First Savings Financial Group Inc NASDAQ:FSFG Historical Prices

Below are the 3385 trading days of historical prices for FSFG.

#	Exchange	Symbol	Date	Open	High	Low	Close
3385	NASDAQ	FSFG	Tue, Mar 5, 2024	16.94	17.30	16.77	16.77
3384	NASDAQ	FSFG	Mon, Mar 4, 2024	17.05	17.10	16.76	16.77
3383	NASDAQ	FSFG	Fri, Mar 1, 2024	16.90	17.22	16.81	16.81
3382	NASDAQ	FSFG	Thu, Feb 29, 2024	16.76	16.92	16.70	16.70
3381	NASDAQ	FSFG	Wed, Feb 28, 2024	16.79	16.79	16.70	16.71
3380	NASDAQ	FSFG	Tue, Feb 27, 2024	16.89	16.89	16.58	16.80
3379	NASDAQ	FSFG	Mon, Feb 26, 2024	16.94	16.94	16.58	16.74
3378	NASDAQ	FSFG	Fri, Feb 23, 2024	16.94	17.12	16.57	16.82
3377	NASDAQ	FSFG	Thu, Feb 22, 2024	16.94	16.94	16.57	16.70
3376	NASDAQ	FSFG	Wed, Feb 21, 2024	16.97	16.98	16.65	16.65
3375	NASDAQ	FSFG	Tue, Feb 20, 2024	16.58	17.20	16.58	16.75
3374	NASDAQ	FSFG	Fri, Feb 16, 2024	17.35	17.35	16.75	16.75
3373	NASDAQ	FSFG	Thu, Feb 15, 2024	17.00	17.34	16.57	17.15
3372	NASDAQ	FSFG	Wed, Feb 14, 2024	16.75	17.11	16.50	17.05
3371	NASDAQ	FSFG	Tue, Feb 13, 2024	16.96	17.33	16.76	16.76
3370	NASDAQ	FSFG	Mon, Feb 12, 2024	17.06	17.25	17.00	17.00
3369	NASDAQ	FSFG	Fri, Feb 9, 2024	17.05	17.25	16.85	17.15
3368	NASDAQ	FSFG	Thu, Feb 8, 2024	16.76	17.25	16.75	16.85
3367	NASDAQ	FSFG	Wed, Feb 7, 2024	17.25	17.25	16.79	17.03
3366	NASDAQ	FSFG	Tue, Feb 6, 2024	17.87	17.87	16.31	17.14
3365	NASDAQ	FSFG	Mon, Feb 5, 2024	17.50	17.90	17.50	17.67
3364	NASDAQ	FSFG	Fri, Feb 2, 2024	18.09	18.09	17.71	17.82
3363	NASDAQ	FSFG	Thu, Feb 1, 2024	18.37	18.37	17.87	18.00
3362	NASDAQ	FSFG	Wed, Jan 31, 2024	18.06	18.43	18.00	18.00
3361	NASDAQ	FSFG	Tue, Jan 30, 2024	17.93	18.17	17.92	18.17
3360	NASDAQ	FSFG	Mon, Jan 29, 2024	17.81	18.00	17.81	17.98
3359	NASDAQ	FSFG	Fri, Jan 26, 2024	18.00	18.00	17.75	17.91
3358	NASDAQ	FSFG	Thu, Jan 25, 2024	18.00	18.00	18.00	18.00
3357	NASDAQ	FSFG	Wed, Jan 24, 2024	17.75	18.00	17.75	18.00
3356	NASDAQ	FSFG	Tue, Jan 23, 2024	18.04	18.04	17.67	17.67
3355	NASDAQ	FSFG	Mon, Jan 22, 2024	17.59	17.90	17.59	17.65
3354	NASDAQ	FSFG	Fri, Jan 19, 2024	17.65	17.70	17.65	17.65
3353	NASDAQ	FSFG	Thu, Jan 18, 2024	17.64	17.75	17.64	17.75
3352	NASDAQ	FSFG	Wed, Jan 17, 2024	17.70	17.80	17.47	17.75
3351	NASDAQ	FSFG	Tue, Jan 16, 2024	16.72	17.76	16.72	17.55
3350	NASDAQ	FSFG	Fri, Jan 12, 2024	17.62	17.62	16.91	16.91
3349	NASDAQ	FSFG	Thu, Jan 11, 2024	17.20	17.20	16.75	16.92
3348	NASDAQ	FSFG	Wed, Jan 10, 2024	17.19	17.59	16.88	17.00
3347	NASDAQ	FSFG	Tue, Jan 9, 2024	17.45	17.45	17.00	17.01
3346	NASDAQ	FSFG	Mon, Jan 8, 2024	16.83	17.05	16.69	17.02
3345	NASDAQ	FSFG	Fri, Jan 5, 2024	17.00	17.00	16.73	16.83
3344	NASDAQ	FSFG	Thu, Jan 4, 2024	16.95	17.02	16.75	16.93
3343	NASDAQ	FSFG	Wed, Jan 3, 2024	16.22	16.79	16.22	16.68
3342	NASDAQ	FSFG	Tue, Jan 2, 2024	16.60	16.88	16.25	16.25
3341	NASDAQ	FSFG	Fri, Dec 29, 2023	16.72	16.96	16.62	16.80
3340	NASDAQ	FSFG	Thu, Dec 28, 2023	16.70	16.80	16.69	16.80
3339	NASDAQ	FSFG	Wed, Dec 27, 2023	16.50	16.73	16.25	16.40
3338	NASDAQ	FSFG	Tue, Dec 26, 2023	16.20	16.53	16.20	16.53
3337	NASDAQ	FSFG	Fri, Dec 22, 2023	16.41	16.61	16.02	16.25
3336	NASDAQ	FSFG	Thu, Dec 21, 2023	16.50	16.54	16.13	16.17
3335	NASDAQ	FSFG	Wed, Dec 20, 2023	16.88	17.45	15.64	16.27
3334	NASDAQ	FSFG	Tue, Dec 19, 2023	16.09	16.41	16.02	16.08
3333	NASDAQ	FSFG	Mon, Dec 18, 2023	15.70	16.80	15.30	15.99
3332	NASDAQ	FSFG	Fri, Dec 15, 2023	15.17	15.81	15.17	15.55
3331	NASDAQ	FSFG	Thu, Dec 14, 2023	15.10	15.40	14.99	15.22
3330	NASDAQ	FSFG	Wed, Dec 13, 2023	15.25	15.44	14.95	14.95
3329	NASDAQ	FSFG	Tue, Dec 12, 2023	15.36	16.00	15.26	15.26
3328	NASDAQ	FSFG	Mon, Dec 11, 2023	15.30	15.60	15.30	15.60
3327	NASDAQ	FSFG	Fri, Dec 8, 2023	15.19	15.43	15.19	15.40
3326	NASDAQ	FSFG	Thu, Dec 7, 2023	15.08	15.21	15.08	15.21
3325	NASDAQ	FSFG	Wed, Dec 6, 2023	15.16	15.29	15.01	15.19
3324	NASDAQ	FSFG	Tue, Dec 5, 2023	15.01	15.16	14.85	15.16
3323	NASDAQ	FSFG	Mon, Dec 4, 2023	14.70	15.16	14.70	14.81
3322	NASDAQ	FSFG	Fri, Dec 1, 2023	14.82	14.85	13.20	14.59
3321	NASDAQ	FSFG	Thu, Nov 30, 2023	15.10	15.59	14.77	14.82
3320	NASDAQ	FSFG	Wed, Nov 29, 2023	15.35	15.40	15.17	15.24
3319	NASDAQ	FSFG	Mon, Nov 27, 2023	15.35	15.40	15.10	15.10
3318	NASDAQ	FSFG	Fri, Nov 24, 2023	15.21	15.21	15.21	15.21
3317	NASDAQ	FSFG	Wed, Nov 22, 2023	15.35	15.50	15.17	15.22
3316	NASDAQ	FSFG	Tue, Nov 21, 2023	15.19	15.48	15.10	15.10
3315	NASDAQ	FSFG	Fri, Nov 17, 2023	15.09	15.09	15.09	15.09
3314	NASDAQ	FSFG	Thu, Nov 16, 2023	14.91	15.34	14.91	15.06
3313	NASDAQ	FSFG	Wed, Nov 15, 2023	15.22	15.22	15.00	15.00
3312	NASDAQ	FSFG	Tue, Nov 14, 2023	14.76	15.39	14.76	15.39
3311	NASDAQ	FSFG	Mon, Nov 13, 2023	14.91	14.99	14.66	14.75
3310	NASDAQ	FSFG	Fri, Nov 10, 2023	14.97	14.99	14.95	14.99
3309	NASDAQ	FSFG	Thu, Nov 9, 2023	14.11	15.00	14.11	14.86
3308	NASDAQ	FSFG	Wed, Nov 8, 2023	15.50	15.50	15.10	15.10
3307	NASDAQ	FSFG	Tue, Nov 7, 2023	15.41	16.08	15.07	15.07
3306	NASDAQ	FSFG	Mon, Nov 6, 2023	15.25	16.09	15.25	15.35
3305	NASDAQ	FSFG	Fri, Nov 3, 2023	15.01	15.10	15.00	15.10
3304	NASDAQ	FSFG	Thu, Nov 2, 2023	14.61	15.29	14.61	15.00
3303	NASDAQ	FSFG	Wed, Nov 1, 2023	14.89	14.98	14.61	14.62
3302	NASDAQ	FSFG	Tue, Oct 31, 2023	14.65	14.99	14.65	14.99
3301	NASDAQ	FSFG	Mon, Oct 30, 2023	14.76	14.98	14.21	14.93
3300	NASDAQ	FSFG	Fri, Oct 27, 2023	14.98	15.00	14.86	14.86
3299	NASDAQ	FSFG	Thu, Oct 26, 2023	14.86	15.29	14.75	15.29
3298	NASDAQ	FSFG	Mon, Oct 23, 2023	14.98	15.20	14.98	15.20
3297	NASDAQ	FSFG	Fri, Oct 20, 2023	15.10	15.25	15.10	15.25
3296	NASDAQ	FSFG	Thu, Oct 19, 2023	14.90	15.05	14.86	14.86
3295	NASDAQ	FSFG	Wed, Oct 18, 2023	14.86	14.99	14.86	14.87
3294	NASDAQ	FSFG	Tue, Oct 17, 2023	15.04	15.04	14.86	14.86
3293	NASDAQ	FSFG	Mon, Oct 16, 2023	15.16	15.16	14.88	14.88
3292	NASDAQ	FSFG	Fri, Oct 13, 2023	15.00	15.02	14.86	15.02
3291	NASDAQ	FSFG	Wed, Oct 11, 2023	14.86	15.00	14.86	14.86
3290	NASDAQ	FSFG	Mon, Oct 9, 2023	14.89	15.09	14.50	15.00
3289	NASDAQ	FSFG	Fri, Oct 6, 2023	14.87	15.07	14.87	15.05
3288	NASDAQ	FSFG	Thu, Oct 5, 2023	15.06	15.07	14.70	14.70
3287	NASDAQ	FSFG	Wed, Oct 4, 2023	14.73	14.98	14.66	14.72
3286	NASDAQ	FSFG	Tue, Oct 3, 2023	14.99	14.99	14.99	14.99
3285	NASDAQ	FSFG	Mon, Oct 2, 2023	14.70	14.99	14.70	14.99
3284	NASDAQ	FSFG	Fri, Sep 29, 2023	14.91	15.15	14.73	14.73
3283	NASDAQ	FSFG	Thu, Sep 28, 2023	15.11	15.11	14.70	14.70
3282	NASDAQ	FSFG	Wed, Sep 27, 2023	14.71	15.17	14.66	14.66
3281	NASDAQ	FSFG	Tue, Sep 26, 2023	14.78	14.81	14.77	14.77
3280	NASDAQ	FSFG	Mon, Sep 25, 2023	14.83	15.20	14.77	14.78
3279	NASDAQ	FSFG	Fri, Sep 22, 2023	14.99	15.15	14.99	15.00
3278	NASDAQ	FSFG	Thu, Sep 21, 2023	14.90	14.98	14.70	14.98
3277	NASDAQ	FSFG	Wed, Sep 20, 2023	15.29	15.29	14.64	14.81
3276	NASDAQ	FSFG	Tue, Sep 19, 2023	15.11	15.20	14.90	15.16
3275	NASDAQ	FSFG	Mon, Sep 18, 2023	15.26	15.30	15.26	15.26
3274	NASDAQ	FSFG	Fri, Sep 15, 2023	15.34	15.34	15.26	15.28
3273	NASDAQ	FSFG	Thu, Sep 14, 2023	15.57	15.57	15.57	15.57
3272	NASDAQ	FSFG	Wed, Sep 13, 2023	15.50	15.50	15.36	15.36
3271	NASDAQ	FSFG	Tue, Sep 12, 2023	15.86	15.99	15.60	15.60
3270	NASDAQ	FSFG	Mon, Sep 11, 2023	16.00	16.03	16.00	16.03
3269	NASDAQ	FSFG	Fri, Sep 8, 2023	15.75	16.05	15.75	15.95
3268	NASDAQ	FSFG	Thu, Sep 7, 2023	15.98	16.15	15.51	16.15
3267	NASDAQ	FSFG	Wed, Sep 6, 2023	15.88	16.15	15.88	16.10
3266	NASDAQ	FSFG	Tue, Sep 5, 2023	15.87	16.15	15.87	16.15
3265	NASDAQ	FSFG	Fri, Sep 1, 2023	16.04	16.45	16.04	16.33
3264	NASDAQ	FSFG	Thu, Aug 31, 2023	16.10	16.45	15.84	15.97
3263	NASDAQ	FSFG	Wed, Aug 30, 2023	16.05	16.05	15.97	15.97
3262	NASDAQ	FSFG	Tue, Aug 29, 2023	15.96	16.15	15.77	16.05
3261	NASDAQ	FSFG	Mon, Aug 28, 2023	16.10	16.10	16.10	16.10
3260	NASDAQ	FSFG	Thu, Aug 24, 2023	15.95	16.10	15.75	16.10
3259	NASDAQ	FSFG	Tue, Aug 22, 2023	15.97	16.30	15.51	15.92
3258	NASDAQ	FSFG	Mon, Aug 21, 2023	15.60	16.14	15.60	16.00
3257	NASDAQ	FSFG	Fri, Aug 18, 2023	16.05	16.05	16.05	16.05
3256	NASDAQ	FSFG	Thu, Aug 17, 2023	16.43	16.45	16.43	16.45
3255	NASDAQ	FSFG	Wed, Aug 16, 2023	16.52	16.65	16.40	16.65
3254	NASDAQ	FSFG	Tue, Aug 15, 2023	16.80	16.80	16.77	16.77
3253	NASDAQ	FSFG	Mon, Aug 14, 2023	16.75	16.82	16.60	16.78
3252	NASDAQ	FSFG	Fri, Aug 11, 2023	17.20	17.35	16.90	17.01
3251	NASDAQ	FSFG	Thu, Aug 10, 2023	17.50	17.85	17.21	17.24
3250	NASDAQ	FSFG	Wed, Aug 9, 2023	17.23	17.23	17.21	17.21
3249	NASDAQ	FSFG	Tue, Aug 8, 2023	17.66	17.81	16.78	17.51
3248	NASDAQ	FSFG	Mon, Aug 7, 2023	17.65	17.68	17.65	17.68
3247	NASDAQ	FSFG	Fri, Aug 4, 2023	17.37	17.99	17.37	17.90
3246	NASDAQ	FSFG	Thu, Aug 3, 2023	17.95	17.95	17.27	17.27
