FSBW	Mon, Jun 2, 2014	8.55	8.60	8.55	8.60
442	NASDAQ	FSBW	Fri, May 30, 2014	8.52	8.57	8.52	8.57
441	NASDAQ	FSBW	Thu, May 29, 2014	8.55	8.56	8.52	8.53
440	NASDAQ	FSBW	Wed, May 28, 2014	8.52	8.54	8.51	8.54
439	NASDAQ	FSBW	Tue, May 27, 2014	8.55	8.58	8.53	8.56
438	NASDAQ	FSBW	Fri, May 23, 2014	8.51	8.55	8.51	8.55
437	NASDAQ	FSBW	Thu, May 22, 2014	8.51	8.58	8.51	8.58
436	NASDAQ	FSBW	Tue, May 20, 2014	8.51	8.53	8.51	8.51
435	NASDAQ	FSBW	Mon, May 19, 2014	8.27	8.64	8.49	8.53
434	NASDAQ	FSBW	Fri, May 16, 2014	8.48	8.55	8.48	8.48
433	NASDAQ	FSBW	Thu, May 15, 2014	8.54	8.59	8.51	8.59
432	NASDAQ	FSBW	Wed, May 14, 2014	8.47	8.57	8.46	8.57
431	NASDAQ	FSBW	Tue, May 13, 2014	8.63	8.64	8.48	8.60
430	NASDAQ	FSBW	Mon, May 12, 2014	8.43	8.62	8.41	8.55
429	NASDAQ	FSBW	Fri, May 9, 2014	8.40	8.40	8.27	8.28
428	NASDAQ	FSBW	Tue, May 6, 2014	8.44	8.45	8.43	8.45
427	NASDAQ	FSBW	Mon, May 5, 2014	8.28	8.45	8.28	8.41
426	NASDAQ	FSBW	Fri, May 2, 2014	8.39	8.45	8.28	8.28
425	NASDAQ	FSBW	Thu, May 1, 2014	8.24	8.45	8.24	8.38
424	NASDAQ	FSBW	Wed, Apr 30, 2014	8.26	8.26	8.26	8.26
423	NASDAQ	FSBW	Tue, Apr 29, 2014	7.75	8.20	7.75	8.20
422	NASDAQ	FSBW	Fri, Apr 25, 2014	7.88	8.21	7.88	8.20
421	NASDAQ	FSBW	Wed, Apr 23, 2014	8.25	8.25	8.25	8.25
420	NASDAQ	FSBW	Tue, Apr 22, 2014	8.30	8.30	8.16	8.21
419	NASDAQ	FSBW	Mon, Apr 21, 2014	8.32	8.33	8.25	8.25
418	NASDAQ	FSBW	Thu, Apr 17, 2014	8.18	8.33	8.18	8.32
417	NASDAQ	FSBW	Wed, Apr 16, 2014	8.16	8.33	8.13	8.33
416	NASDAQ	FSBW	Thu, Apr 10, 2014	8.19	8.19	8.19	8.19
415	NASDAQ	FSBW	Wed, Apr 9, 2014	8.25	8.25	8.13	8.19
414	NASDAQ	FSBW	Tue, Apr 8, 2014	8.26	8.26	8.26	8.26
413	NASDAQ	FSBW	Fri, Apr 4, 2014	8.26	8.26	8.26	8.26
412	NASDAQ	FSBW	Wed, Apr 2, 2014	8.19	8.30	8.19	8.30
411	NASDAQ	FSBW	Tue, Apr 1, 2014	8.10	8.12	8.09	8.12
410	NASDAQ	FSBW	Mon, Mar 31, 2014	8.20	8.20	8.17	8.17
409	NASDAQ	FSBW	Fri, Mar 28, 2014	8.18	8.33	8.18	8.25
408	NASDAQ	FSBW	Wed, Mar 26, 2014	8.26	8.33	8.25	8.25
407	NASDAQ	FSBW	Mon, Mar 24, 2014	8.26	8.27	8.26	8.27
406	NASDAQ	FSBW	Fri, Mar 21, 2014	8.32	8.33	8.32	8.33
405	NASDAQ	FSBW	Thu, Mar 20, 2014	8.33	8.33	8.33	8.33
404	NASDAQ	FSBW	Tue, Mar 18, 2014	8.30	8.32	8.30	8.32
403	NASDAQ	FSBW	Mon, Mar 17, 2014	8.32	8.32	8.32	8.32
402	NASDAQ	FSBW	Fri, Mar 14, 2014	8.26	8.40	8.26	8.37
401	NASDAQ	FSBW	Thu, Mar 13, 2014	8.32	8.41	8.32	8.41
400	NASDAQ	FSBW	Wed, Mar 12, 2014	8.37	8.37	8.37	8.37
399	NASDAQ	FSBW	Tue, Mar 11, 2014	8.37	8.37	8.37	8.37
398	NASDAQ	FSBW	Mon, Mar 10, 2014	8.43	8.43	8.21	8.39
397	NASDAQ	FSBW	Fri, Mar 7, 2014	8.45	8.45	8.43	8.43
396	NASDAQ	FSBW	Thu, Mar 6, 2014	8.45	8.45	8.45	8.45
395	NASDAQ	FSBW	Wed, Mar 5, 2014	8.45	8.45	8.45	8.45
394	NASDAQ	FSBW	Tue, Mar 4, 2014	8.41	8.46	8.41	8.46
393	NASDAQ	FSBW	Mon, Mar 3, 2014	8.45	8.45	8.40	8.45
392	NASDAQ	FSBW	Fri, Feb 28, 2014	8.49	8.52	8.43	8.43
391	NASDAQ	FSBW	Thu, Feb 27, 2014	8.50	8.51	8.49	8.50
390	NASDAQ	FSBW	Wed, Feb 26, 2014	8.44	8.44	8.42	8.42
389	NASDAQ	FSBW	Tue, Feb 25, 2014	8.47	8.45	8.45	8.45
388	NASDAQ	FSBW	Mon, Feb 24, 2014	8.47	8.46	8.40	8.40