3245	NASDAQ	FSFG	Wed, Aug 2, 2023	17.70	18.00	17.44	18.00
3244	NASDAQ	FSFG	Tue, Aug 1, 2023	17.86	18.13	17.32	18.13
3243	NASDAQ	FSFG	Mon, Jul 31, 2023	18.54	18.54	17.75	18.50
3242	NASDAQ	FSFG	Fri, Jul 28, 2023	16.01	18.08	16.01	17.69
3241	NASDAQ	FSFG	Thu, Jul 27, 2023	16.00	16.20	15.63	16.19
3240	NASDAQ	FSFG	Wed, Jul 26, 2023	15.38	16.10	15.29	16.10
3239	NASDAQ	FSFG	Tue, Jul 25, 2023	15.26	15.90	15.25	15.44
3238	NASDAQ	FSFG	Mon, Jul 24, 2023	15.88	15.88	15.25	15.26
3237	NASDAQ	FSFG	Fri, Jul 21, 2023	15.50	15.70	15.05	15.33
3236	NASDAQ	FSFG	Thu, Jul 20, 2023	15.36	15.69	14.29	15.60
3235	NASDAQ	FSFG	Wed, Jul 19, 2023	15.10	16.00	15.10	15.33
3234	NASDAQ	FSFG	Tue, Jul 18, 2023	14.59	15.36	14.59	15.36
3233	NASDAQ	FSFG	Mon, Jul 17, 2023	14.75	14.84	14.52	14.52
3232	NASDAQ	FSFG	Fri, Jul 14, 2023	14.48	14.92	14.48	14.61
3231	NASDAQ	FSFG	Thu, Jul 13, 2023	14.51	15.00	14.40	14.61
3230	NASDAQ	FSFG	Wed, Jul 12, 2023	14.48	14.58	14.45	14.50
3229	NASDAQ	FSFG	Tue, Jul 11, 2023	14.14	14.46	13.91	14.33
3228	NASDAQ	FSFG	Mon, Jul 10, 2023	14.32	14.95	14.10	14.10
3227	NASDAQ	FSFG	Fri, Jul 7, 2023	14.53	14.62	14.20	14.33
3226	NASDAQ	FSFG	Thu, Jul 6, 2023	13.95	14.94	13.95	14.50
3225	NASDAQ	FSFG	Wed, Jul 5, 2023	13.41	13.85	13.39	13.81
3224	NASDAQ	FSFG	Mon, Jul 3, 2023	12.74	13.60	12.74	13.46
3223	NASDAQ	FSFG	Fri, Jun 30, 2023	12.90	13.38	12.83	13.25
3222	NASDAQ	FSFG	Thu, Jun 29, 2023	12.54	12.93	12.54	12.90
3221	NASDAQ	FSFG	Wed, Jun 28, 2023	12.70	12.98	12.50	12.50
3220	NASDAQ	FSFG	Tue, Jun 27, 2023	12.48	12.49	12.37	12.49
3219	NASDAQ	FSFG	Mon, Jun 26, 2023	12.75	12.75	12.75	12.75
3218	NASDAQ	FSFG	Fri, Jun 23, 2023	12.19	12.70	12.01	12.19
3217	NASDAQ	FSFG	Thu, Jun 22, 2023	12.15	12.15	11.91	11.95
3216	NASDAQ	FSFG	Wed, Jun 21, 2023	12.30	12.30	12.02	12.04
3215	NASDAQ	FSFG	Tue, Jun 20, 2023	12.49	12.72	12.20	12.20
3214	NASDAQ	FSFG	Fri, Jun 16, 2023	13.07	13.09	12.37	12.37
3213	NASDAQ	FSFG	Thu, Jun 15, 2023	13.00	13.15	13.00	13.00
3212	NASDAQ	FSFG	Wed, Jun 14, 2023	13.52	13.52	13.10	13.10
3211	NASDAQ	FSFG	Tue, Jun 13, 2023	13.58	13.70	13.11	13.23
3210	NASDAQ	FSFG	Mon, Jun 12, 2023	13.59	13.65	13.19	13.25
3209	NASDAQ	FSFG	Fri, Jun 9, 2023	14.67	14.67	13.35	13.35
3208	NASDAQ	FSFG	Thu, Jun 8, 2023	13.38	14.22	13.27	13.40
3207	NASDAQ	FSFG	Wed, Jun 7, 2023	13.33	13.93	13.13	13.40
3206	NASDAQ	FSFG	Tue, Jun 6, 2023	13.01	13.90	13.01	13.43
3205	NASDAQ	FSFG	Mon, Jun 5, 2023	12.85	13.63	12.85	13.01
3204	NASDAQ	FSFG	Fri, Jun 2, 2023	12.79	12.80	12.67	12.80
3203	NASDAQ	FSFG	Thu, Jun 1, 2023	12.70	12.80	12.55	12.61
3202	NASDAQ	FSFG	Wed, May 31, 2023	12.66	12.80	12.52	12.60
3201	NASDAQ	FSFG	Tue, May 30, 2023	12.66	12.89	12.66	12.66
3200	NASDAQ	FSFG	Fri, May 26, 2023	12.98	12.98	12.98	12.98
3199	NASDAQ	FSFG	Thu, May 25, 2023	12.76	13.14	12.51	12.55
3198	NASDAQ	FSFG	Wed, May 24, 2023	13.06	13.46	12.34	13.03
3197	NASDAQ	FSFG	Tue, May 23, 2023	12.70	12.81	12.70	12.81
3196	NASDAQ	FSFG	Mon, May 22, 2023	12.66	13.08	12.64	12.71
3195	NASDAQ	FSFG	Fri, May 19, 2023	12.93	13.15	12.55	12.56
3194	NASDAQ	FSFG	Thu, May 18, 2023	11.77	12.92	11.77	12.46
3193	NASDAQ	FSFG	Wed, May 17, 2023	12.11	12.20	12.08	12.10
3192	NASDAQ	FSFG	Tue, May 16, 2023	12.10	12.19	11.99	12.00
3191	NASDAQ	FSFG	Mon, May 15, 2023	12.15	12.19	11.75	11.88
3190	NASDAQ	FSFG	Fri, May 12, 2023	12.41	12.41	11.99	12.10
3189	NASDAQ	FSFG	Thu, May 11, 2023	12.28	12.46	12.28	12.45
3188	NASDAQ	FSFG	Wed, May 10, 2023	12.86	12.89	11.74	12.22
3187	NASDAQ	FSFG	Tue, May 9, 2023	12.92	13.20	12.60	12.74
3186	NASDAQ	FSFG	Mon, May 8, 2023	12.87	13.09	12.87	13.07
3185	NASDAQ	FSFG	Fri, May 5, 2023	13.09	13.09	12.57	12.91
3184	NASDAQ	FSFG	Thu, May 4, 2023	12.80	12.83	12.54	12.83
3183	NASDAQ	FSFG	Wed, May 3, 2023	14.22	14.22	13.51	13.58
3182	NASDAQ	FSFG	Tue, May 2, 2023	14.37	14.51	13.92	13.92
3181	NASDAQ	FSFG	Mon, May 1, 2023	14.70	15.10	14.64	14.64
3180	NASDAQ	FSFG	Fri, Apr 28, 2023	14.85	15.13	14.54	15.13
3179	NASDAQ	FSFG	Thu, Apr 27, 2023	14.63	15.00	14.40	14.67
3178	NASDAQ	FSFG	Wed, Apr 26, 2023	15.00	15.00	15.00	15.00
3177	NASDAQ	FSFG	Tue, Apr 25, 2023	15.15	15.46	13.54	14.77
3176	NASDAQ	FSFG	Fri, Apr 21, 2023	15.92	15.97	15.40	15.40
3175	NASDAQ	FSFG	Thu, Apr 20, 2023	15.67	15.72	15.44	15.62
3174	NASDAQ	FSFG	Wed, Apr 19, 2023	15.79	15.89	15.39	15.39
3173	NASDAQ	FSFG	Tue, Apr 18, 2023	15.79	15.98	15.70	15.98
3172	NASDAQ	FSFG	Fri, Apr 14, 2023	15.65	15.80	15.42	15.80
3171	NASDAQ	FSFG	Thu, Apr 13, 2023	15.68	15.71	15.60	15.65
3170	NASDAQ	FSFG	Wed, Apr 12, 2023	15.56	15.79	15.55	15.55
3169	NASDAQ	FSFG	Tue, Apr 11, 2023	15.45	15.75	15.45	15.75
3168	NASDAQ	FSFG	Mon, Apr 10, 2023	15.50	15.79	15.38	15.63
3167	NASDAQ	FSFG	Thu, Apr 6, 2023	15.50	15.60	15.36	15.55
3166	NASDAQ	FSFG	Wed, Apr 5, 2023	16.00	16.01	15.36	15.36
3165	NASDAQ	FSFG	Tue, Apr 4, 2023	16.22	16.22	15.86	15.86
3164	NASDAQ	FSFG	Mon, Apr 3, 2023	16.11	16.43	15.90	15.91
3163	NASDAQ	FSFG	Fri, Mar 31, 2023	16.34	16.74	16.09	16.09
3162	NASDAQ	FSFG	Thu, Mar 30, 2023	16.02	16.46	16.00	16.33
3161	NASDAQ	FSFG	Wed, Mar 29, 2023	16.44	16.49	16.20	16.20
3160	NASDAQ	FSFG	Tue, Mar 28, 2023	16.13	16.58	15.91	16.02
3159	NASDAQ	FSFG	Mon, Mar 27, 2023	16.61	16.62	15.92	15.92
3158	NASDAQ	FSFG	Fri, Mar 24, 2023	16.34	16.34	16.34	16.34
3157	NASDAQ	FSFG	Thu, Mar 23, 2023	15.97	16.95	15.97	16.45
3156	NASDAQ	FSFG	Wed, Mar 22, 2023	16.74	16.74	16.31	16.32
3155	NASDAQ	FSFG	Tue, Mar 21, 2023	16.95	17.00	16.61	16.61
3154	NASDAQ	FSFG	Mon, Mar 20, 2023	16.24	17.00	16.24	16.60
3153	NASDAQ	FSFG	Fri, Mar 17, 2023	17.04	17.30	16.70	16.85
3152	NASDAQ	FSFG	Thu, Mar 16, 2023	16.54	17.61	16.52	16.52
3151	NASDAQ	FSFG	Wed, Mar 15, 2023	16.61	18.00	16.25	16.43
3150	NASDAQ	FSFG	Tue, Mar 14, 2023	16.75	17.95	16.53	16.55
3149	NASDAQ	FSFG	Mon, Mar 13, 2023	17.61	17.98	15.89	16.27
3148	NASDAQ	FSFG	Fri, Mar 10, 2023	19.46	19.46	17.11	18.23
3147	NASDAQ	FSFG	Thu, Mar 9, 2023	19.53	19.53	18.79	18.79
3146	NASDAQ	FSFG	Wed, Mar 8, 2023	19.47	19.47	19.35	19.35
3145	NASDAQ	FSFG	Tue, Mar 7, 2023	19.33	19.69	19.33	19.42
3144	NASDAQ	FSFG	Mon, Mar 6, 2023	19.50	19.50	19.35	19.35
3143	NASDAQ	FSFG	Fri, Mar 3, 2023	19.50	19.50	19.40	19.50
3142	NASDAQ	FSFG	Wed, Mar 1, 2023	19.45	19.72	19.45	19.64
3141	NASDAQ	FSFG	Tue, Feb 28, 2023	19.31	19.45	19.31	19.45
3140	NASDAQ	FSFG	Mon, Feb 27, 2023	19.47	19.47	19.33	19.35
3139	NASDAQ	FSFG	Fri, Feb 24, 2023	19.50	19.53	19.35	19.37
3138	NASDAQ	FSFG	Thu, Feb 23, 2023	19.30	19.51	19.30	19.51
3137	NASDAQ	FSFG	Wed, Feb 22, 2023	19.50	19.52	19.32	19.32
3136	NASDAQ	FSFG	Tue, Feb 21, 2023	19.35	19.35	19.28	19.28
3135	NASDAQ	FSFG	Fri, Feb 17, 2023	19.55	19.55	19.35	19.35
3134	NASDAQ	FSFG	Thu, Feb 16, 2023	19.40	19.60	19.35	19.47
3133	NASDAQ	FSFG	Wed, Feb 15, 2023	19.34	19.46	19.33	19.33
3132	NASDAQ	FSFG	Tue, Feb 14, 2023	19.60	19.68	19.36	19.36
3131	NASDAQ	FSFG	Mon, Feb 13, 2023	19.55	19.69	19.55	19.69
3130	NASDAQ	FSFG	Fri, Feb 10, 2023	19.60	19.86	19.26	19.80
3129	NASDAQ	FSFG	Thu, Feb 9, 2023	20.00	20.00	19.27	19.27
3128	NASDAQ	FSFG	Wed, Feb 8, 2023	19.50	19.52	19.43	19.44
3127	NASDAQ	FSFG	Tue, Feb 7, 2023	19.30	19.65	19.30	19.55
3126	NASDAQ	FSFG	Mon, Feb 6, 2023	19.38	19.48	19.38	19.48
3125	NASDAQ	FSFG	Fri, Feb 3, 2023	19.15	19.70	19.15	19.45
3124	NASDAQ	FSFG	Thu, Feb 2, 2023	19.80	19.90	19.00	19.05
3123	NASDAQ	FSFG	Wed, Feb 1, 2023	19.99	19.99	19.80	19.80
3122	NASDAQ	FSFG	Tue, Jan 31, 2023	19.86	19.88	19.86	19.88
3121	NASDAQ	FSFG	Fri, Jan 27, 2023	20.18	20.35	20.00	20.00
3120	NASDAQ	FSFG	Thu, Jan 26, 2023	20.36	20.39	20.26	20.39
3119	NASDAQ	FSFG	Wed, Jan 25, 2023	20.40	20.40	20.40	20.40
3118	NASDAQ	FSFG	Tue, Jan 24, 2023	20.48	20.48	20.48	20.48
3117	NASDAQ	FSFG	Mon, Jan 23, 2023	20.30	20.59	20.25	20.58
3116	NASDAQ	FSFG	Fri, Jan 20, 2023	20.41	20.65	20.06	20.65
3115	NASDAQ	FSFG	Thu, Jan 19, 2023	20.65	20.65	20.65	20.65
3114	NASDAQ	FSFG	Wed, Jan 18, 2023	20.42	20.74	20.35	20.60
3113	NASDAQ	FSFG	Tue, Jan 17, 2023	20.22	20.44	20.22	20.44
3112	NASDAQ	FSFG	Fri, Jan 13, 2023	20.21	20.60	20.16	20.16
3111	NASDAQ	FSFG	Thu, Jan 12, 2023	20.18	20.35	20.18	20.32
3110	NASDAQ	FSFG	Wed, Jan 11, 2023	20.00	20.59	20.00	20.23
3109	NASDAQ	FSFG	Tue, Jan 10, 2023	19.99	20.00	19.85	19.98
3108	NASDAQ	FSFG	Mon, Jan 9, 2023	19.73	19.99	19.71	19.79
3107	NASDAQ	FSFG	Fri, Jan 6, 2023	19.91	19.91	19.79	19.79
3106	NASDAQ	FSFG	Thu, Jan 5, 2023	19.90	19.95	19.90	19.90
3105	NASDAQ	FSFG	Wed, Jan 4, 2023	19.96	20.00	19.76	19.77
3104	NASDAQ	FSFG	Tue, Jan 3, 2023	20.08	20.08	19.95	19.95
3103	NASDAQ	FSFG	Fri, Dec 30, 2022	20.16	20.25	20.00	20.00
3102	NASDAQ	FSFG	Thu, Dec 29, 2022	20.24	20.25	20.23	20.24
3101	NASDAQ	FSFG	Wed, Dec 28, 2022	20.12	20.25	20.10	20.11
3100	NASDAQ	FSFG	Tue, Dec 27, 2022	20.47	20.47	20.11	20.11
3099	NASDAQ	FSFG	Fri, Dec 23, 2022	20.20	20.64	20.20	20.47
3098	NASDAQ	FSFG	Thu, Dec 22, 2022	20.18	20.18	20.10	20.15
3097	NASDAQ	FSFG	Wed, Dec 21, 2022	20.28	20.31	20.18	20.18
3096	NASDAQ	FSFG	Tue, Dec 20, 2022	20.47	20.48	20.11	20.11
3095	NASDAQ	FSFG	Mon, Dec 19, 2022	20.86	21.26	20.41	20.41
3094	NASDAQ	FSFG	Fri, Dec 16, 2022	21.32	21.69	20.79	20.79
3093	NASDAQ	FSFG	Thu, Dec 15, 2022	21.65	21.70	21.30	21.30
3092	NASDAQ	FSFG	Wed, Dec 14, 2022	22.00	22.35	21.60	21.60
3091	NASDAQ	FSFG	Tue, Dec 13, 2022	22.14	22.36	21.55	21.96
3090	NASDAQ	FSFG	Mon, Dec 12, 2022	22.15	22.34	22.04	22.10
3089	NASDAQ	FSFG	Fri, Dec 9, 2022	22.23	22.36	21.80	22.10
3088	NASDAQ	FSFG	Thu, Dec 8, 2022	22.38	22.50	22.26	22.32
3087	NASDAQ	FSFG	Wed, Dec 7, 2022	22.45	22.50	22.41	22.50
3086	NASDAQ	FSFG	Tue, Dec 6, 2022	22.26	22.45	22.26	22.37
3085	NASDAQ	FSFG	Mon, Dec 5, 2022	22.37	22.50	22.35	22.50
3084	NASDAQ	FSFG	Fri, Dec 2, 2022	22.42	22.50	22.37	22.50
3083	NASDAQ	FSFG	Thu, Dec 1, 2022	22.35	22.50	22.35	22.38
3082	NASDAQ	FSFG	Wed, Nov 30, 2022	22.35	22.50	22.35	22.45
3081	NASDAQ	FSFG	Tue, Nov 29, 2022	22.36	22.50	22.35	22.50
3080	NASDAQ	FSFG	Mon, Nov 28, 2022	22.36	22.45	22.36	22.45
3079	NASDAQ	FSFG	Fri, Nov 25, 2022	22.50	22.90	22.41	22.41
3078	NASDAQ	FSFG	Wed, Nov 23, 2022	22.46	22.46	22.45	22.45
3077	NASDAQ	FSFG	Tue, Nov 22, 2022	22.47	22.50	22.33	22.37
3076	NASDAQ	FSFG	Mon, Nov 21, 2022	22.61	22.85	22.38	22.49
3075	NASDAQ	FSFG	Fri, Nov 18, 2022	22.79	23.03	22.66	23.03
3074	NASDAQ	FSFG	Thu, Nov 17, 2022	22.44	22.79	22.37	22.79
3073	NASDAQ	FSFG	Wed, Nov 16, 2022	22.50	22.52	22.37	22.44
3072	NASDAQ	FSFG	Tue, Nov 15, 2022	22.46	22.79	22.37	22.50
3071	NASDAQ	FSFG	Mon, Nov 14, 2022	22.63	22.74	22.37	22.55
3070	NASDAQ	FSFG	Fri, Nov 11, 2022	22.67	22.83	22.50	22.50
3069	NASDAQ	FSFG	Thu, Nov 10, 2022	22.62	22.75	22.60	22.75
3068	NASDAQ	FSFG	Wed, Nov 9, 2022	22.40	22.59	22.40	22.59
3067	NASDAQ	FSFG	Tue, Nov 8, 2022	22.60	22.66	22.40	22.40
3066	NASDAQ	FSFG	Mon, Nov 7, 2022	22.60	22.95	22.36	22.37
3065	NASDAQ	FSFG	Fri, Nov 4, 2022	22.60	22.97	22.31	22.50
3064	NASDAQ	FSFG	Thu, Nov 3, 2022	22.55	22.55	22.49	22.50
3063	NASDAQ	FSFG	Wed, Nov 2, 2022	22.18	22.89	22.18	22.49
3062	NASDAQ	FSFG	Tue, Nov 1, 2022	22.56	22.56	22.29	22.29
3061	NASDAQ	FSFG	Mon, Oct 31, 2022	23.20	23.20	22.53	22.65
3060	NASDAQ	FSFG	Fri, Oct 28, 2022	22.95	22.95	22.85	22.95
3059	NASDAQ	FSFG	Thu, Oct 27, 2022	23.03	23.25	23.03	23.15
3058	NASDAQ	FSFG	Wed, Oct 26, 2022	22.95	23.25	22.95	23.20
3057	NASDAQ	FSFG	Tue, Oct 25, 2022	23.09	23.20	22.80	22.96
3056	NASDAQ	FSFG	Mon, Oct 24, 2022	22.93	23.04	22.93	23.00
3055	NASDAQ	FSFG	Fri, Oct 21, 2022	22.84	22.84	22.84	22.84
3054	NASDAQ	FSFG	Thu, Oct 20, 2022	22.80	23.00	22.76	22.99
3053	NASDAQ	FSFG	Wed, Oct 19, 2022	22.92	22.92	22.80	22.80
3052	NASDAQ	FSFG	Tue, Oct 18, 2022	23.43	23.45	23.25	23.25
3051	NASDAQ	FSFG	Mon, Oct 17, 2022	23.23	23.39	22.86	23.24
3050	NASDAQ	FSFG	Fri, Oct 14, 2022	22.94	22.94	22.94	22.94
3049	NASDAQ	FSFG	Thu, Oct 13, 2022	22.66	22.92	22.66	22.92
3048	NASDAQ	FSFG	Wed, Oct 12, 2022	22.90	22.90	22.72	22.72
3047	NASDAQ	FSFG	Tue, Oct 11, 2022	23.48	23.49	22.85	22.94
3046	NASDAQ	FSFG	Mon, Oct 10, 2022	22.71	23.10	22.71	22.77
3045	NASDAQ	FSFG	Fri, Oct 7, 2022	22.85	23.10	22.79	22.79
3044	NASDAQ	FSFG	Thu, Oct 6, 2022	22.75	23.18	22.51	22.90
3043	NASDAQ	FSFG	Wed, Oct 5, 2022	22.77	22.89	22.75	22.75
3042	NASDAQ	FSFG	Tue, Oct 4, 2022	22.95	23.06	22.87	22.87
3041	NASDAQ	FSFG	Mon, Oct 3, 2022	23.06	23.07	22.70	23.07
3040	NASDAQ	FSFG	Fri, Sep 30, 2022	23.05	23.07	22.81	22.98
3039	NASDAQ	FSFG	Thu, Sep 29, 2022	22.91	23.35	22.81	22.98
3038	NASDAQ	FSFG	Wed, Sep 28, 2022	24.08	24.08	23.06	23.06
3037	NASDAQ	FSFG	Tue, Sep 27, 2022	23.42	23.42	23.00	23.06
3036	NASDAQ	FSFG	Mon, Sep 26, 2022	23.00	23.27	22.87	23.06
3035	NASDAQ	FSFG	Fri, Sep 23, 2022	23.22	23.22	23.19	23.19
3034	NASDAQ	FSFG	Thu, Sep 22, 2022	23.47	23.47	23.02	23.23
3033	NASDAQ	FSFG	Wed, Sep 21, 2022	23.09	23.30	23.05	23.30
3032	NASDAQ	FSFG	Tue, Sep 20, 2022	23.04	23.14	23.02	23.14
3031	NASDAQ	FSFG	Mon, Sep 19, 2022	23.91	23.91	23.07	23.35
3030	NASDAQ	FSFG	Fri, Sep 16, 2022	22.73	24.09	22.71	23.56
3029	NASDAQ	FSFG	Thu, Sep 15, 2022	22.73	22.82	22.73	22.82
3028	NASDAQ	FSFG	Wed, Sep 14, 2022	22.85	22.88	22.75	22.75
3027	NASDAQ	FSFG	Tue, Sep 13, 2022	23.03	23.03	22.91	22.91
3026	NASDAQ	FSFG	Mon, Sep 12, 2022	23.08	23.08	22.84	22.88
3025	NASDAQ	FSFG	Fri, Sep 9, 2022	22.86	23.12	22.86	23.00
3024	NASDAQ	FSFG	Thu, Sep 8, 2022	23.01	23.01	22.98	22.98
3023	NASDAQ	FSFG	Wed, Sep 7, 2022	23.15	23.27	22.85	22.85
3022	NASDAQ	FSFG	Tue, Sep 6, 2022	23.16	23.16	23.03	23.03
3021	NASDAQ	FSFG	Fri, Sep 2, 2022	23.07	23.07	23.07	23.07
3020	NASDAQ	FSFG	Thu, Sep 1, 2022	22.94	22.94	22.81	22.94
3019	NASDAQ	FSFG	Wed, Aug 31, 2022	22.98	23.25	22.82	22.82
3018	NASDAQ	FSFG	Tue, Aug 30, 2022	23.30	23.35	22.65	23.25
3017	NASDAQ	FSFG	Mon, Aug 29, 2022	23.32	23.32	23.32	23.32
3016	NASDAQ	FSFG	Fri, Aug 26, 2022	23.32	23.34	23.27	23.33
3015	NASDAQ	FSFG	Thu, Aug 25, 2022	23.39	23.41	23.15	23.26
3014	NASDAQ	FSFG	Wed, Aug 24, 2022	23.31	23.40	23.25	23.25
3013	NASDAQ	FSFG	Tue, Aug 23, 2022	23.37	23.37	23.37	23.37
3012	NASDAQ	FSFG	Mon, Aug 22, 2022	23.37	23.54	23.37	23.54
3011	NASDAQ	FSFG	Fri, Aug 19, 2022	23.41	23.55	23.41	23.48
3010	NASDAQ	FSFG	Thu, Aug 18, 2022	23.62	23.78	23.32	23.48
3009	NASDAQ	FSFG	Wed, Aug 17, 2022	23.76	23.76	23.66	23.66
3008	NASDAQ	FSFG	Tue, Aug 16, 2022	23.68	23.80	23.60	23.74
3007	NASDAQ	FSFG	Mon, Aug 15, 2022	23.66	23.80	23.66	23.75
3006	NASDAQ	FSFG	Fri, Aug 12, 2022	23.80	23.80	23.66	23.76
3005	NASDAQ	FSFG	Thu, Aug 11, 2022	23.80	23.80	23.65	23.73
3004	NASDAQ	FSFG	Wed, Aug 10, 2022	23.66	23.95	23.62	23.70
3003	NASDAQ	FSFG	Tue, Aug 9, 2022	23.68	23.68	23.68	23.68
3002	NASDAQ	FSFG	Mon, Aug 8, 2022	23.75	23.84	23.66	23.79
3001	NASDAQ	FSFG	Fri, Aug 5, 2022	23.80	23.80	23.80	23.80
3000	NASDAQ	FSFG	Thu, Aug 4, 2022	23.66	23.88	23.61	23.80
2999	NASDAQ	FSFG	Wed, Aug 3, 2022	23.70	23.98	23.61	23.75
2998	NASDAQ	FSFG	Tue, Aug 2, 2022	23.81	23.97	23.61	23.65
2997	NASDAQ	FSFG	Mon, Aug 1, 2022	23.81	24.00	23.65	24.00
2996	NASDAQ	FSFG	Fri, Jul 29, 2022	23.81	23.81	23.80	23.80
2995	NASDAQ	FSFG	Thu, Jul 28, 2022	23.80	23.98	23.80	23.85
2994	NASDAQ	FSFG	Wed, Jul 27, 2022	23.67	24.00	23.62	24.00
2993	NASDAQ	FSFG	Tue, Jul 26, 2022	23.60	24.00	23.56	23.81
2992	NASDAQ	FSFG	Mon, Jul 25, 2022	23.57	24.00	23.57	23.96
2991	NASDAQ	FSFG	Fri, Jul 22, 2022	23.93	23.96	23.50	23.71
2990	NASDAQ	FSFG	Thu, Jul 21, 2022	23.55	23.96	23.55	23.71
2989	NASDAQ	FSFG	Wed, Jul 20, 2022	23.73	23.73	23.70	23.70
2988	NASDAQ	FSFG	Tue, Jul 19, 2022	23.54	23.90	23.26	23.70
2987	NASDAQ	FSFG	Mon, Jul 18, 2022	23.52	23.70	23.34	23.50
2986	NASDAQ	FSFG	Fri, Jul 15, 2022	23.32	23.66	23.31	23.55
2985	NASDAQ	FSFG	Thu, Jul 14, 2022	23.45	23.52	23.25	23.52
2984	NASDAQ	FSFG	Wed, Jul 13, 2022	23.42	23.59	23.42	23.58
2983	NASDAQ	FSFG	Tue, Jul 12, 2022	23.45	23.77	23.28	23.28
2982	NASDAQ	FSFG	Mon, Jul 11, 2022	23.56	23.68	23.26	23.26
2981	NASDAQ	FSFG	Fri, Jul 8, 2022	23.96	24.17	23.60	23.60
2980	NASDAQ	FSFG	Thu, Jul 7, 2022	23.90	24.00	23.66	23.66
2979	NASDAQ	FSFG	Wed, Jul 6, 2022	23.95	23.95	23.73	23.73
2978	NASDAQ	FSFG	Tue, Jul 5, 2022	23.72	24.00	23.72	23.96
2977	NASDAQ	FSFG	Fri, Jul 1, 2022	23.85	24.00	23.69	23.94
2976	NASDAQ	FSFG	Thu, Jun 30, 2022	23.58	24.00	23.54	23.94
2975	NASDAQ	FSFG	Wed, Jun 29, 2022	23.90	24.00	23.57	23.82
2974	NASDAQ	FSFG	Tue, Jun 28, 2022	23.99	24.00	23.79	23.94
2973	NASDAQ	FSFG	Mon, Jun 27, 2022	23.73	23.86	23.54	23.76
2972	NASDAQ	FSFG	Fri, Jun 24, 2022	23.47	23.73	23.47	23.47
2971	NASDAQ	FSFG	Thu, Jun 23, 2022	23.47	23.47	23.47	23.47
2970	NASDAQ	FSFG	Wed, Jun 22, 2022	23.76	23.99	23.52	23.73
2969	NASDAQ	FSFG	Tue, Jun 21, 2022	24.00	24.00	23.74	23.75
2968	NASDAQ	FSFG	Fri, Jun 17, 2022	23.94	24.00	23.71	24.00
2967	NASDAQ	FSFG	Thu, Jun 16, 2022	23.73	23.78	23.60	23.60
2966	NASDAQ	FSFG	Wed, Jun 15, 2022	23.68	23.99	23.68	23.73
2965	NASDAQ	FSFG	Tue, Jun 14, 2022	24.20	24.20	23.60	23.72
2964	NASDAQ	FSFG	Mon, Jun 13, 2022	24.15	24.39	23.58	24.00
2963	NASDAQ	FSFG	Fri, Jun 10, 2022	24.38	24.38	24.16	24.24
2962	NASDAQ	FSFG	Thu, Jun 9, 2022	24.41	24.65	24.26	24.40