387	NASDAQ	FSBW	Fri, Feb 21, 2014	8.43	8.43	8.40	8.40
386	NASDAQ	FSBW	Thu, Feb 20, 2014	8.43	8.52	8.41	8.52
385	NASDAQ	FSBW	Wed, Feb 19, 2014	8.43	8.48	8.43	8.43
384	NASDAQ	FSBW	Tue, Feb 18, 2014	8.43	8.43	8.43	8.43
383	NASDAQ	FSBW	Fri, Feb 14, 2014	8.43	8.43	8.43	8.43
382	NASDAQ	FSBW	Thu, Feb 13, 2014	8.43	8.45	8.43	8.43
381	NASDAQ	FSBW	Wed, Feb 12, 2014	8.43	8.44	8.43	8.43
380	NASDAQ	FSBW	Tue, Feb 11, 2014	8.50	8.51	8.49	8.49
379	NASDAQ	FSBW	Mon, Feb 10, 2014	8.52	8.52	8.43	8.51
378	NASDAQ	FSBW	Fri, Feb 7, 2014	8.50	8.51	8.45	8.48
377	NASDAQ	FSBW	Thu, Feb 6, 2014	8.43	8.45	8.43	8.44
376	NASDAQ	FSBW	Wed, Feb 5, 2014	8.48	8.50	8.43	8.43
375	NASDAQ	FSBW	Tue, Feb 4, 2014	8.50	8.50	8.50	8.50
374	NASDAQ	FSBW	Mon, Feb 3, 2014	8.54	8.53	8.48	8.48
373	NASDAQ	FSBW	Fri, Jan 31, 2014	8.52	8.58	8.51	8.58
372	NASDAQ	FSBW	Thu, Jan 30, 2014	8.56	8.59	8.50	8.58
371	NASDAQ	FSBW	Wed, Jan 29, 2014	8.50	8.57	8.48	8.54
370	NASDAQ	FSBW	Tue, Jan 28, 2014	8.58	8.58	8.50	8.50
369	NASDAQ	FSBW	Mon, Jan 27, 2014	8.54	8.55	8.54	8.55
368	NASDAQ	FSBW	Fri, Jan 24, 2014	8.60	8.60	8.46	8.50
367	NASDAQ	FSBW	Thu, Jan 23, 2014	8.51	8.65	8.51	8.60
366	NASDAQ	FSBW	Wed, Jan 22, 2014	8.51	8.59	8.46	8.46
365	NASDAQ	FSBW	Tue, Jan 21, 2014	8.47	8.51	8.46	8.50
364	NASDAQ	FSBW	Fri, Jan 17, 2014	8.49	8.52	8.49	8.49
363	NASDAQ	FSBW	Thu, Jan 16, 2014	8.49	8.59	8.49	8.50
362	NASDAQ	FSBW	Wed, Jan 15, 2014	8.51	8.59	8.48	8.50
361	NASDAQ	FSBW	Tue, Jan 14, 2014	8.50	8.55	8.50	8.55
360	NASDAQ	FSBW	Mon, Jan 13, 2014	8.60	8.60	8.50	8.54
359	NASDAQ	FSBW	Fri, Jan 10, 2014	8.50	8.50	8.50	8.50
358	NASDAQ	FSBW	Thu, Jan 9, 2014	8.53	8.53	8.50	8.50
357	NASDAQ	FSBW	Mon, Jan 6, 2014	8.59	8.59	8.55	8.55
356	NASDAQ	FSBW	Fri, Jan 3, 2014	8.55	8.55	8.55	8.55
355	NASDAQ	FSBW	Thu, Jan 2, 2014	8.60	8.60	8.55	8.55
354	NASDAQ	FSBW	Tue, Dec 31, 2013	8.60	8.60	8.57	8.58
353	NASDAQ	FSBW	Mon, Dec 30, 2013	8.56	8.56	8.56	8.56
352	NASDAQ	FSBW	Fri, Dec 27, 2013	8.59	8.59	8.55	8.59
351	NASDAQ	FSBW	Thu, Dec 26, 2013	8.61	8.61	8.58	8.58
350	NASDAQ	FSBW	Tue, Dec 24, 2013	8.58	8.58	8.58	8.58
349	NASDAQ	FSBW	Mon, Dec 23, 2013	8.62	8.63	8.59	8.59
348	NASDAQ	FSBW	Fri, Dec 20, 2013	8.63	8.68	8.59	8.59
347	NASDAQ	FSBW	Thu, Dec 19, 2013	8.58	8.59	8.58	8.58
346	NASDAQ	FSBW	Wed, Dec 18, 2013	8.58	8.62	8.58	8.62
345	NASDAQ	FSBW	Tue, Dec 17, 2013	8.62	8.62	8.60	8.62
344	NASDAQ	FSBW	Mon, Dec 16, 2013	8.59	8.62	8.58	8.58
343	NASDAQ	FSBW	Fri, Dec 13, 2013	8.61	8.62	8.59	8.62
342	NASDAQ	FSBW	Thu, Dec 12, 2013	8.61	8.62	8.60	8.61
341	NASDAQ	FSBW	Wed, Dec 11, 2013	8.58	8.58	8.58	8.58
340	NASDAQ	FSBW	Tue, Dec 10, 2013	8.58	8.59	8.58	8.59
339	NASDAQ	FSBW	Mon, Dec 9, 2013	8.61	8.62	8.58	8.60
338	NASDAQ	FSBW	Fri, Dec 6, 2013	8.59	8.62	8.58	8.62
337	NASDAQ	FSBW	Thu, Dec 5, 2013	8.55	8.61	8.57	8.61
336	NASDAQ	FSBW	Wed, Dec 4, 2013	8.54	8.61	8.54	8.61
335	NASDAQ	FSBW	Tue, Dec 3, 2013	8.61	8.61	8.58	8.58
334	NASDAQ	FSBW	Mon, Dec 2, 2013	8.61	8.61	8.58	8.61
333	NASDAQ	FSBW	Fri, Nov 29, 2013	8.61	8.61	8.61	8.61