2961	NASDAQ	FSFG	Wed, Jun 8, 2022	25.03	25.03	24.31	24.74
2960	NASDAQ	FSFG	Tue, Jun 7, 2022	24.56	25.15	24.31	24.52
2959	NASDAQ	FSFG	Fri, Jun 3, 2022	24.88	24.90	24.88	24.90
2958	NASDAQ	FSFG	Thu, Jun 2, 2022	24.65	24.75	24.55	24.66
2957	NASDAQ	FSFG	Wed, Jun 1, 2022	25.00	25.00	24.35	24.55
2956	NASDAQ	FSFG	Tue, May 31, 2022	25.05	25.73	24.42	24.85
2955	NASDAQ	FSFG	Fri, May 27, 2022	24.89	25.38	24.55	25.33
2954	NASDAQ	FSFG	Thu, May 26, 2022	24.39	25.33	24.05	25.33
2953	NASDAQ	FSFG	Wed, May 25, 2022	24.11	24.52	24.11	24.36
2952	NASDAQ	FSFG	Tue, May 24, 2022	24.54	24.92	24.47	24.52
2951	NASDAQ	FSFG	Mon, May 23, 2022	24.74	24.95	24.60	24.94
2950	NASDAQ	FSFG	Fri, May 20, 2022	24.01	24.47	23.95	24.47
2949	NASDAQ	FSFG	Thu, May 19, 2022	24.01	24.68	23.85	24.09
2948	NASDAQ	FSFG	Wed, May 18, 2022	24.32	24.82	24.15	24.15
2947	NASDAQ	FSFG	Tue, May 17, 2022	24.62	24.62	24.37	24.57
2946	NASDAQ	FSFG	Mon, May 16, 2022	24.39	24.71	24.25	24.25
2945	NASDAQ	FSFG	Fri, May 13, 2022	24.10	25.00	24.00	24.29
2944	NASDAQ	FSFG	Thu, May 12, 2022	24.12	24.26	23.95	24.01
2943	NASDAQ	FSFG	Wed, May 11, 2022	24.41	24.41	24.01	24.10
2942	NASDAQ	FSFG	Tue, May 10, 2022	24.70	24.70	23.41	24.21
2941	NASDAQ	FSFG	Mon, May 9, 2022	24.75	24.75	24.15	24.30
2940	NASDAQ	FSFG	Fri, May 6, 2022	24.50	24.67	24.50	24.59
2939	NASDAQ	FSFG	Thu, May 5, 2022	24.75	24.75	24.51	24.52
2938	NASDAQ	FSFG	Wed, May 4, 2022	24.68	24.68	24.60	24.63
2937	NASDAQ	FSFG	Tue, May 3, 2022	24.96	25.29	24.61	24.61
2936	NASDAQ	FSFG	Mon, May 2, 2022	24.84	25.33	24.81	24.99
2935	NASDAQ	FSFG	Fri, Apr 29, 2022	24.94	24.95	24.64	24.94
2934	NASDAQ	FSFG	Thu, Apr 28, 2022	24.98	25.00	24.78	24.95
2933	NASDAQ	FSFG	Wed, Apr 27, 2022	24.85	25.00	24.51	24.98
2932	NASDAQ	FSFG	Tue, Apr 26, 2022	25.44	25.45	24.69	24.96
2931	NASDAQ	FSFG	Mon, Apr 25, 2022	24.64	24.76	24.51	24.51
2930	NASDAQ	FSFG	Fri, Apr 22, 2022	24.75	25.00	24.75	24.88
2929	NASDAQ	FSFG	Thu, Apr 21, 2022	24.99	25.45	24.50	25.00
2928	NASDAQ	FSFG	Wed, Apr 20, 2022	24.66	25.23	24.23	24.96
2927	NASDAQ	FSFG	Tue, Apr 19, 2022	24.75	24.75	24.34	24.53
2926	NASDAQ	FSFG	Mon, Apr 18, 2022	24.50	24.78	24.44	24.62
2925	NASDAQ	FSFG	Thu, Apr 14, 2022	24.84	24.84	24.60	24.60
2924	NASDAQ	FSFG	Wed, Apr 13, 2022	24.70	24.70	24.66	24.69
2923	NASDAQ	FSFG	Tue, Apr 12, 2022	24.71	24.71	24.71	24.71
2922	NASDAQ	FSFG	Mon, Apr 11, 2022	24.70	24.89	24.69	24.89
2921	NASDAQ	FSFG	Fri, Apr 8, 2022	24.66	24.66	24.66	24.66
2920	NASDAQ	FSFG	Thu, Apr 7, 2022	24.60	24.74	24.60	24.63
2919	NASDAQ	FSFG	Wed, Apr 6, 2022	24.85	25.16	24.60	24.70
2918	NASDAQ	FSFG	Tue, Apr 5, 2022	25.00	25.00	24.81	24.96
2917	NASDAQ	FSFG	Mon, Apr 4, 2022	24.99	25.00	24.99	25.00
2916	NASDAQ	FSFG	Fri, Apr 1, 2022	24.98	24.98	24.55	24.72
2915	NASDAQ	FSFG	Thu, Mar 31, 2022	25.08	25.08	24.17	24.54
2914	NASDAQ	FSFG	Wed, Mar 30, 2022	25.23	25.23	24.72	24.90
2913	NASDAQ	FSFG	Tue, Mar 29, 2022	25.23	25.43	25.01	25.02
2912	NASDAQ	FSFG	Mon, Mar 28, 2022	25.55	25.98	25.17	25.39
2911	NASDAQ	FSFG	Fri, Mar 25, 2022	26.10	26.99	26.00	26.01
2910	NASDAQ	FSFG	Thu, Mar 24, 2022	26.00	26.00	25.20	25.70
2909	NASDAQ	FSFG	Wed, Mar 23, 2022	26.10	26.10	26.00	26.10
2908	NASDAQ	FSFG	Tue, Mar 22, 2022	25.95	27.00	25.95	26.47
2907	NASDAQ	FSFG	Mon, Mar 21, 2022	25.40	25.76	25.00	25.76
2906	NASDAQ	FSFG	Fri, Mar 18, 2022	25.49	25.50	25.40	25.44
2905	NASDAQ	FSFG	Thu, Mar 17, 2022	25.23	25.41	25.04	25.41
2904	NASDAQ	FSFG	Wed, Mar 16, 2022	25.43	25.51	25.22	25.22
2903	NASDAQ	FSFG	Tue, Mar 15, 2022	25.01	25.55	24.85	25.15
2902	NASDAQ	FSFG	Mon, Mar 14, 2022	25.03	25.03	25.03	25.03
2901	NASDAQ	FSFG	Fri, Mar 11, 2022	25.02	25.02	25.02	25.02
2900	NASDAQ	FSFG	Thu, Mar 10, 2022	25.05	25.30	25.00	25.19
2899	NASDAQ	FSFG	Wed, Mar 9, 2022	25.19	25.34	25.00	25.00
2898	NASDAQ	FSFG	Tue, Mar 8, 2022	25.21	25.21	24.89	25.00
2897	NASDAQ	FSFG	Mon, Mar 7, 2022	25.04	25.35	25.01	25.01
2896	NASDAQ	FSFG	Fri, Mar 4, 2022	25.11	25.59	25.00	25.25
2895	NASDAQ	FSFG	Thu, Mar 3, 2022	25.74	25.74	25.28	25.67
2894	NASDAQ	FSFG	Wed, Mar 2, 2022	25.65	25.65	25.31	25.49
2893	NASDAQ	FSFG	Tue, Mar 1, 2022	25.92	25.92	25.30	25.30
2892	NASDAQ	FSFG	Mon, Feb 28, 2022	26.22	26.22	25.50	25.50
2891	NASDAQ	FSFG	Fri, Feb 25, 2022	25.85	26.65	25.31	25.95
2890	NASDAQ	FSFG	Thu, Feb 24, 2022	25.70	25.88	25.00	25.25
2889	NASDAQ	FSFG	Wed, Feb 23, 2022	26.00	26.00	25.74	25.74
2888	NASDAQ	FSFG	Tue, Feb 22, 2022	25.92	26.47	25.73	25.85
2887	NASDAQ	FSFG	Fri, Feb 18, 2022	26.23	26.71	26.01	26.22
2886	NASDAQ	FSFG	Thu, Feb 17, 2022	26.06	26.47	25.86	26.25
2885	NASDAQ	FSFG	Wed, Feb 16, 2022	26.40	26.50	26.06	26.35
2884	NASDAQ	FSFG	Mon, Feb 14, 2022	26.66	26.80	26.17	26.17
2883	NASDAQ	FSFG	Fri, Feb 11, 2022	26.03	26.33	26.03	26.30
2882	NASDAQ	FSFG	Thu, Feb 10, 2022	26.32	26.36	26.30	26.30
2881	NASDAQ	FSFG	Wed, Feb 9, 2022	26.32	27.00	26.32	26.32
2880	NASDAQ	FSFG	Tue, Feb 8, 2022	26.30	27.00	26.30	26.70
2879	NASDAQ	FSFG	Mon, Feb 7, 2022	26.25	27.74	26.19	26.74
2878	NASDAQ	FSFG	Fri, Feb 4, 2022	26.55	26.55	26.03	26.25
2877	NASDAQ	FSFG	Thu, Feb 3, 2022	26.15	26.30	25.56	26.25
2876	NASDAQ	FSFG	Wed, Feb 2, 2022	26.17	26.31	26.15	26.31
2875	NASDAQ	FSFG	Tue, Feb 1, 2022	26.46	26.49	26.05	26.06
2874	NASDAQ	FSFG	Mon, Jan 31, 2022	26.23	26.45	26.00	26.22
2873	NASDAQ	FSFG	Fri, Jan 28, 2022	26.50	26.52	26.11	26.25
2872	NASDAQ	FSFG	Thu, Jan 27, 2022	26.01	26.75	26.00	26.75
2871	NASDAQ	FSFG	Wed, Jan 26, 2022	26.39	27.50	25.63	26.44
2870	NASDAQ	FSFG	Tue, Jan 25, 2022	27.10	27.50	26.32	26.78
2869	NASDAQ	FSFG	Mon, Jan 24, 2022	26.25	26.66	25.38	26.58
2868	NASDAQ	FSFG	Fri, Jan 21, 2022	26.94	26.94	26.00	26.78
2867	NASDAQ	FSFG	Thu, Jan 20, 2022	27.10	27.10	26.94	26.99
2866	NASDAQ	FSFG	Wed, Jan 19, 2022	26.98	27.70	26.50	27.06
2865	NASDAQ	FSFG	Tue, Jan 18, 2022	26.78	27.40	26.77	26.77
2864	NASDAQ	FSFG	Fri, Jan 14, 2022	27.00	27.95	27.00	27.20
2863	NASDAQ	FSFG	Thu, Jan 13, 2022	27.60	27.84	27.28	27.67
2862	NASDAQ	FSFG	Wed, Jan 12, 2022	28.55	28.55	28.00	28.00
2861	NASDAQ	FSFG	Tue, Jan 11, 2022	27.17	27.54	27.17	27.50
2860	NASDAQ	FSFG	Mon, Jan 10, 2022	26.85	27.20	26.85	27.20
2859	NASDAQ	FSFG	Fri, Jan 7, 2022	0.00	0.00	0.00	27.23
2858	NASDAQ	FSFG	Thu, Jan 6, 2022	26.59	27.23	26.59	27.23
2857	NASDAQ	FSFG	Wed, Jan 5, 2022	26.60	27.06	26.35	27.06
2856	NASDAQ	FSFG	Tue, Jan 4, 2022	26.68	27.38	26.64	26.70
2855	NASDAQ	FSFG	Mon, Jan 3, 2022	26.21	26.89	25.98	26.45
2854	NASDAQ	FSFG	Fri, Dec 31, 2021	26.26	26.87	25.94	26.40
2853	NASDAQ	FSFG	Thu, Dec 30, 2021	25.75	26.00	25.36	25.97
2852	NASDAQ	FSFG	Wed, Dec 29, 2021	25.44	25.83	25.22	25.74
2851	NASDAQ	FSFG	Tue, Dec 28, 2021	25.24	25.44	25.24	25.44
2850	NASDAQ	FSFG	Mon, Dec 27, 2021	25.50	25.51	25.17	25.21
2849	NASDAQ	FSFG	Thu, Dec 23, 2021	25.45	25.45	25.16	25.16
2848	NASDAQ	FSFG	Wed, Dec 22, 2021	25.40	25.40	25.15	25.15
2847	NASDAQ	FSFG	Tue, Dec 21, 2021	25.80	25.81	25.22	25.40
2846	NASDAQ	FSFG	Mon, Dec 20, 2021	25.63	25.63	25.23	25.41
2845	NASDAQ	FSFG	Fri, Dec 17, 2021	26.12	26.75	24.97	25.15
2844	NASDAQ	FSFG	Thu, Dec 16, 2021	26.56	26.56	26.20	26.43
2843	NASDAQ	FSFG	Wed, Dec 15, 2021	27.48	27.48	26.12	26.12
2842	NASDAQ	FSFG	Tue, Dec 14, 2021	26.50	27.09	26.00	26.10
2841	NASDAQ	FSFG	Mon, Dec 13, 2021	27.05	28.41	26.09	26.45
2840	NASDAQ	FSFG	Fri, Dec 10, 2021	26.03	27.62	26.03	27.17
2839	NASDAQ	FSFG	Thu, Dec 9, 2021	25.81	26.00	25.81	26.00
2838	NASDAQ	FSFG	Wed, Dec 8, 2021	26.00	26.00	26.00	26.00
2837	NASDAQ	FSFG	Tue, Dec 7, 2021	25.61	26.25	25.61	26.15
2836	NASDAQ	FSFG	Mon, Dec 6, 2021	25.77	26.24	25.64	26.08
2835	NASDAQ	FSFG	Fri, Dec 3, 2021	26.41	26.62	25.67	25.85
2834	NASDAQ	FSFG	Thu, Dec 2, 2021	25.91	26.65	25.83	26.26
2833	NASDAQ	FSFG	Wed, Dec 1, 2021	25.96	26.55	25.80	26.16
2832	NASDAQ	FSFG	Tue, Nov 30, 2021	25.89	25.97	25.60	25.90
2831	NASDAQ	FSFG	Mon, Nov 29, 2021	26.10	26.29	25.58	25.96
2830	NASDAQ	FSFG	Fri, Nov 26, 2021	25.97	26.56	25.40	26.13
2829	NASDAQ	FSFG	Wed, Nov 24, 2021	26.72	26.95	26.37	26.76
2828	NASDAQ	FSFG	Tue, Nov 23, 2021	26.52	27.14	26.52	26.72
2827	NASDAQ	FSFG	Mon, Nov 22, 2021	26.64	27.10	26.57	26.84
2826	NASDAQ	FSFG	Fri, Nov 19, 2021	26.95	27.30	26.43	26.72
2825	NASDAQ	FSFG	Thu, Nov 18, 2021	26.91	27.54	26.91	27.39
2824	NASDAQ	FSFG	Wed, Nov 17, 2021	27.29	27.59	27.23	27.28
2823	NASDAQ	FSFG	Tue, Nov 16, 2021	27.36	27.59	26.96	27.45
2822	NASDAQ	FSFG	Mon, Nov 15, 2021	27.61	27.70	27.22	27.70
2821	NASDAQ	FSFG	Fri, Nov 12, 2021	27.14	27.95	27.14	27.90
2820	NASDAQ	FSFG	Thu, Nov 11, 2021	27.27	27.76	27.27	27.76
2819	NASDAQ	FSFG	Wed, Nov 10, 2021	27.02	27.92	27.01	27.56