332	NASDAQ	FSBW	Wed, Nov 27, 2013	8.60	8.60	8.60	8.60
331	NASDAQ	FSBW	Tue, Nov 26, 2013	8.55	8.61	8.55	8.60
330	NASDAQ	FSBW	Mon, Nov 25, 2013	8.62	8.62	8.58	8.58
329	NASDAQ	FSBW	Fri, Nov 22, 2013	8.60	8.62	8.60	8.61
328	NASDAQ	FSBW	Thu, Nov 21, 2013	8.57	8.57	8.57	8.57
327	NASDAQ	FSBW	Wed, Nov 20, 2013	8.58	8.58	8.58	8.58
326	NASDAQ	FSBW	Tue, Nov 19, 2013	8.60	8.60	8.58	8.58
325	NASDAQ	FSBW	Mon, Nov 18, 2013	8.61	8.61	8.60	8.60
324	NASDAQ	FSBW	Fri, Nov 15, 2013	8.61	8.61	8.61	8.61
323	NASDAQ	FSBW	Thu, Nov 14, 2013	8.64	8.64	8.59	8.60
322	NASDAQ	FSBW	Wed, Nov 13, 2013	8.60	8.64	8.59	8.64
321	NASDAQ	FSBW	Tue, Nov 12, 2013	8.58	8.60	8.58	8.60
320	NASDAQ	FSBW	Mon, Nov 11, 2013	8.50	8.50	8.50	8.50
319	NASDAQ	FSBW	Fri, Nov 8, 2013	8.57	8.59	8.57	8.59
318	NASDAQ	FSBW	Thu, Nov 7, 2013	8.60	8.60	8.58	8.58
317	NASDAQ	FSBW	Wed, Nov 6, 2013	8.58	8.58	8.58	8.58
316	NASDAQ	FSBW	Tue, Nov 5, 2013	8.55	8.63	8.55	8.60
315	NASDAQ	FSBW	Mon, Nov 4, 2013	8.59	8.59	8.48	8.51
314	NASDAQ	FSBW	Fri, Nov 1, 2013	8.55	8.62	8.50	8.50
313	NASDAQ	FSBW	Thu, Oct 31, 2013	8.48	8.63	8.48	8.50
312	NASDAQ	FSBW	Wed, Oct 30, 2013	8.50	8.63	8.44	8.63
311	NASDAQ	FSBW	Tue, Oct 29, 2013	8.57	8.59	8.57	8.58
310	NASDAQ	FSBW	Mon, Oct 28, 2013	8.58	8.60	8.55	8.57
309	NASDAQ	FSBW	Fri, Oct 25, 2013	8.44	8.64	8.44	8.55
308	NASDAQ	FSBW	Thu, Oct 24, 2013	8.50	8.54	8.45	8.51
307	NASDAQ	FSBW	Wed, Oct 23, 2013	8.49	8.63	8.49	8.50
306	NASDAQ	FSBW	Tue, Oct 22, 2013	8.52	8.52	8.50	8.50
305	NASDAQ	FSBW	Mon, Oct 21, 2013	8.32	8.50	8.29	8.50
304	NASDAQ	FSBW	Fri, Oct 18, 2013	8.45	8.45	8.33	8.37
303	NASDAQ	FSBW	Thu, Oct 17, 2013	8.34	8.43	8.31	8.36
302	NASDAQ	FSBW	Wed, Oct 16, 2013	8.40	8.43	8.40	8.43
301	NASDAQ	FSBW	Tue, Oct 15, 2013	8.30	8.37	8.30	8.37
300	NASDAQ	FSBW	Mon, Oct 14, 2013	8.35	8.44	8.44	8.44
299	NASDAQ	FSBW	Fri, Oct 11, 2013	8.43	8.43	8.38	8.39
298	NASDAQ	FSBW	Tue, Oct 8, 2013	8.44	8.44	8.44	8.44
297	NASDAQ	FSBW	Mon, Oct 7, 2013	8.51	8.43	8.30	8.30
296	NASDAQ	FSBW	Thu, Oct 3, 2013	8.55	8.60	8.49	8.54
295	NASDAQ	FSBW	Wed, Oct 2, 2013	8.55	8.60	8.55	8.60
294	NASDAQ	FSBW	Tue, Oct 1, 2013	8.50	8.55	8.50	8.55
293	NASDAQ	FSBW	Mon, Sep 30, 2013	8.50	8.50	8.50	8.50
292	NASDAQ	FSBW	Fri, Sep 27, 2013	8.52	8.52	8.51	8.51
291	NASDAQ	FSBW	Thu, Sep 26, 2013	8.55	8.58	8.42	8.50
290	NASDAQ	FSBW	Wed, Sep 25, 2013	8.63	8.63	8.46	8.46
289	NASDAQ	FSBW	Tue, Sep 24, 2013	8.60	8.68	8.60	8.61
288	NASDAQ	FSBW	Fri, Sep 20, 2013	8.58	8.68	8.57	8.68
287	NASDAQ	FSBW	Thu, Sep 19, 2013	8.63	8.63	8.60	8.63
286	NASDAQ	FSBW	Wed, Sep 18, 2013	8.46	8.58	8.46	8.58
285	NASDAQ	FSBW	Tue, Sep 17, 2013	8.62	8.62	8.60	8.60
284	NASDAQ	FSBW	Mon, Sep 16, 2013	8.59	8.63	8.50	8.63
283	NASDAQ	FSBW	Fri, Sep 13, 2013	8.62	8.62	8.50	8.50
282	NASDAQ	FSBW	Thu, Sep 12, 2013	8.62	8.66	8.29	8.50
281	NASDAQ	FSBW	Wed, Sep 11, 2013	8.54	8.60	8.45	8.58
280	NASDAQ	FSBW	Tue, Sep 10, 2013	8.49	8.58	8.45	8.51
279	NASDAQ	FSBW	Mon, Sep 9, 2013	8.42	8.42	8.42	8.42
278	NASDAQ	FSBW	Fri, Sep 6, 2013	8.39	8.39	8.39	8.39
277	NASDAQ	FSBW	Thu, Sep 5, 2013	8.49	8.49	8.33	8.34
276	NASDAQ	FSBW	Wed, Sep 4, 2013	8.40	8.45	8.40	8.45
275	NASDAQ	FSBW	Tue, Sep 3, 2013	8.44	8.45	8.41	8.44
274	NASDAQ	FSBW	Fri, Aug 30, 2013	8.40	8.40	8.35	8.40
273	NASDAQ	FSBW	Thu, Aug 29, 2013	8.34	8.38	8.33	8.38
272	NASDAQ	FSBW	Wed, Aug 28, 2013	8.37	8.38	8.37	8.38
271	NASDAQ	FSBW	Tue, Aug 27, 2013	8.37	8.39	8.37	8.37
270	NASDAQ	FSBW	Mon, Aug 26, 2013	8.40	8.41	8.38	8.38
269	NASDAQ	FSBW	Fri, Aug 23, 2013	8.38	8.40	8.38	8.38
268	NASDAQ	FSBW	Thu, Aug 22, 2013	8.37	8.37	8.37	8.37
267	NASDAQ	FSBW	Wed, Aug 21, 2013	8.28	8.29	8.28	8.29
266	NASDAQ	FSBW	Tue, Aug 20, 2013	8.35	8.35	8.29	8.29
265	NASDAQ	FSBW	Mon, Aug 19, 2013	8.49	8.49	8.23	8.36
264	NASDAQ	FSBW	Fri, Aug 16, 2013	8.49	8.49	8.45	8.45
263	NASDAQ	FSBW	Thu, Aug 15, 2013	8.39	8.56	8.39	8.55
262	NASDAQ	FSBW	Wed, Aug 14, 2013	8.51	8.55	8.38	8.38
261	NASDAQ	FSBW	Tue, Aug 13, 2013	8.50	8.56	8.50	8.56
260	NASDAQ	FSBW	Mon, Aug 12, 2013	8.50	8.50	8.50	8.50
259	NASDAQ	FSBW	Fri, Aug 9, 2013	8.36	8.68	8.36	8.68
258	NASDAQ	FSBW	Wed, Aug 7, 2013	8.44	8.53	8.44	8.52
257	NASDAQ	FSBW	Tue, Aug 6, 2013	8.52	8.57	8.45	8.57
256	NASDAQ	FSBW	Mon, Aug 5, 2013	8.57	8.62	8.57	8.62
255	NASDAQ	FSBW	Fri, Aug 2, 2013	8.67	8.67	8.59	8.59
254	NASDAQ	FSBW	Thu, Aug 1, 2013	8.66	8.67	8.66	8.67
253	NASDAQ	FSBW	Wed, Jul 31, 2013	8.64	8.68	8.60	8.68
252	NASDAQ	FSBW	Tue, Jul 30, 2013	8.58	8.68	8.58	8.64
251	NASDAQ	FSBW	Mon, Jul 29, 2013	8.63	8.65	8.38	8.65
250	NASDAQ	FSBW	Fri, Jul 26, 2013	8.63	8.65	8.55	8.63
249	NASDAQ	FSBW	Thu, Jul 25, 2013	8.71	8.71	8.57	8.65
248	NASDAQ	FSBW	Wed, Jul 24, 2013	8.73	8.73	8.55	8.68
247	NASDAQ	FSBW	Tue, Jul 23, 2013	8.68	8.70	8.68	8.70
246	NASDAQ	FSBW	Mon, Jul 22, 2013	8.65	8.65	8.56	8.56
245	NASDAQ	FSBW	Fri, Jul 19, 2013	8.63	8.65	8.63	8.65
244	NASDAQ	FSBW	Thu, Jul 18, 2013	8.58	8.58	8.58	8.58
243	NASDAQ	FSBW	Wed, Jul 17, 2013	8.60	8.63	8.56	8.62
242	NASDAQ	FSBW	Tue, Jul 16, 2013	8.50	8.62	8.50	8.62
241	NASDAQ	FSBW	Mon, Jul 15, 2013	8.61	8.62	8.57	8.57
240	NASDAQ	FSBW	Fri, Jul 12, 2013	8.58	8.64	8.51	8.58
239	NASDAQ	FSBW	Thu, Jul 11, 2013	8.72	8.72	8.58	8.58
238	NASDAQ	FSBW	Wed, Jul 10, 2013	8.74	8.74	8.68	8.68
237	NASDAQ	FSBW	Tue, Jul 9, 2013	8.79	8.84	8.68	8.81
236	NASDAQ	FSBW	Mon, Jul 8, 2013	8.68	8.75	8.68	8.68
235	NASDAQ	FSBW	Fri, Jul 5, 2013	8.95	8.95	8.88	8.93
234	NASDAQ	FSBW	Tue, Jul 2, 2013	8.93	8.95	8.67	8.95
233	NASDAQ	FSBW	Mon, Jul 1, 2013	8.98	8.98	8.67	8.96
232	NASDAQ	FSBW	Fri, Jun 28, 2013	8.98	9.00	8.98	9.00
231	NASDAQ	FSBW	Thu, Jun 27, 2013	8.86	8.93	8.86	8.93
230	NASDAQ	FSBW	Wed, Jun 26, 2013	8.92	8.92	8.92	8.92
229	NASDAQ	FSBW	Tue, Jun 25, 2013	8.91	8.93	8.93	8.93
228	NASDAQ	FSBW	Mon, Jun 24, 2013	8.91	8.67	8.66	8.66
227	NASDAQ	FSBW	Fri, Jun 21, 2013	8.66	8.69	8.63	8.63
226	NASDAQ	FSBW	Thu, Jun 20, 2013	8.75	8.75	8.75	8.75
225	NASDAQ	FSBW	Wed, Jun 19, 2013	8.67	8.90	8.66	8.90
224	NASDAQ	FSBW	Tue, Jun 18, 2013	8.91	8.91	8.64	8.85
223	NASDAQ	FSBW	Mon, Jun 17, 2013	8.63	8.92	8.63	8.89
222	NASDAQ	FSBW	Thu, Jun 13, 2013	8.93	8.93	8.93	8.93