2818	NASDAQ	FSFG	Tue, Nov 9, 2021	27.79	27.86	27.03	27.55
2817	NASDAQ	FSFG	Mon, Nov 8, 2021	27.74	28.02	27.40	27.94
2816	NASDAQ	FSFG	Fri, Nov 5, 2021	28.01	28.01	27.54	27.82
2815	NASDAQ	FSFG	Thu, Nov 4, 2021	28.07	28.25	27.64	28.09
2814	NASDAQ	FSFG	Wed, Nov 3, 2021	28.00	28.31	27.90	28.17
2813	NASDAQ	FSFG	Tue, Nov 2, 2021	27.51	27.80	27.25	27.79
2812	NASDAQ	FSFG	Mon, Nov 1, 2021	27.57	28.15	27.25	27.60
2811	NASDAQ	FSFG	Fri, Oct 29, 2021	27.77	28.38	27.40	27.78
2810	NASDAQ	FSFG	Thu, Oct 28, 2021	27.48	27.95	27.33	27.83
2809	NASDAQ	FSFG	Wed, Oct 27, 2021	27.99	27.99	27.25	27.40
2808	NASDAQ	FSFG	Tue, Oct 26, 2021	27.70	28.36	27.56	27.75
2807	NASDAQ	FSFG	Mon, Oct 25, 2021	28.40	28.40	27.75	27.90
2806	NASDAQ	FSFG	Fri, Oct 22, 2021	28.14	28.56	28.14	28.40
2805	NASDAQ	FSFG	Thu, Oct 21, 2021	28.30	28.55	27.70	28.14
2804	NASDAQ	FSFG	Wed, Oct 20, 2021	28.09	29.19	28.00	28.40
2803	NASDAQ	FSFG	Tue, Oct 19, 2021	28.71	28.78	28.30	28.61
2802	NASDAQ	FSFG	Mon, Oct 18, 2021	28.72	29.24	28.40	28.85
2801	NASDAQ	FSFG	Fri, Oct 15, 2021	28.75	29.26	28.33	28.97
2800	NASDAQ	FSFG	Thu, Oct 14, 2021	29.35	29.45	28.70	28.73
2799	NASDAQ	FSFG	Wed, Oct 13, 2021	28.99	29.65	28.99	29.25
2798	NASDAQ	FSFG	Tue, Oct 12, 2021	29.33	29.42	28.17	28.78
2797	NASDAQ	FSFG	Mon, Oct 11, 2021	29.60	29.96	29.00	29.59
2796	NASDAQ	FSFG	Fri, Oct 8, 2021	28.08	29.98	28.08	29.54
2795	NASDAQ	FSFG	Thu, Oct 7, 2021	28.82	29.75	28.37	29.20
2794	NASDAQ	FSFG	Wed, Oct 6, 2021	28.32	29.20	28.32	28.93
2793	NASDAQ	FSFG	Tue, Oct 5, 2021	28.05	28.90	27.81	28.54
2792	NASDAQ	FSFG	Mon, Oct 4, 2021	28.40	28.44	27.84	28.09
2791	NASDAQ	FSFG	Fri, Oct 1, 2021	28.18	28.75	27.87	28.02
2790	NASDAQ	FSFG	Thu, Sep 30, 2021	27.97	28.30	27.67	27.96
2789	NASDAQ	FSFG	Wed, Sep 29, 2021	27.83	28.21	27.20	27.97
2788	NASDAQ	FSFG	Tue, Sep 28, 2021	27.60	28.50	27.42	27.78
2787	NASDAQ	FSFG	Mon, Sep 27, 2021	27.37	28.22	27.37	27.70
2786	NASDAQ	FSFG	Fri, Sep 24, 2021	27.11	27.63	27.01	27.36
2785	NASDAQ	FSFG	Thu, Sep 23, 2021	27.60	28.42	27.08	27.33
2784	NASDAQ	FSFG	Wed, Sep 22, 2021	27.21	28.04	26.03	27.58
2783	NASDAQ	FSFG	Tue, Sep 21, 2021	27.38	27.50	26.56	27.16
2782	NASDAQ	FSFG	Mon, Sep 20, 2021	27.35	28.03	26.16	27.40
2781	NASDAQ	FSFG	Fri, Sep 17, 2021	28.45	28.45	27.16	27.29
2780	NASDAQ	FSFG	Thu, Sep 16, 2021	27.73	29.81	27.41	28.45
2779	NASDAQ	FSFG	Wed, Sep 15, 2021	27.80	28.00	27.37	27.73
2778	NASDAQ	FSFG	Tue, Sep 14, 2021	27.47	28.22	27.46	27.73
2777	NASDAQ	FSFG	Mon, Sep 13, 2021	27.86	27.86	27.42	27.42
2776	NASDAQ	FSFG	Fri, Sep 10, 2021	28.43	28.44	27.58	27.87
2775	NASDAQ	FSFG	Thu, Sep 9, 2021	28.52	28.78	28.20	28.42
2774	NASDAQ	FSFG	Wed, Sep 8, 2021	28.80	28.80	28.40	28.62
2773	NASDAQ	FSFG	Tue, Sep 7, 2021	28.67	29.31	28.67	28.91
2772	NASDAQ	FSFG	Fri, Sep 3, 2021	28.93	29.07	28.56	28.81
2771	NASDAQ	FSFG	Thu, Sep 2, 2021	28.51	29.33	28.51	28.99
2770	NASDAQ	FSFG	Wed, Sep 1, 2021	29.03	29.38	28.70	28.97
2769	NASDAQ	FSFG	Tue, Aug 31, 2021	29.16	29.16	28.84	29.01
2768	NASDAQ	FSFG	Mon, Aug 30, 2021	29.01	29.28	28.82	28.97
2767	NASDAQ	FSFG	Fri, Aug 27, 2021	28.91	29.45	28.73	28.90
2766	NASDAQ	FSFG	Thu, Aug 26, 2021	28.90	28.99	28.28	28.97
2765	NASDAQ	FSFG	Wed, Aug 25, 2021	28.38	28.97	28.38	28.58
2764	NASDAQ	FSFG	Tue, Aug 24, 2021	27.87	28.33	27.67	28.23
2763	NASDAQ	FSFG	Mon, Aug 23, 2021	27.48	28.20	27.44	27.75
2762	NASDAQ	FSFG	Fri, Aug 20, 2021	27.33	27.35	27.24	27.32
2761	NASDAQ	FSFG	Thu, Aug 19, 2021	26.95	27.59	26.87	27.05
2760	NASDAQ	FSFG	Wed, Aug 18, 2021	26.78	27.58	26.27	26.98
2759	NASDAQ	FSFG	Tue, Aug 17, 2021	26.37	26.75	26.37	26.75
2758	NASDAQ	FSFG	Mon, Aug 16, 2021	26.01	26.83	26.01	26.67
2757	NASDAQ	FSFG	Fri, Aug 13, 2021	26.54	27.60	26.49	26.81
2756	NASDAQ	FSFG	Thu, Aug 12, 2021	26.19	26.29	25.73	26.13
2755	NASDAQ	FSFG	Wed, Aug 11, 2021	25.63	26.32	25.63	26.00
2754	NASDAQ	FSFG	Tue, Aug 10, 2021	26.08	26.21	25.49	25.67
2753	NASDAQ	FSFG	Mon, Aug 9, 2021	25.17	26.47	25.17	26.00
2752	NASDAQ	FSFG	Fri, Aug 6, 2021	24.64	25.10	24.34	25.08
2751	NASDAQ	FSFG	Thu, Aug 5, 2021	24.41	24.66	24.24	24.50
2750	NASDAQ	FSFG	Wed, Aug 4, 2021	24.22	24.88	23.38	24.47
2749	NASDAQ	FSFG	Tue, Aug 3, 2021	24.40	25.13	24.22	24.29
2748	NASDAQ	FSFG	Mon, Aug 2, 2021	24.50	25.49	24.22	24.32
2747	NASDAQ	FSFG	Fri, Jul 30, 2021	24.67	24.75	24.50	24.53
2746	NASDAQ	FSFG	Thu, Jul 29, 2021	24.84	24.92	24.32	24.66
2745	NASDAQ	FSFG	Wed, Jul 28, 2021	25.00	25.18	24.83	24.93
2744	NASDAQ	FSFG	Tue, Jul 27, 2021	25.31	25.31	24.75	25.07
2743	NASDAQ	FSFG	Mon, Jul 26, 2021	25.34	26.10	25.34	25.56
2742	NASDAQ	FSFG	Fri, Jul 23, 2021	25.28	25.62	25.28	25.50
2741	NASDAQ	FSFG	Thu, Jul 22, 2021	25.31	25.72	25.12	25.16
2740	NASDAQ	FSFG	Wed, Jul 21, 2021	25.47	25.50	25.41	25.41
2739	NASDAQ	FSFG	Tue, Jul 20, 2021	25.53	25.66	25.15	25.40
2738	NASDAQ	FSFG	Mon, Jul 19, 2021	25.48	25.80	24.86	25.17
2737	NASDAQ	FSFG	Fri, Jul 16, 2021	25.67	25.73	25.47	25.73
2736	NASDAQ	FSFG	Thu, Jul 15, 2021	25.58	25.81	25.49	25.59
2735	NASDAQ	FSFG	Wed, Jul 14, 2021	25.58	25.75	25.33	25.53
2734	NASDAQ	FSFG	Tue, Jul 13, 2021	25.65	25.80	25.18	25.40
2733	NASDAQ	FSFG	Mon, Jul 12, 2021	25.00	25.73	25.00	25.61
2732	NASDAQ	FSFG	Fri, Jul 9, 2021	25.17	25.30	24.67	25.01
2731	NASDAQ	FSFG	Thu, Jul 8, 2021	24.54	24.57	24.33	24.41
2730	NASDAQ	FSFG	Wed, Jul 7, 2021	24.55	25.18	24.55	24.60
2729	NASDAQ	FSFG	Tue, Jul 6, 2021	24.58	24.70	24.41	24.55
2728	NASDAQ	FSFG	Fri, Jul 2, 2021	24.39	24.92	24.39	24.58
2727	NASDAQ	FSFG	Thu, Jul 1, 2021	24.50	24.79	24.44	24.50
2726	NASDAQ	FSFG	Wed, Jun 30, 2021	24.27	24.49	24.20	24.39
2725	NASDAQ	FSFG	Tue, Jun 29, 2021	24.50	24.67	24.26	24.28
2724	NASDAQ	FSFG	Mon, Jun 28, 2021	24.65	24.86	24.25	24.50
2723	NASDAQ	FSFG	Fri, Jun 25, 2021	24.21	25.25	24.14	24.65
2722	NASDAQ	FSFG	Thu, Jun 24, 2021	24.19	24.45	24.07	24.33
2721	NASDAQ	FSFG	Wed, Jun 23, 2021	24.34	24.60	24.09	24.18
2720	NASDAQ	FSFG	Tue, Jun 22, 2021	24.23	24.85	24.05	24.36
2719	NASDAQ	FSFG	Mon, Jun 21, 2021	24.40	24.67	24.05	24.07
2718	NASDAQ	FSFG	Fri, Jun 18, 2021	24.49	25.39	24.30	24.44
2717	NASDAQ	FSFG	Thu, Jun 17, 2021	24.80	25.05	24.62	24.62
2716	NASDAQ	FSFG	Wed, Jun 16, 2021	24.77	25.48	24.59	24.67
2715	NASDAQ	FSFG	Tue, Jun 15, 2021	24.80	24.87	24.67	24.68
2714	NASDAQ	FSFG	Mon, Jun 14, 2021	25.32	25.32	24.49	24.92
2713	NASDAQ	FSFG	Fri, Jun 11, 2021	25.06	25.24	25.06	25.13
2712	NASDAQ	FSFG	Thu, Jun 10, 2021	24.56	25.27	24.42	25.10
2711	NASDAQ	FSFG	Wed, Jun 9, 2021	24.48	24.55	24.42	24.55
2710	NASDAQ	FSFG	Tue, Jun 8, 2021	24.57	24.57	24.57	24.57
2709	NASDAQ	FSFG	Mon, Jun 7, 2021	24.91	24.91	24.17	24.46
2708	NASDAQ	FSFG	Fri, Jun 4, 2021	24.62	24.79	24.54	24.54
2707	NASDAQ	FSFG	Thu, Jun 3, 2021	24.40	24.66	24.17	24.66
2706	NASDAQ	FSFG	Wed, Jun 2, 2021	24.11	24.43	24.11	24.43
2705	NASDAQ	FSFG	Tue, Jun 1, 2021	24.26	24.48	24.00	24.16
2704	NASDAQ	FSFG	Fri, May 28, 2021	24.00	24.15	24.00	24.01
2703	NASDAQ	FSFG	Thu, May 27, 2021	24.23	24.23	24.15	24.15
2702	NASDAQ	FSFG	Wed, May 26, 2021	24.08	24.31	24.04	24.23
2701	NASDAQ	FSFG	Tue, May 25, 2021	23.95	24.64	23.95	24.18
2700	NASDAQ	FSFG	Mon, May 24, 2021	24.39	24.39	23.93	24.15
2699	NASDAQ	FSFG	Fri, May 21, 2021	24.46	24.47	24.12	24.39
2698	NASDAQ	FSFG	Thu, May 20, 2021	24.05	24.41	24.05	24.41
2697	NASDAQ	FSFG	Wed, May 19, 2021	23.44	24.45	23.00	24.20
2696	NASDAQ	FSFG	Tue, May 18, 2021	23.63	23.93	23.33	23.68
2695	NASDAQ	FSFG	Mon, May 17, 2021	23.33	23.75	22.57	23.69
2694	NASDAQ	FSFG	Fri, May 14, 2021	23.17	23.67	23.17	23.38
2693	NASDAQ	FSFG	Thu, May 13, 2021	23.08	23.76	22.78	23.10
2692	NASDAQ	FSFG	Wed, May 12, 2021	23.41	23.83	22.96	22.96
2691	NASDAQ	FSFG	Tue, May 11, 2021	23.33	23.83	22.92	22.93
2690	NASDAQ	FSFG	Mon, May 10, 2021	23.03	23.83	22.72	23.50
2689	NASDAQ	FSFG	Fri, May 7, 2021	23.17	23.87	22.92	23.03
2688	NASDAQ	FSFG	Thu, May 6, 2021	23.10	23.25	22.92	23.01
2687	NASDAQ	FSFG	Wed, May 5, 2021	23.05	23.26	22.91	23.13
2686	NASDAQ	FSFG	Tue, May 4, 2021	23.00	23.14	22.71	22.90
2685	NASDAQ	FSFG	Mon, May 3, 2021	22.94	23.33	22.83	23.12
2684	NASDAQ	FSFG	Fri, Apr 30, 2021	23.32	23.37	22.65	22.93
2683	NASDAQ	FSFG	Thu, Apr 29, 2021	23.33	23.33	22.67	23.14
2682	NASDAQ	FSFG	Wed, Apr 28, 2021	22.75	22.95	22.75	22.80
2681	NASDAQ	FSFG	Tue, Apr 27, 2021	22.75	23.08	21.67	22.77
2680	NASDAQ	FSFG	Mon, Apr 26, 2021	22.68	23.00	22.09	22.56
2679	NASDAQ	FSFG	Fri, Apr 23, 2021	22.07	22.85	21.88	22.83
2678	NASDAQ	FSFG	Thu, Apr 22, 2021	22.30	22.33	21.92	21.99
2677	NASDAQ	FSFG	Wed, Apr 21, 2021	22.84	22.87	22.52	22.52
2676	NASDAQ	FSFG	Tue, Apr 20, 2021	23.29	23.74	22.47	22.47
2675	NASDAQ	FSFG	Mon, Apr 19, 2021	23.33	23.70	22.94	23.09
2674	NASDAQ	FSFG	Fri, Apr 16, 2021	23.13	23.31	23.00	23.17
2673	NASDAQ	FSFG	Thu, Apr 15, 2021	23.04	23.56	22.83	22.83
2672	NASDAQ	FSFG	Wed, Apr 14, 2021	22.76	23.30	22.59	23.19
2671	NASDAQ	FSFG	Tue, Apr 13, 2021	22.44	23.52	22.44	23.04
2670	NASDAQ	FSFG	Mon, Apr 12, 2021	22.87	23.21	22.34	22.97
2669	NASDAQ	FSFG	Fri, Apr 9, 2021	22.70	23.34	21.93	22.73
2668	NASDAQ	FSFG	Thu, Apr 8, 2021	22.68	22.77	22.68	22.76
2667	NASDAQ	FSFG	Wed, Apr 7, 2021	22.87	22.97	22.68	22.68
2666	NASDAQ	FSFG	Tue, Apr 6, 2021	23.37	23.37	23.06	23.06
2665	NASDAQ	FSFG	Mon, Apr 5, 2021	22.66	23.94	22.66	23.35
2664	NASDAQ	FSFG	Thu, Apr 1, 2021	22.68	23.32	22.43	22.83
2663	NASDAQ	FSFG	Wed, Mar 31, 2021	22.76	23.08	22.38	22.38
2662	NASDAQ	FSFG	Tue, Mar 30, 2021	21.67	22.62	21.37	22.46
2661	NASDAQ	FSFG	Mon, Mar 29, 2021	22.39	22.39	21.28	21.28
2660	NASDAQ	FSFG	Fri, Mar 26, 2021	22.33	22.96	22.33	22.63
2659	NASDAQ	FSFG	Thu, Mar 25, 2021	22.74	22.74	22.08	22.69
2658	NASDAQ	FSFG	Wed, Mar 24, 2021	23.01	23.01	22.67	22.67
2657	NASDAQ	FSFG	Tue, Mar 23, 2021	23.13	23.18	22.67	22.93
2656	NASDAQ	FSFG	Mon, Mar 22, 2021	24.09	24.09	23.14	23.14
2655	NASDAQ	FSFG	Fri, Mar 19, 2021	24.00	24.67	23.42	24.21
2654	NASDAQ	FSFG	Thu, Mar 18, 2021	23.30	23.86	23.30	23.81
2653	NASDAQ	FSFG	Wed, Mar 17, 2021	23.24	23.25	22.95	23.25
2652	NASDAQ	FSFG	Tue, Mar 16, 2021	22.92	23.30	22.92	23.30
2651	NASDAQ	FSFG	Mon, Mar 15, 2021	23.33	23.33	22.52	23.10
2650	NASDAQ	FSFG	Fri, Mar 12, 2021	23.00	23.31	22.93	23.29
2649	NASDAQ	FSFG	Thu, Mar 11, 2021	22.86	22.98	22.72	22.98
2648	NASDAQ	FSFG	Wed, Mar 10, 2021	22.65	23.00	22.53	22.91
2647	NASDAQ	FSFG	Tue, Mar 9, 2021	22.67	22.67	22.39	22.66
2646	NASDAQ	FSFG	Mon, Mar 8, 2021	22.00	22.67	22.00	22.66
2645	NASDAQ	FSFG	Fri, Mar 5, 2021	22.00	22.00	21.49	21.94
2644	NASDAQ	FSFG	Thu, Mar 4, 2021	21.38	21.57	21.17	21.57
2643	NASDAQ	FSFG	Wed, Mar 3, 2021	20.99	21.48	20.99	21.33
2642	NASDAQ	FSFG	Tue, Mar 2, 2021	21.28	21.67	21.00	21.00
2641	NASDAQ	FSFG	Mon, Mar 1, 2021	21.18	21.31	21.07	21.07
2640	NASDAQ	FSFG	Fri, Feb 26, 2021	20.88	21.34	20.84	20.84
2639	NASDAQ	FSFG	Thu, Feb 25, 2021	21.33	21.33	20.90	20.90
2638	NASDAQ	FSFG	Wed, Feb 24, 2021	20.60	21.36	20.50	21.32
2637	NASDAQ	FSFG	Tue, Feb 23, 2021	20.65	20.73	20.62	20.70
2636	NASDAQ	FSFG	Mon, Feb 22, 2021	20.66	20.66	20.53	20.53
2635	NASDAQ	FSFG	Fri, Feb 19, 2021	20.50	20.53	20.38	20.53
2634	NASDAQ	FSFG	Thu, Feb 18, 2021	20.65	20.75	20.37	20.37
2633	NASDAQ	FSFG	Wed, Feb 17, 2021	20.67	20.88	20.51	20.51
2632	NASDAQ	FSFG	Tue, Feb 16, 2021	20.64	20.76	20.34	20.63
2631	NASDAQ	FSFG	Fri, Feb 12, 2021	20.39	20.50	20.23	20.23
2630	NASDAQ	FSFG	Thu, Feb 11, 2021	20.17	20.60	20.17	20.53
2629	NASDAQ	FSFG	Wed, Feb 10, 2021	20.70	20.70	20.17	20.17
2628	NASDAQ	FSFG	Tue, Feb 9, 2021	20.34	20.75	20.34	20.54
2627	NASDAQ	FSFG	Mon, Feb 8, 2021	20.67	20.92	20.67	20.77
2626	NASDAQ	FSFG	Fri, Feb 5, 2021	20.76	20.80	20.38	20.60
2625	NASDAQ	FSFG	Thu, Feb 4, 2021	20.00	20.97	20.00	20.90
2624	NASDAQ	FSFG	Wed, Feb 3, 2021	20.50	20.84	20.22	20.22
2623	NASDAQ	FSFG	Tue, Feb 2, 2021	20.05	20.90	20.03	20.57
2622	NASDAQ	FSFG	Mon, Feb 1, 2021	20.13	20.19	20.03	20.19
2621	NASDAQ	FSFG	Fri, Jan 29, 2021	20.21	20.21	19.59	20.13
2620	NASDAQ	FSFG	Thu, Jan 28, 2021	20.02	20.26	20.02	20.26
2619	NASDAQ	FSFG	Wed, Jan 27, 2021	20.00	20.16	20.00	20.16
2618	NASDAQ	FSFG	Tue, Jan 26, 2021	20.08	20.79	20.00	20.24
2617	NASDAQ	FSFG	Mon, Jan 25, 2021	20.00	20.80	20.00	20.38
2616	NASDAQ	FSFG	Fri, Jan 22, 2021	20.46	20.46	20.14	20.42
2615	NASDAQ	FSFG	Thu, Jan 21, 2021	20.17	20.68	20.00	20.40
2614	NASDAQ	FSFG	Wed, Jan 20, 2021	20.50	20.58	19.88	19.97
2613	NASDAQ	FSFG	Tue, Jan 19, 2021	21.01	21.01	20.04	20.40
2612	NASDAQ	FSFG	Fri, Jan 15, 2021	21.16	21.44	21.01	21.01
2611	NASDAQ	FSFG	Thu, Jan 14, 2021	21.23	21.49	21.23	21.34
2610	NASDAQ	FSFG	Wed, Jan 13, 2021	21.14	21.64	21.14	21.21
2609	NASDAQ	FSFG	Tue, Jan 12, 2021	21.91	21.92	20.99	21.17
2608	NASDAQ	FSFG	Mon, Jan 11, 2021	22.08	22.56	21.84	21.92
2607	NASDAQ	FSFG	Fri, Jan 8, 2021	22.31	22.31	22.13	22.20
2606	NASDAQ	FSFG	Thu, Jan 7, 2021	22.30	22.62	21.91	22.62
2605	NASDAQ	FSFG	Wed, Jan 6, 2021	22.23	22.66	21.82	22.18
2604	NASDAQ	FSFG	Tue, Jan 5, 2021	21.63	22.13	21.50	22.13
2603	NASDAQ	FSFG	Mon, Jan 4, 2021	22.23	22.23	21.17	21.67
2602	NASDAQ	FSFG	Thu, Dec 31, 2020	21.53	21.67	20.98	21.67
2601	NASDAQ	FSFG	Wed, Dec 30, 2020	20.83	22.52	20.83	21.47
2600	NASDAQ	FSFG	Tue, Dec 29, 2020	20.75	21.00	20.70	20.78
2599	NASDAQ	FSFG	Mon, Dec 28, 2020	21.00	21.05	20.61	20.67
2598	NASDAQ	FSFG	Thu, Dec 24, 2020	21.12	21.14	20.82	20.88
2597	NASDAQ	FSFG	Wed, Dec 23, 2020	20.58	21.20	20.57	20.85
2596	NASDAQ	FSFG	Tue, Dec 22, 2020	20.46	20.70	19.76	20.17
2595	NASDAQ	FSFG	Mon, Dec 21, 2020	21.45	21.45	20.35	20.50
2594	NASDAQ	FSFG	Fri, Dec 18, 2020	21.50	22.00	20.90	21.50
2593	NASDAQ	FSFG	Thu, Dec 17, 2020	21.41	21.80	21.41	21.63
2592	NASDAQ	FSFG	Wed, Dec 16, 2020	21.50	21.83	21.34	21.38
2591	NASDAQ	FSFG	Tue, Dec 15, 2020	21.56	21.56	21.33	21.50
2590	NASDAQ	FSFG	Mon, Dec 14, 2020	21.20	21.64	21.11	21.44
2589	NASDAQ	FSFG	Fri, Dec 11, 2020	21.20	21.37	21.13	21.37
2588	NASDAQ	FSFG	Thu, Dec 10, 2020	21.33	21.43	21.31	21.43
2587	NASDAQ	FSFG	Wed, Dec 9, 2020	21.20	21.33	21.20	21.33
2586	NASDAQ	FSFG	Tue, Dec 8, 2020	21.33	21.44	21.33	21.43
2585	NASDAQ	FSFG	Mon, Dec 7, 2020	20.81	21.27	20.81	21.27
2584	NASDAQ	FSFG	Fri, Dec 4, 2020	21.25	21.25	21.02	21.17
2583	NASDAQ	FSFG	Thu, Dec 3, 2020	21.17	21.50	21.00	21.33
2582	NASDAQ	FSFG	Wed, Dec 2, 2020	20.68	21.35	20.68	21.01
2581	NASDAQ	FSFG	Tue, Dec 1, 2020	19.70	21.00	19.70	20.89
2580	NASDAQ	FSFG	Mon, Nov 30, 2020	20.76	21.00	20.33	21.00
2579	NASDAQ	FSFG	Fri, Nov 27, 2020	21.07	21.07	21.07	21.07
2578	NASDAQ	FSFG	Wed, Nov 25, 2020	21.60	21.68	21.08	21.08
2577	NASDAQ	FSFG	Tue, Nov 24, 2020	21.50	21.63	21.50	21.63
2576	NASDAQ	FSFG	Mon, Nov 23, 2020	21.20	21.20	21.20	21.20
2575	NASDAQ	FSFG	Fri, Nov 20, 2020	21.08	21.16	21.08	21.10
2574	NASDAQ	FSFG	Thu, Nov 19, 2020	21.21	21.50	21.21	21.50
2573	NASDAQ	FSFG	Wed, Nov 18, 2020	21.18	21.32	21.18	21.32
2572	NASDAQ	FSFG	Tue, Nov 17, 2020	21.50	21.50	21.07	21.17
2571	NASDAQ	FSFG	Mon, Nov 16, 2020	21.50	21.57	21.17	21.47
2570	NASDAQ	FSFG	Fri, Nov 13, 2020	21.19	21.19	20.88	21.08
2569	NASDAQ	FSFG	Thu, Nov 12, 2020	21.42	21.50	20.80	20.80
2568	NASDAQ	FSFG	Wed, Nov 11, 2020	20.52	21.66	20.52	21.66
2567	NASDAQ	FSFG	Tue, Nov 10, 2020	21.66	21.77	21.03	21.77
2566	NASDAQ	FSFG	Mon, Nov 9, 2020	20.33	21.53	20.33	21.24
2565	NASDAQ	FSFG	Fri, Nov 6, 2020	20.17	20.17	19.42	19.42
2564	NASDAQ	FSFG	Thu, Nov 5, 2020	20.00	20.13	19.83	19.83
2563	NASDAQ	FSFG	Wed, Nov 4, 2020	20.49	20.49	20.13	20.13
2562	NASDAQ	FSFG	Tue, Nov 3, 2020	20.00	20.92	20.00	20.83
2561	NASDAQ	FSFG	Mon, Nov 2, 2020	18.63	19.29	18.63	19.29
2560	NASDAQ	FSFG	Fri, Oct 30, 2020	18.02	18.02	18.02	18.02
2559	NASDAQ	FSFG	Thu, Oct 29, 2020	17.86	18.32	17.86	18.25
2558	NASDAQ	FSFG	Wed, Oct 28, 2020	18.32	18.47	18.02	18.43
2557	NASDAQ	FSFG	Tue, Oct 27, 2020	18.29	18.29	18.25	18.25
2556	NASDAQ	FSFG	Mon, Oct 26, 2020	18.21	18.22	18.17	18.22
2555	NASDAQ	FSFG	Fri, Oct 23, 2020	18.33	18.33	18.00	18.20
2554	NASDAQ	FSFG	Thu, Oct 22, 2020	18.18	18.37	17.89	18.08
2553	NASDAQ	FSFG	Wed, Oct 21, 2020	18.10	18.40	18.10	18.40
2552	NASDAQ	FSFG	Tue, Oct 20, 2020	17.60	18.47	17.60	18.13
2551	NASDAQ	FSFG	Mon, Oct 19, 2020	17.87	17.87	17.87	17.87
2550	NASDAQ	FSFG	Fri, Oct 16, 2020	17.94	18.71	17.82	18.17
2549	NASDAQ	FSFG	Thu, Oct 15, 2020	17.50	18.23	17.50	18.23
2548	NASDAQ	FSFG	Wed, Oct 14, 2020	18.07	18.07	17.87	17.87
2547	NASDAQ	FSFG	Tue, Oct 13, 2020	17.64	18.63	17.50	17.97
2546	NASDAQ	FSFG	Mon, Oct 12, 2020	17.83	17.83	17.66	17.81
2545	NASDAQ	FSFG	Fri, Oct 9, 2020	17.33	17.67	17.33	17.67
2544	NASDAQ	FSFG	Thu, Oct 8, 2020	17.97	17.97	17.38	17.40
2543	NASDAQ	FSFG	Wed, Oct 7, 2020	17.40	17.52	17.40	17.52
2542	NASDAQ	FSFG	Tue, Oct 6, 2020	18.11	18.11	17.03	17.40
2541	NASDAQ	FSFG	Mon, Oct 5, 2020	17.68	17.68	17.68	17.68
2540	NASDAQ	FSFG	Fri, Oct 2, 2020	17.27	17.70	17.27	17.70
2539	NASDAQ	FSFG	Thu, Oct 1, 2020	18.08	18.13	17.55	17.60
2538	NASDAQ	FSFG	Wed, Sep 30, 2020	16.58	19.00	16.58	18.11
2537	NASDAQ	FSFG	Tue, Sep 29, 2020	16.20	16.63	16.20	16.59
2536	NASDAQ	FSFG	Mon, Sep 28, 2020	15.98	16.20	15.98	16.18
2535	NASDAQ	FSFG	Fri, Sep 25, 2020	15.83	15.83	15.83	15.83
2534	NASDAQ	FSFG	Thu, Sep 24, 2020	15.89	15.98	15.73	15.83