221	NASDAQ	FSBW	Wed, Jun 12, 2013	8.98	8.96	8.95	8.95
220	NASDAQ	FSBW	Tue, Jun 11, 2013	9.09	9.09	8.91	8.91
219	NASDAQ	FSBW	Mon, Jun 10, 2013	8.57	9.38	8.55	9.19
218	NASDAQ	FSBW	Thu, Jun 6, 2013	8.51	8.64	8.51	8.51
217	NASDAQ	FSBW	Wed, Jun 5, 2013	8.43	8.60	8.43	8.55
216	NASDAQ	FSBW	Tue, Jun 4, 2013	8.50	8.50	8.46	8.49
215	NASDAQ	FSBW	Mon, Jun 3, 2013	8.50	8.50	8.49	8.49
214	NASDAQ	FSBW	Fri, May 31, 2013	8.39	8.50	8.39	8.50
213	NASDAQ	FSBW	Thu, May 30, 2013	8.26	8.41	8.26	8.39
212	NASDAQ	FSBW	Wed, May 29, 2013	8.47	8.50	8.46	8.50
211	NASDAQ	FSBW	Tue, May 28, 2013	8.50	8.50	8.50	8.50
210	NASDAQ	FSBW	Fri, May 24, 2013	8.41	8.47	8.41	8.46
209	NASDAQ	FSBW	Thu, May 23, 2013	8.41	8.41	8.41	8.41
208	NASDAQ	FSBW	Wed, May 22, 2013	8.44	8.46	8.44	8.46
207	NASDAQ	FSBW	Tue, May 21, 2013	8.48	8.50	8.45	8.45
206	NASDAQ	FSBW	Mon, May 20, 2013	8.47	8.47	8.40	8.41
205	NASDAQ	FSBW	Fri, May 17, 2013	8.43	8.49	8.46	8.49
204	NASDAQ	FSBW	Thu, May 16, 2013	8.48	8.48	8.40	8.40
203	NASDAQ	FSBW	Wed, May 15, 2013	8.49	8.49	8.43	8.43
202	NASDAQ	FSBW	Tue, May 14, 2013	8.39	8.50	8.39	8.50
201	NASDAQ	FSBW	Mon, May 13, 2013	8.41	8.41	8.38	8.41
200	NASDAQ	FSBW	Fri, May 10, 2013	8.46	8.47	8.46	8.46
199	NASDAQ	FSBW	Thu, May 9, 2013	8.49	8.49	8.45	8.45
198	NASDAQ	FSBW	Wed, May 8, 2013	8.46	8.47	8.45	8.47
197	NASDAQ	FSBW	Tue, May 7, 2013	8.48	8.48	8.45	8.46
196	NASDAQ	FSBW	Mon, May 6, 2013	8.49	8.50	8.41	8.50
195	NASDAQ	FSBW	Fri, May 3, 2013	8.25	8.26	8.13	8.26
194	NASDAQ	FSBW	Thu, May 2, 2013	8.25	8.25	8.16	8.25
193	NASDAQ	FSBW	Wed, May 1, 2013	8.17	8.23	8.17	8.23
192	NASDAQ	FSBW	Tue, Apr 30, 2013	8.17	8.23	8.17	8.23
191	NASDAQ	FSBW	Mon, Apr 29, 2013	8.00	8.20	7.91	8.13
190	NASDAQ	FSBW	Fri, Apr 26, 2013	8.00	8.00	7.99	7.99
189	NASDAQ	FSBW	Thu, Apr 25, 2013	8.00	8.00	7.85	7.99
188	NASDAQ	FSBW	Wed, Apr 24, 2013	8.05	8.05	8.05	8.05
187	NASDAQ	FSBW	Tue, Apr 23, 2013	7.95	7.95	7.95	7.95
186	NASDAQ	FSBW	Mon, Apr 22, 2013	7.85	7.85	7.85	7.85
185	NASDAQ	FSBW	Fri, Apr 19, 2013	7.99	8.09	7.93	7.93
184	NASDAQ	FSBW	Wed, Apr 17, 2013	7.96	8.00	7.88	7.96
183	NASDAQ	FSBW	Tue, Apr 16, 2013	7.96	7.96	7.95	7.95
182	NASDAQ	FSBW	Mon, Apr 15, 2013	8.10	8.10	8.05	8.06
181	NASDAQ	FSBW	Fri, Apr 12, 2013	8.05	8.10	7.98	8.10
180	NASDAQ	FSBW	Thu, Apr 11, 2013	8.00	8.05	8.00	8.05
179	NASDAQ	FSBW	Wed, Apr 10, 2013	8.00	8.00	8.00	8.00
178	NASDAQ	FSBW	Tue, Apr 9, 2013	7.93	8.05	7.93	8.00
177	NASDAQ	FSBW	Mon, Apr 8, 2013	7.93	7.99	7.93	7.98
176	NASDAQ	FSBW	Fri, Apr 5, 2013	7.99	8.09	7.99	8.05
175	NASDAQ	FSBW	Thu, Apr 4, 2013	8.07	8.06	7.99	8.06
174	NASDAQ	FSBW	Wed, Apr 3, 2013	7.92	8.01	7.92	7.99
173	NASDAQ	FSBW	Mon, Apr 1, 2013	8.00	8.00	7.93	7.93
172	NASDAQ	FSBW	Thu, Mar 28, 2013	8.00	8.00	7.93	7.93
171	NASDAQ	FSBW	Wed, Mar 27, 2013	7.98	8.00	7.97	8.00
170	NASDAQ	FSBW	Tue, Mar 26, 2013	8.03	8.05	7.97	7.97
169	NASDAQ	FSBW	Mon, Mar 25, 2013	7.92	8.12	7.92	8.00
168	NASDAQ	FSBW	Fri, Mar 22, 2013	8.22	8.22	7.92	7.92
167	NASDAQ	FSBW	Thu, Mar 21, 2013	8.14	8.24	8.14	8.24