2533	NASDAQ	FSFG	Wed, Sep 23, 2020	16.00	16.10	16.00	16.09
2532	NASDAQ	FSFG	Tue, Sep 22, 2020	16.00	16.00	16.00	16.00
2531	NASDAQ	FSFG	Mon, Sep 21, 2020	14.99	16.50	14.99	16.10
2530	NASDAQ	FSFG	Fri, Sep 18, 2020	16.54	16.55	16.37	16.55
2529	NASDAQ	FSFG	Thu, Sep 17, 2020	15.60	16.33	15.46	16.33
2528	NASDAQ	FSFG	Wed, Sep 16, 2020	16.16	16.67	16.16	16.33
2527	NASDAQ	FSFG	Tue, Sep 15, 2020	16.31	16.37	16.00	16.00
2526	NASDAQ	FSFG	Mon, Sep 14, 2020	15.38	16.32	15.35	16.24
2525	NASDAQ	FSFG	Fri, Sep 11, 2020	15.24	15.83	15.04	15.04
2524	NASDAQ	FSFG	Thu, Sep 10, 2020	15.16	15.16	14.05	15.15
2523	NASDAQ	FSFG	Wed, Sep 9, 2020	14.96	15.50	14.94	15.01
2522	NASDAQ	FSFG	Tue, Sep 8, 2020	14.88	14.88	14.61	14.88
2521	NASDAQ	FSFG	Fri, Sep 4, 2020	14.76	14.89	14.28	14.67
2520	NASDAQ	FSFG	Thu, Sep 3, 2020	14.42	14.73	14.14	14.73
2519	NASDAQ	FSFG	Wed, Sep 2, 2020	14.33	14.43	14.26	14.43
2518	NASDAQ	FSFG	Tue, Sep 1, 2020	14.50	14.50	14.33	14.33
2517	NASDAQ	FSFG	Mon, Aug 31, 2020	14.50	14.50	14.50	14.50
2516	NASDAQ	FSFG	Fri, Aug 28, 2020	14.83	14.83	14.47	14.82
2515	NASDAQ	FSFG	Thu, Aug 27, 2020	14.66	14.66	14.66	14.66
2514	NASDAQ	FSFG	Wed, Aug 26, 2020	14.83	14.83	14.63	14.63
2513	NASDAQ	FSFG	Tue, Aug 25, 2020	14.88	15.00	14.77	14.77
2512	NASDAQ	FSFG	Mon, Aug 24, 2020	15.08	15.67	14.54	14.58
2511	NASDAQ	FSFG	Fri, Aug 21, 2020	15.08	15.27	15.08	15.27
2510	NASDAQ	FSFG	Thu, Aug 20, 2020	15.37	15.70	15.23	15.55
2509	NASDAQ	FSFG	Wed, Aug 19, 2020	15.87	16.00	15.17	15.41
2508	NASDAQ	FSFG	Tue, Aug 18, 2020	0.00	0.00	0.00	16.00
2507	NASDAQ	FSFG	Mon, Aug 17, 2020	16.30	16.33	16.00	16.00
2506	NASDAQ	FSFG	Fri, Aug 14, 2020	16.64	16.64	16.02	16.30
2505	NASDAQ	FSFG	Thu, Aug 13, 2020	16.91	16.91	16.49	16.49
2504	NASDAQ	FSFG	Wed, Aug 12, 2020	16.70	17.16	16.67	16.88
2503	NASDAQ	FSFG	Tue, Aug 11, 2020	16.80	16.80	16.34	16.34
2502	NASDAQ	FSFG	Mon, Aug 10, 2020	16.38	16.38	16.38	16.38
2501	NASDAQ	FSFG	Fri, Aug 7, 2020	17.11	17.16	17.11	17.16
2500	NASDAQ	FSFG	Thu, Aug 6, 2020	16.50	17.48	16.47	17.35
2499	NASDAQ	FSFG	Wed, Aug 5, 2020	16.61	16.67	16.61	16.67
2498	NASDAQ	FSFG	Tue, Aug 4, 2020	15.00	16.35	15.00	16.35
2497	NASDAQ	FSFG	Mon, Aug 3, 2020	15.80	16.41	14.72	16.41
2496	NASDAQ	FSFG	Fri, Jul 31, 2020	14.47	14.47	14.17	14.17
2495	NASDAQ	FSFG	Thu, Jul 30, 2020	14.62	14.77	14.17	14.20
2494	NASDAQ	FSFG	Wed, Jul 29, 2020	13.70	15.33	12.64	14.33
2493	NASDAQ	FSFG	Tue, Jul 28, 2020	13.15	14.12	12.33	13.67
2492	NASDAQ	FSFG	Mon, Jul 27, 2020	12.38	12.58	12.26	12.58
2491	NASDAQ	FSFG	Fri, Jul 24, 2020	12.83	12.83	12.33	12.33
2490	NASDAQ	FSFG	Thu, Jul 23, 2020	12.60	12.60	12.60	12.60
2489	NASDAQ	FSFG	Wed, Jul 22, 2020	13.13	13.13	13.13	13.13
2488	NASDAQ	FSFG	Tue, Jul 21, 2020	13.15	13.15	13.15	13.15
2487	NASDAQ	FSFG	Mon, Jul 20, 2020	13.17	13.17	12.83	12.83
2486	NASDAQ	FSFG	Fri, Jul 17, 2020	12.49	13.33	12.49	13.26
2485	NASDAQ	FSFG	Thu, Jul 16, 2020	12.85	12.90	12.60	12.60
2484	NASDAQ	FSFG	Wed, Jul 15, 2020	13.00	13.06	12.72	12.72
2483	NASDAQ	FSFG	Tue, Jul 14, 2020	12.91	13.30	12.84	13.22
2482	NASDAQ	FSFG	Mon, Jul 13, 2020	13.74	13.74	13.50	13.50
2481	NASDAQ	FSFG	Fri, Jul 10, 2020	12.88	13.67	12.63	13.67
2480	NASDAQ	FSFG	Thu, Jul 9, 2020	13.21	13.48	12.50	12.60
2479	NASDAQ	FSFG	Wed, Jul 8, 2020	13.44	13.59	13.38	13.59
2478	NASDAQ	FSFG	Tue, Jul 7, 2020	13.94	13.94	13.17	13.35
2477	NASDAQ	FSFG	Mon, Jul 6, 2020	14.11	14.28	14.09	14.09
2476	NASDAQ	FSFG	Thu, Jul 2, 2020	14.33	14.33	14.06	14.23
2475	NASDAQ	FSFG	Wed, Jul 1, 2020	14.37	14.61	14.05	14.32
2474	NASDAQ	FSFG	Tue, Jun 30, 2020	14.64	14.64	14.38	14.44
2473	NASDAQ	FSFG	Mon, Jun 29, 2020	14.81	14.81	14.30	14.64
2472	NASDAQ	FSFG	Fri, Jun 26, 2020	15.27	15.47	14.03	14.51
2471	NASDAQ	FSFG	Thu, Jun 25, 2020	15.11	15.47	15.11	15.47
2470	NASDAQ	FSFG	Wed, Jun 24, 2020	15.47	15.47	13.96	15.40
2469	NASDAQ	FSFG	Tue, Jun 23, 2020	15.49	15.67	15.32	15.38
2468	NASDAQ	FSFG	Mon, Jun 22, 2020	15.36	15.48	15.07	15.46
2467	NASDAQ	FSFG	Fri, Jun 19, 2020	15.30	15.44	14.22	15.39
2466	NASDAQ	FSFG	Thu, Jun 18, 2020	15.00	15.67	14.89	14.90
2465	NASDAQ	FSFG	Wed, Jun 17, 2020	14.83	15.07	14.51	15.00
2464	NASDAQ	FSFG	Tue, Jun 16, 2020	15.00	15.00	14.00	15.00
2463	NASDAQ	FSFG	Mon, Jun 15, 2020	14.58	14.96	13.94	14.96
2462	NASDAQ	FSFG	Fri, Jun 12, 2020	14.89	14.99	14.00	14.00
2461	NASDAQ	FSFG	Thu, Jun 11, 2020	14.67	14.99	14.67	14.67
2460	NASDAQ	FSFG	Wed, Jun 10, 2020	15.00	15.00	14.68	15.00
2459	NASDAQ	FSFG	Tue, Jun 9, 2020	14.93	15.00	14.37	14.98
2458	NASDAQ	FSFG	Mon, Jun 8, 2020	14.88	15.33	14.73	15.00
2457	NASDAQ	FSFG	Fri, Jun 5, 2020	14.23	15.32	14.17	14.99
2456	NASDAQ	FSFG	Thu, Jun 4, 2020	13.86	14.23	13.86	14.22
2455	NASDAQ	FSFG	Wed, Jun 3, 2020	13.91	14.23	13.91	14.22
2454	NASDAQ	FSFG	Tue, Jun 2, 2020	14.11	14.15	13.69	14.13
2453	NASDAQ	FSFG	Mon, Jun 1, 2020	13.95	14.01	13.50	13.52
2452	NASDAQ	FSFG	Fri, May 29, 2020	0.00	0.00	0.00	13.67
2451	NASDAQ	FSFG	Thu, May 28, 2020	13.67	13.67	13.67	13.67
2450	NASDAQ	FSFG	Wed, May 27, 2020	13.50	13.95	13.50	13.68
2449	NASDAQ	FSFG	Tue, May 26, 2020	13.67	13.95	13.36	13.36
2448	NASDAQ	FSFG	Fri, May 22, 2020	14.07	14.07	13.66	13.66
2447	NASDAQ	FSFG	Thu, May 21, 2020	14.02	14.23	13.38	13.87
2446	NASDAQ	FSFG	Wed, May 20, 2020	14.00	14.32	13.77	13.90
2445	NASDAQ	FSFG	Tue, May 19, 2020	14.17	14.17	13.62	14.17
2444	NASDAQ	FSFG	Mon, May 18, 2020	13.88	14.83	13.88	14.63
2443	NASDAQ	FSFG	Fri, May 15, 2020	0.00	0.00	0.00	13.77
2442	NASDAQ	FSFG	Thu, May 14, 2020	14.04	14.09	13.61	13.77
2441	NASDAQ	FSFG	Wed, May 13, 2020	14.47	14.50	13.95	14.50
2440	NASDAQ	FSFG	Tue, May 12, 2020	14.40	14.66	14.22	14.22
2439	NASDAQ	FSFG	Mon, May 11, 2020	14.40	15.00	14.34	14.41
2438	NASDAQ	FSFG	Fri, May 8, 2020	14.35	14.67	14.33	14.67
2437	NASDAQ	FSFG	Thu, May 7, 2020	14.17	14.29	14.04	14.17
2436	NASDAQ	FSFG	Wed, May 6, 2020	14.33	14.67	14.09	14.25
2435	NASDAQ	FSFG	Tue, May 5, 2020	14.50	14.50	14.25	14.33
2434	NASDAQ	FSFG	Mon, May 4, 2020	14.06	14.33	14.06	14.33
2433	NASDAQ	FSFG	Fri, May 1, 2020	14.50	14.50	14.06	14.33
2432	NASDAQ	FSFG	Thu, Apr 30, 2020	14.66	14.66	13.84	14.48
2431	NASDAQ	FSFG	Wed, Apr 29, 2020	14.27	14.67	13.83	14.32
2430	NASDAQ	FSFG	Tue, Apr 28, 2020	14.33	14.44	14.02	14.39
2429	NASDAQ	FSFG	Mon, Apr 27, 2020	13.79	14.67	13.79	14.33
2428	NASDAQ	FSFG	Fri, Apr 24, 2020	0.00	0.00	0.00	14.66
2427	NASDAQ	FSFG	Thu, Apr 23, 2020	13.50	14.66	13.39	14.66
2426	NASDAQ	FSFG	Wed, Apr 22, 2020	13.38	13.38	13.38	13.38
2425	NASDAQ	FSFG	Tue, Apr 21, 2020	13.92	14.28	13.15	13.50
2424	NASDAQ	FSFG	Mon, Apr 20, 2020	13.81	13.99	13.70	13.99
2423	NASDAQ	FSFG	Fri, Apr 17, 2020	13.83	14.25	13.05	14.10
2422	NASDAQ	FSFG	Thu, Apr 16, 2020	13.45	14.67	13.45	14.10
2421	NASDAQ	FSFG	Wed, Apr 15, 2020	14.33	14.33	14.33	14.33
2420	NASDAQ	FSFG	Tue, Apr 14, 2020	14.15	14.33	13.67	14.26
2419	NASDAQ	FSFG	Mon, Apr 13, 2020	13.60	14.00	13.33	14.00
2418	NASDAQ	FSFG	Thu, Apr 9, 2020	14.66	14.67	13.47	14.07
2417	NASDAQ	FSFG	Wed, Apr 8, 2020	13.00	14.73	12.95	14.73
2416	NASDAQ	FSFG	Tue, Apr 7, 2020	13.00	13.00	12.91	12.97
2415	NASDAQ	FSFG	Mon, Apr 6, 2020	12.88	12.88	12.83	12.83
2414	NASDAQ	FSFG	Fri, Apr 3, 2020	13.33	13.33	12.51	12.67
2413	NASDAQ	FSFG	Thu, Apr 2, 2020	13.00	13.93	13.00	13.01
2412	NASDAQ	FSFG	Wed, Apr 1, 2020	13.33	13.83	13.00	13.00
2411	NASDAQ	FSFG	Tue, Mar 31, 2020	13.24	13.33	12.55	12.98
2410	NASDAQ	FSFG	Mon, Mar 30, 2020	13.86	13.86	13.50	13.67
2409	NASDAQ	FSFG	Fri, Mar 27, 2020	12.00	12.47	12.00	12.47
2408	NASDAQ	FSFG	Thu, Mar 26, 2020	11.33	12.35	11.33	11.72
2407	NASDAQ	FSFG	Wed, Mar 25, 2020	11.00	11.80	10.30	11.31
2406	NASDAQ	FSFG	Tue, Mar 24, 2020	10.71	11.46	10.18	10.67
2405	NASDAQ	FSFG	Mon, Mar 23, 2020	10.67	10.67	9.83	10.01
2404	NASDAQ	FSFG	Fri, Mar 20, 2020	10.69	11.08	10.55	10.69
2403	NASDAQ	FSFG	Thu, Mar 19, 2020	11.77	12.24	10.44	10.73
2402	NASDAQ	FSFG	Wed, Mar 18, 2020	13.93	14.90	11.67	11.80
2401	NASDAQ	FSFG	Tue, Mar 17, 2020	15.58	15.58	15.58	15.58
2400	NASDAQ	FSFG	Mon, Mar 16, 2020	16.00	16.00	14.06	14.55
2399	NASDAQ	FSFG	Fri, Mar 13, 2020	17.03	18.16	17.03	17.05
2398	NASDAQ	FSFG	Thu, Mar 12, 2020	18.56	18.63	16.67	16.67
2397	NASDAQ	FSFG	Wed, Mar 11, 2020	18.74	18.74	18.46	18.63
2396	NASDAQ	FSFG	Tue, Mar 10, 2020	19.32	19.49	18.33	18.74
2395	NASDAQ	FSFG	Mon, Mar 9, 2020	20.01	20.01	18.49	19.32
2394	NASDAQ	FSFG	Fri, Mar 6, 2020	19.99	20.32	19.95	19.95
2393	NASDAQ	FSFG	Thu, Mar 5, 2020	20.54	20.57	20.38	20.47
2392	NASDAQ	FSFG	Wed, Mar 4, 2020	18.62	21.05	18.62	21.05
2391	NASDAQ	FSFG	Tue, Mar 3, 2020	20.46	20.97	20.35	20.97