166	NASDAQ	FSBW	Wed, Mar 20, 2013	8.24	8.24	8.24	8.24
165	NASDAQ	FSBW	Tue, Mar 19, 2013	8.05	8.05	7.95	7.98
164	NASDAQ	FSBW	Mon, Mar 18, 2013	7.96	7.96	7.96	7.96
163	NASDAQ	FSBW	Fri, Mar 15, 2013	8.18	8.08	7.88	8.00
162	NASDAQ	FSBW	Thu, Mar 14, 2013	7.67	9.73	7.67	8.20
161	NASDAQ	FSBW	Wed, Mar 13, 2013	7.67	7.67	7.60	7.60
160	NASDAQ	FSBW	Tue, Mar 12, 2013	7.68	7.68	7.63	7.63
159	NASDAQ	FSBW	Mon, Mar 11, 2013	7.57	7.68	7.51	7.67
158	NASDAQ	FSBW	Fri, Mar 8, 2013	7.51	7.51	7.49	7.49
157	NASDAQ	FSBW	Thu, Mar 7, 2013	7.49	7.52	7.42	7.51
156	NASDAQ	FSBW	Wed, Mar 6, 2013	7.46	7.49	7.46	7.49
155	NASDAQ	FSBW	Tue, Mar 5, 2013	7.47	7.48	7.44	7.45
154	NASDAQ	FSBW	Mon, Mar 4, 2013	7.54	7.54	7.38	7.42
153	NASDAQ	FSBW	Fri, Mar 1, 2013	7.33	7.54	7.33	7.48
152	NASDAQ	FSBW	Thu, Feb 28, 2013	7.34	7.34	7.34	7.34
151	NASDAQ	FSBW	Wed, Feb 27, 2013	7.38	7.42	7.38	7.38
150	NASDAQ	FSBW	Tue, Feb 26, 2013	7.28	7.58	7.28	7.33
149	NASDAQ	FSBW	Mon, Feb 25, 2013	7.35	7.35	7.13	7.25
148	NASDAQ	FSBW	Fri, Feb 22, 2013	7.39	7.50	7.35	7.35
147	NASDAQ	FSBW	Thu, Feb 21, 2013	7.36	7.36	7.36	7.36
146	NASDAQ	FSBW	Wed, Feb 20, 2013	7.58	7.59	7.48	7.48
145	NASDAQ	FSBW	Tue, Feb 19, 2013	7.56	7.56	7.56	7.56
144	NASDAQ	FSBW	Fri, Feb 15, 2013	7.52	7.61	7.50	7.61
143	NASDAQ	FSBW	Thu, Feb 14, 2013	7.51	7.51	7.50	7.50
142	NASDAQ	FSBW	Wed, Feb 13, 2013	7.51	7.51	7.50	7.50
141	NASDAQ	FSBW	Tue, Feb 12, 2013	7.44	7.63	7.44	7.61
140	NASDAQ	FSBW	Mon, Feb 11, 2013	7.60	7.74	7.32	7.74
139	NASDAQ	FSBW	Fri, Feb 8, 2013	7.50	7.50	7.50	7.50
138	NASDAQ	FSBW	Thu, Feb 7, 2013	7.57	7.63	7.57	7.62
137	NASDAQ	FSBW	Wed, Feb 6, 2013	7.26	7.51	7.26	7.51
136	NASDAQ	FSBW	Tue, Feb 5, 2013	7.33	7.34	7.30	7.31
135	NASDAQ	FSBW	Mon, Feb 4, 2013	7.46	7.47	7.22	7.30
134	NASDAQ	FSBW	Fri, Feb 1, 2013	7.23	7.47	7.18	7.47
133	NASDAQ	FSBW	Thu, Jan 31, 2013	7.03	7.19	7.00	7.13
132	NASDAQ	FSBW	Wed, Jan 30, 2013	7.00	7.03	6.98	7.03
131	NASDAQ	FSBW	Tue, Jan 29, 2013	7.01	7.04	6.98	7.03
130	NASDAQ	FSBW	Mon, Jan 28, 2013	7.02	7.02	7.00	7.00
129	NASDAQ	FSBW	Fri, Jan 25, 2013	7.25	7.26	7.13	7.15
128	NASDAQ	FSBW	Thu, Jan 24, 2013	7.11	7.24	7.11	7.23
127	NASDAQ	FSBW	Wed, Jan 23, 2013	7.13	7.14	7.06	7.06
126	NASDAQ	FSBW	Tue, Jan 22, 2013	7.02	7.10	7.01	7.10
125	NASDAQ	FSBW	Fri, Jan 18, 2013	6.95	7.01	6.92	7.00
124	NASDAQ	FSBW	Thu, Jan 17, 2013	6.86	6.95	6.86	6.87
123	NASDAQ	FSBW	Wed, Jan 16, 2013	6.61	6.89	6.61	6.82
122	NASDAQ	FSBW	Tue, Jan 15, 2013	6.59	6.70	6.59	6.70
121	NASDAQ	FSBW	Mon, Jan 14, 2013	6.53	6.60	6.53	6.60
120	NASDAQ	FSBW	Fri, Jan 11, 2013	6.63	6.63	6.54	6.54
119	NASDAQ	FSBW	Thu, Jan 10, 2013	6.50	6.64	6.50	6.64
118	NASDAQ	FSBW	Wed, Jan 9, 2013	6.60	6.64	6.59	6.60
117	NASDAQ	FSBW	Tue, Jan 8, 2013	6.53	6.65	6.50	6.60
116	NASDAQ	FSBW	Mon, Jan 7, 2013	6.47	6.55	6.47	6.53
115	NASDAQ	FSBW	Fri, Jan 4, 2013	6.46	6.52	6.41	6.45
114	NASDAQ	FSBW	Thu, Jan 3, 2013	6.50	6.50	6.41	6.50
113	NASDAQ	FSBW	Wed, Jan 2, 2013	6.49	6.50	6.48	6.50
112	NASDAQ	FSBW	Mon, Dec 31, 2012	6.26	6.49	6.26	6.49
111	NASDAQ	FSBW	Fri, Dec 28, 2012	6.39	6.50	6.39	6.49
110	NASDAQ	FSBW	Mon, Dec 24, 2012	6.48	6.50	6.47	6.47
109	NASDAQ	FSBW	Fri, Dec 21, 2012	6.42	6.49	6.34	6.49
108	NASDAQ	FSBW	Wed, Dec 19, 2012	6.50	6.50	6.49	6.50
107	NASDAQ	FSBW	Tue, Dec 18, 2012	6.51	6.51	6.49	6.49
106	NASDAQ	FSBW	Mon, Dec 17, 2012	6.48	6.51	6.48	6.50
105	NASDAQ	FSBW	Fri, Dec 14, 2012	6.51	6.51	6.49	6.50
104	NASDAQ	FSBW	Thu, Dec 13, 2012	6.51	6.51	6.45	6.50
103	NASDAQ	FSBW	Wed, Dec 12, 2012	6.39	6.47	6.38	6.47
102	NASDAQ	FSBW	Tue, Dec 11, 2012	6.32	6.50	6.32	6.48
101	NASDAQ	FSBW	Mon, Dec 10, 2012	6.52	6.52	6.52	6.52
100	NASDAQ	FSBW	Fri, Dec 7, 2012	6.55	6.55	6.52	6.52
99	NASDAQ	FSBW	Thu, Dec 6, 2012	6.54	6.66	6.50	6.65
98	NASDAQ	FSBW	Wed, Dec 5, 2012	6.54	6.54	6.54	6.54
97	NASDAQ	FSBW	Tue, Dec 4, 2012	6.51	6.54	6.50	6.51
96	NASDAQ	FSBW	Mon, Dec 3, 2012	6.54	6.54	6.50	6.53
95	NASDAQ	FSBW	Fri, Nov 30, 2012	6.53	6.55	6.53	6.54
94	NASDAQ	FSBW	Thu, Nov 29, 2012	6.47	6.83	6.47	6.50
93	NASDAQ	FSBW	Wed, Nov 28, 2012	6.28	6.47	6.28	6.47
92	NASDAQ	FSBW	Tue, Nov 27, 2012	6.40	6.49	6.40	6.49
91	NASDAQ	FSBW	Mon, Nov 26, 2012	6.30	6.49	6.30	6.49
90	NASDAQ	FSBW	Fri, Nov 23, 2012	6.38	6.49	6.38	6.48
89	NASDAQ	FSBW	Wed, Nov 21, 2012	6.24	6.49	6.24	6.29
88	NASDAQ	FSBW	Tue, Nov 20, 2012	6.12	6.24	6.12	6.24
87	NASDAQ	FSBW	Mon, Nov 19, 2012	6.00	6.12	5.99	6.11
86	NASDAQ	FSBW	Fri, Nov 16, 2012	6.00	6.10	6.00	6.00
85	NASDAQ	FSBW	Thu, Nov 15, 2012	6.00	6.00	5.95	5.95
84	NASDAQ	FSBW	Wed, Nov 14, 2012	6.00	6.00	6.00	6.00
83	NASDAQ	FSBW	Tue, Nov 13, 2012	5.95	6.00	5.95	6.00
82	NASDAQ	FSBW	Mon, Nov 12, 2012	5.91	6.00	5.85	6.00
81	NASDAQ	FSBW	Thu, Nov 8, 2012	5.96	5.97	5.96	5.97
80	NASDAQ	FSBW	Wed, Nov 7, 2012	5.97	5.97	5.97	5.97
79	NASDAQ	FSBW	Tue, Nov 6, 2012	6.00	6.00	5.97	5.97
78	NASDAQ	FSBW	Mon, Nov 5, 2012	5.97	6.00	5.97	6.00
77	NASDAQ	FSBW	Fri, Nov 2, 2012	6.00	6.00	5.95	6.00
76	NASDAQ	FSBW	Thu, Nov 1, 2012	5.88	6.00	5.88	6.00
75	NASDAQ	FSBW	Wed, Oct 31, 2012	5.55	5.88	5.55	5.83
74	NASDAQ	FSBW	Fri, Oct 26, 2012	5.53	5.53	5.43	5.50
73	NASDAQ	FSBW	Thu, Oct 25, 2012	5.47	5.57	5.45	5.57
72	NASDAQ	FSBW	Wed, Oct 24, 2012	5.45	5.46	5.45	5.46
71	NASDAQ	FSBW	Tue, Oct 23, 2012	5.40	5.40	5.40	5.40
70	NASDAQ	FSBW	Mon, Oct 22, 2012	5.45	5.45	5.45	5.45
69	NASDAQ	FSBW	Wed, Oct 17, 2012	5.42	5.47	5.42	5.47
68	NASDAQ	FSBW	Tue, Oct 16, 2012	5.40	5.43	5.39	5.43
67	NASDAQ	FSBW	Mon, Oct 15, 2012	5.38	5.43	5.38	5.43
66	NASDAQ	FSBW	Fri, Oct 12, 2012	5.39	5.39	5.38	5.39
65	NASDAQ	FSBW	Thu, Oct 11, 2012	5.40	5.40	5.38	5.38
64	NASDAQ	FSBW	Wed, Oct 10, 2012	5.38	5.38	5.37	5.38
63	NASDAQ	FSBW	Tue, Oct 9, 2012	5.38	5.38	5.38	5.38
62	NASDAQ	FSBW	Mon, Oct 8, 2012	5.39	5.40	5.39	5.40
61	NASDAQ	FSBW	Fri, Oct 5, 2012	5.39	5.40	5.38	5.38
60	NASDAQ	FSBW	Thu, Oct 4, 2012	5.36	5.38	5.35	5.37
59	NASDAQ	FSBW	Wed, Oct 3, 2012	5.38	5.38	5.38	5.38
58	NASDAQ	FSBW	Tue, Oct 2, 2012	5.35	5.35	5.35	5.35
57	NASDAQ	FSBW	Mon, Oct 1, 2012	5.38	5.38	5.34	5.34
56	NASDAQ	FSBW	Wed, Sep 26, 2012	5.38	5.38	5.38	5.38
55	NASDAQ	FSBW	Tue, Sep 25, 2012	5.40	5.43	5.38	5.43
54	NASDAQ	FSBW	Mon, Sep 24, 2012	5.40	5.45	5.39	5.45
53	NASDAQ	FSBW	Fri, Sep 21, 2012	5.40	5.45	5.37	5.37
52	NASDAQ	FSBW	Thu, Sep 20, 2012	5.36	5.42	5.36	5.42
51	NASDAQ	FSBW	Wed, Sep 19, 2012	5.37	5.37	5.36	5.37
50	NASDAQ	FSBW	Tue, Sep 18, 2012	5.27	5.39	5.27	5.39
49	NASDAQ	FSBW	Mon, Sep 17, 2012	5.30	5.39	5.30	5.34
48	NASDAQ	FSBW	Fri, Sep 14, 2012	5.37	5.37	5.34	5.36
47	NASDAQ	FSBW	Thu, Sep 13, 2012	5.35	5.35	5.33	5.35
46	NASDAQ	FSBW	Wed, Sep 12, 2012	5.35	5.36	5.35	5.35
45	NASDAQ	FSBW	Tue, Sep 11, 2012	5.33	5.35	5.33	5.35
44	NASDAQ	FSBW	Mon, Sep 10, 2012	5.35	5.35	5.30	5.35
43	NASDAQ	FSBW	Fri, Sep 7, 2012	5.30	5.36	5.30	5.35
42	NASDAQ	FSBW	Thu, Sep 6, 2012	5.34	5.36	5.34	5.36
41	NASDAQ	FSBW	Wed, Sep 5, 2012	5.32	5.37	5.31	5.37
40	NASDAQ	FSBW	Tue, Sep 4, 2012	5.27	5.34	5.27	5.34
39	NASDAQ	FSBW	Fri, Aug 31, 2012	5.35	5.41	5.34	5.34
38	NASDAQ	FSBW	Thu, Aug 30, 2012	5.34	5.35	5.28	5.35
37	NASDAQ	FSBW	Wed, Aug 29, 2012	5.30	5.30	5.28	5.28
36	NASDAQ	FSBW	Tue, Aug 28, 2012	5.31	5.35	5.30	5.30
35	NASDAQ	FSBW	Mon, Aug 27, 2012	5.31	5.31	5.22	5.27
34	NASDAQ	FSBW	Fri, Aug 24, 2012	5.25	5.31	5.25	5.31
33	NASDAQ	FSBW	Thu, Aug 23, 2012	5.37	5.37	5.24	5.24
32	NASDAQ	FSBW	Wed, Aug 22, 2012	5.30	5.38	5.29	5.33
31	NASDAQ	FSBW	Tue, Aug 21, 2012	5.17	5.24	5.15	5.24
30	NASDAQ	FSBW	Mon, Aug 20, 2012	5.17	5.17	5.17	5.17
29	NASDAQ	FSBW	Fri, Aug 17, 2012	5.17	5.17	5.16	5.17
28	NASDAQ	FSBW	Thu, Aug 16, 2012	5.11	5.17	5.11	5.17
27	NASDAQ	FSBW	Wed, Aug 15, 2012	5.18	5.18	5.15	5.17
26	NASDAQ	FSBW	Tue, Aug 14, 2012	5.18	5.18	5.15	5.17
25	NASDAQ	FSBW	Mon, Aug 13, 2012	5.15	5.18	5.15	5.17
24	NASDAQ	FSBW	Fri, Aug 10, 2012	5.10	5.18	5.10	5.15
23	NASDAQ	FSBW	Thu, Aug 9, 2012	5.11	5.15	5.10	5.11
22	NASDAQ	FSBW	Wed, Aug 8, 2012	5.10	5.14	5.09	5.14
21	NASDAQ	FSBW	Tue, Aug 7, 2012	5.15	5.15	5.10	5.11
20	NASDAQ	FSBW	Mon, Aug 6, 2012	5.14	5.14	5.10	5.13
19	NASDAQ	FSBW	Fri, Aug 3, 2012	5.14	5.14	5.13	5.14
18	NASDAQ	FSBW	Thu, Aug 2, 2012	5.08	5.13	5.08	5.12
17	NASDAQ	FSBW	Wed, Aug 1, 2012	5.04	5.10	5.03	5.10
16	NASDAQ	FSBW	Tue, Jul 31, 2012	5.03	5.06	5.03	5.03
15	NASDAQ	FSBW	Mon, Jul 30, 2012	5.05	5.06	5.03	5.05
14	NASDAQ	FSBW	Fri, Jul 27, 2012	5.07	5.07	5.05	5.06
13	NASDAQ	FSBW	Thu, Jul 26, 2012	5.08	5.09	5.07	5.07
12	NASDAQ	FSBW	Wed, Jul 25, 2012	5.08	5.08	5.05	5.05
11	NASDAQ	FSBW	Tue, Jul 24, 2012	5.08	5.08	5.05	5.08
10	NASDAQ	FSBW	Mon, Jul 23, 2012	5.00	5.08	5.00	5.08
9	NASDAQ	FSBW	Fri, Jul 20, 2012	5.07	5.08	5.00	5.00
8	NASDAQ	FSBW	Thu, Jul 19, 2012	5.01	5.05	5.01	5.05
7	NASDAQ	FSBW	Wed, Jul 18, 2012	5.01	5.01	5.00	5.01
6	NASDAQ	FSBW	Tue, Jul 17, 2012	5.05	5.05	5.00	5.02
5	NASDAQ	FSBW	Mon, Jul 16, 2012	5.01	5.05	5.01	5.04
4	NASDAQ	FSBW	Fri, Jul 13, 2012	5.03	5.10	4.99	5.08
3	NASDAQ	FSBW	Thu, Jul 12, 2012	5.00	5.08	4.98	5.04
2	NASDAQ	FSBW	Wed, Jul 11, 2012	5.05	5.05	4.95	5.00
1	NASDAQ	FSBW	Tue, Jul 10, 2012	5.13	5.16	4.95	5.01
#	Exchange	Symbol	Date	Open	High	Low	Close

FS Bancorp Inc NASDAQ:FSBW 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