2390	NASDAQ	FSFG	Mon, Mar 2, 2020	20.86	20.86	20.61	20.62
2389	NASDAQ	FSFG	Fri, Feb 28, 2020	20.94	20.94	20.35	20.82
2388	NASDAQ	FSFG	Thu, Feb 27, 2020	21.07	21.16	21.00	21.01
2387	NASDAQ	FSFG	Wed, Feb 26, 2020	21.02	21.15	21.02	21.07
2386	NASDAQ	FSFG	Tue, Feb 25, 2020	21.00	21.16	21.00	21.16
2385	NASDAQ	FSFG	Mon, Feb 24, 2020	21.06	21.15	20.87	21.15
2384	NASDAQ	FSFG	Fri, Feb 21, 2020	21.16	21.16	21.10	21.10
2383	NASDAQ	FSFG	Thu, Feb 20, 2020	21.13	21.14	21.07	21.08
2382	NASDAQ	FSFG	Wed, Feb 19, 2020	21.05	21.16	21.05	21.13
2381	NASDAQ	FSFG	Tue, Feb 18, 2020	21.17	21.19	21.11	21.15
2380	NASDAQ	FSFG	Fri, Feb 14, 2020	21.19	21.39	21.17	21.24
2379	NASDAQ	FSFG	Thu, Feb 13, 2020	21.33	21.33	21.25	21.27
2378	NASDAQ	FSFG	Wed, Feb 12, 2020	21.30	21.30	21.30	21.30
2377	NASDAQ	FSFG	Tue, Feb 11, 2020	21.18	21.37	21.17	21.18
2376	NASDAQ	FSFG	Mon, Feb 10, 2020	21.09	21.36	21.09	21.27
2375	NASDAQ	FSFG	Fri, Feb 7, 2020	21.33	21.40	21.22	21.22
2374	NASDAQ	FSFG	Thu, Feb 6, 2020	21.13	21.40	21.13	21.34
2373	NASDAQ	FSFG	Wed, Feb 5, 2020	21.28	21.63	21.10	21.16
2372	NASDAQ	FSFG	Tue, Feb 4, 2020	21.05	21.17	21.05	21.12
2371	NASDAQ	FSFG	Mon, Feb 3, 2020	21.21	21.25	21.05	21.05
2370	NASDAQ	FSFG	Fri, Jan 31, 2020	21.25	21.33	21.17	21.33
2369	NASDAQ	FSFG	Thu, Jan 30, 2020	21.33	21.33	21.27	21.27
2368	NASDAQ	FSFG	Wed, Jan 29, 2020	21.27	21.33	21.24	21.33
2367	NASDAQ	FSFG	Tue, Jan 28, 2020	21.33	21.45	21.18	21.40
2366	NASDAQ	FSFG	Mon, Jan 27, 2020	21.30	21.47	21.30	21.35
2365	NASDAQ	FSFG	Fri, Jan 24, 2020	21.48	21.48	21.37	21.42
2364	NASDAQ	FSFG	Thu, Jan 23, 2020	21.70	21.71	21.46	21.46
2363	NASDAQ	FSFG	Wed, Jan 22, 2020	21.58	21.72	21.58	21.72
2362	NASDAQ	FSFG	Tue, Jan 21, 2020	21.53	21.70	21.53	21.55
2361	NASDAQ	FSFG	Fri, Jan 17, 2020	21.59	21.67	21.59	21.64
2360	NASDAQ	FSFG	Thu, Jan 16, 2020	21.69	21.74	21.69	21.74
2359	NASDAQ	FSFG	Wed, Jan 15, 2020	21.85	21.85	21.85	21.85
2358	NASDAQ	FSFG	Tue, Jan 14, 2020	21.68	21.85	21.68	21.85
2357	NASDAQ	FSFG	Mon, Jan 13, 2020	21.92	21.93	21.84	21.92
2356	NASDAQ	FSFG	Fri, Jan 10, 2020	21.88	21.91	21.88	21.91
2355	NASDAQ	FSFG	Thu, Jan 9, 2020	21.50	21.83	21.36	21.72
2354	NASDAQ	FSFG	Wed, Jan 8, 2020	22.00	22.00	21.74	21.78
2353	NASDAQ	FSFG	Tue, Jan 7, 2020	22.05	22.05	22.02	22.03
2352	NASDAQ	FSFG	Mon, Jan 6, 2020	22.18	22.22	22.08	22.09
2351	NASDAQ	FSFG	Fri, Jan 3, 2020	22.05	22.23	21.83	22.05
2350	NASDAQ	FSFG	Thu, Jan 2, 2020	22.32	22.32	22.02	22.20
2349	NASDAQ	FSFG	Tue, Dec 31, 2019	22.25	22.40	22.17	22.37
2348	NASDAQ	FSFG	Mon, Dec 30, 2019	22.12	22.42	22.00	22.30
2347	NASDAQ	FSFG	Fri, Dec 27, 2019	22.03	22.33	21.98	22.33
2346	NASDAQ	FSFG	Thu, Dec 26, 2019	22.30	22.30	22.14	22.20
2345	NASDAQ	FSFG	Tue, Dec 24, 2019	22.16	22.46	22.16	22.28
2344	NASDAQ	FSFG	Mon, Dec 23, 2019	22.27	22.50	22.15	22.31
2343	NASDAQ	FSFG	Fri, Dec 20, 2019	22.33	22.47	22.09	22.25
2342	NASDAQ	FSFG	Thu, Dec 19, 2019	22.34	22.50	22.29	22.40
2341	NASDAQ	FSFG	Wed, Dec 18, 2019	22.50	22.50	22.26	22.30
2340	NASDAQ	FSFG	Tue, Dec 17, 2019	22.57	22.57	22.53	22.57
2339	NASDAQ	FSFG	Mon, Dec 16, 2019	22.58	22.58	22.57	22.57
2338	NASDAQ	FSFG	Fri, Dec 13, 2019	22.58	22.65	22.44	22.47
2337	NASDAQ	FSFG	Thu, Dec 12, 2019	22.36	22.65	22.36	22.51
2336	NASDAQ	FSFG	Wed, Dec 11, 2019	22.65	22.65	22.39	22.44
2335	NASDAQ	FSFG	Tue, Dec 10, 2019	22.29	22.65	22.29	22.65
2334	NASDAQ	FSFG	Mon, Dec 9, 2019	22.21	22.49	22.21	22.47
2333	NASDAQ	FSFG	Fri, Dec 6, 2019	22.59	22.60	22.37	22.42
2332	NASDAQ	FSFG	Thu, Dec 5, 2019	22.37	22.52	22.37	22.37
2331	NASDAQ	FSFG	Wed, Dec 4, 2019	22.55	22.55	22.27	22.34
2330	NASDAQ	FSFG	Tue, Dec 3, 2019	22.60	22.60	22.00	22.02
2329	NASDAQ	FSFG	Mon, Dec 2, 2019	22.24	22.63	22.24	22.33
2328	NASDAQ	FSFG	Fri, Nov 29, 2019	0.00	0.00	0.00	22.00
2327	NASDAQ	FSFG	Wed, Nov 27, 2019	22.32	22.32	22.00	22.00
2326	NASDAQ	FSFG	Tue, Nov 26, 2019	22.67	22.67	22.61	22.65
2325	NASDAQ	FSFG	Mon, Nov 25, 2019	22.38	22.47	22.05	22.47
2324	NASDAQ	FSFG	Fri, Nov 22, 2019	22.46	22.83	22.04	22.22
2323	NASDAQ	FSFG	Thu, Nov 21, 2019	22.24	22.45	21.84	22.12
2322	NASDAQ	FSFG	Wed, Nov 20, 2019	22.50	22.50	22.12	22.13
2321	NASDAQ	FSFG	Tue, Nov 19, 2019	22.74	22.74	22.05	22.53
2320	NASDAQ	FSFG	Mon, Nov 18, 2019	22.13	22.92	21.62	21.98
2319	NASDAQ	FSFG	Fri, Nov 15, 2019	22.00	22.00	21.75	22.00
2318	NASDAQ	FSFG	Thu, Nov 14, 2019	0.00	0.00	0.00	21.01
2317	NASDAQ	FSFG	Wed, Nov 13, 2019	0.00	0.00	0.00	21.01
2316	NASDAQ	FSFG	Tue, Nov 12, 2019	20.96	21.08	20.74	21.01
2315	NASDAQ	FSFG	Mon, Nov 11, 2019	21.00	21.00	20.81	20.95
2314	NASDAQ	FSFG	Fri, Nov 8, 2019	0.00	0.00	0.00	21.00
2313	NASDAQ	FSFG	Thu, Nov 7, 2019	20.88	21.00	20.88	21.00
2312	NASDAQ	FSFG	Wed, Nov 6, 2019	21.00	21.00	20.92	20.92
2311	NASDAQ	FSFG	Tue, Nov 5, 2019	20.62	20.66	20.62	20.66
2310	NASDAQ	FSFG	Mon, Nov 4, 2019	20.85	20.88	20.67	20.67
2309	NASDAQ	FSFG	Thu, Oct 31, 2019	20.57	20.59	20.57	20.59
2308	NASDAQ	FSFG	Wed, Oct 30, 2019	20.50	20.53	20.38	20.38
2307	NASDAQ	FSFG	Tue, Oct 29, 2019	20.43	20.58	20.43	20.44
2306	NASDAQ	FSFG	Mon, Oct 28, 2019	20.64	20.81	20.62	20.62
2305	NASDAQ	FSFG	Fri, Oct 25, 2019	21.08	21.08	20.63	20.63
2304	NASDAQ	FSFG	Thu, Oct 24, 2019	21.08	21.08	20.75	20.75
2303	NASDAQ	FSFG	Wed, Oct 23, 2019	20.92	20.92	20.62	20.62
2302	NASDAQ	FSFG	Tue, Oct 22, 2019	20.82	20.83	20.62	20.62
2301	NASDAQ	FSFG	Mon, Oct 21, 2019	20.82	21.05	20.60	20.82
2300	NASDAQ	FSFG	Fri, Oct 18, 2019	0.00	0.00	0.00	20.83
2299	NASDAQ	FSFG	Thu, Oct 17, 2019	20.83	20.83	20.83	20.83
2298	NASDAQ	FSFG	Wed, Oct 16, 2019	20.88	20.88	20.88	20.88
2297	NASDAQ	FSFG	Tue, Oct 15, 2019	20.56	20.56	20.56	20.56
2296	NASDAQ	FSFG	Mon, Oct 14, 2019	20.58	20.58	20.58	20.58
2295	NASDAQ	FSFG	Fri, Oct 11, 2019	21.08	21.08	20.90	20.90
2294	NASDAQ	FSFG	Thu, Oct 10, 2019	21.08	21.08	20.99	20.99
2293	NASDAQ	FSFG	Wed, Oct 9, 2019	21.00	21.00	21.00	21.00
2292	NASDAQ	FSFG	Tue, Oct 8, 2019	20.87	21.05	20.85	21.00
2291	NASDAQ	FSFG	Mon, Oct 7, 2019	21.08	21.08	20.87	20.87
2290	NASDAQ	FSFG	Fri, Oct 4, 2019	20.56	21.13	20.56	20.98
2289	NASDAQ	FSFG	Thu, Oct 3, 2019	20.17	20.64	20.17	20.47
2288	NASDAQ	FSFG	Wed, Oct 2, 2019	20.58	20.58	20.44	20.57
2287	NASDAQ	FSFG	Tue, Oct 1, 2019	21.10	21.10	20.72	20.73
2286	NASDAQ	FSFG	Mon, Sep 30, 2019	20.51	21.10	20.51	21.07
2285	NASDAQ	FSFG	Fri, Sep 27, 2019	21.16	21.16	20.10	20.52
2284	NASDAQ	FSFG	Thu, Sep 26, 2019	21.19	21.27	21.00	21.26
2283	NASDAQ	FSFG	Wed, Sep 25, 2019	21.07	21.17	20.96	21.17
2282	NASDAQ	FSFG	Tue, Sep 24, 2019	20.99	21.40	20.84	21.15
2281	NASDAQ	FSFG	Mon, Sep 23, 2019	20.62	20.67	20.58	20.67
2280	NASDAQ	FSFG	Fri, Sep 20, 2019	20.27	20.75	20.22	20.67
2279	NASDAQ	FSFG	Thu, Sep 19, 2019	20.26	20.60	20.26	20.49
2278	NASDAQ	FSFG	Wed, Sep 18, 2019	20.17	21.15	20.17	20.55
2277	NASDAQ	FSFG	Tue, Sep 17, 2019	20.60	20.74	20.08	20.08
2276	NASDAQ	FSFG	Mon, Sep 16, 2019	19.93	20.29	19.93	20.29
2275	NASDAQ	FSFG	Fri, Sep 13, 2019	19.77	20.15	19.77	20.13
2274	NASDAQ	FSFG	Thu, Sep 12, 2019	19.89	19.89	19.75	19.88
2273	NASDAQ	FSFG	Wed, Sep 11, 2019	19.69	19.75	19.69	19.75
2272	NASDAQ	FSFG	Tue, Sep 10, 2019	19.67	19.68	19.67	19.68
2271	NASDAQ	FSFG	Mon, Sep 9, 2019	19.65	19.75	19.65	19.75
2270	NASDAQ	FSFG	Fri, Sep 6, 2019	0.00	0.00	0.00	19.77
2269	NASDAQ	FSFG	Thu, Sep 5, 2019	19.77	19.77	19.77	19.77
2268	NASDAQ	FSFG	Wed, Sep 4, 2019	20.24	20.24	20.24	20.24
2267	NASDAQ	FSFG	Tue, Sep 3, 2019	19.58	19.78	19.58	19.78
2266	NASDAQ	FSFG	Fri, Aug 30, 2019	19.67	19.81	19.53	19.53
2265	NASDAQ	FSFG	Thu, Aug 29, 2019	19.52	19.85	19.52	19.54
2264	NASDAQ	FSFG	Wed, Aug 28, 2019	19.51	19.52	19.51	19.52
2263	NASDAQ	FSFG	Tue, Aug 27, 2019	20.19	20.19	19.41	19.41
2262	NASDAQ	FSFG	Mon, Aug 26, 2019	20.05	20.09	20.04	20.09
2261	NASDAQ	FSFG	Fri, Aug 23, 2019	20.17	20.17	20.17	20.17
2260	NASDAQ	FSFG	Thu, Aug 22, 2019	20.31	20.31	20.17	20.24
2259	NASDAQ	FSFG	Wed, Aug 21, 2019	20.26	20.26	20.26	20.26
2258	NASDAQ	FSFG	Tue, Aug 20, 2019	0.00	0.00	0.00	20.29
2257	NASDAQ	FSFG	Mon, Aug 19, 2019	20.37	20.46	20.26	20.29
2256	NASDAQ	FSFG	Fri, Aug 16, 2019	20.43	20.43	20.43	20.43
2255	NASDAQ	FSFG	Thu, Aug 15, 2019	20.42	20.42	20.37	20.42
2254	NASDAQ	FSFG	Wed, Aug 14, 2019	20.53	20.53	20.53	20.53
2253	NASDAQ	FSFG	Tue, Aug 13, 2019	20.37	20.37	20.37	20.37
2252	NASDAQ	FSFG	Mon, Aug 12, 2019	20.22	20.35	20.22	20.35
2251	NASDAQ	FSFG	Fri, Aug 9, 2019	20.36	20.36	20.25	20.25
2250	NASDAQ	FSFG	Thu, Aug 8, 2019	20.19	20.33	20.19	20.20
2249	NASDAQ	FSFG	Wed, Aug 7, 2019	20.22	20.29	20.18	20.18
2248	NASDAQ	FSFG	Tue, Aug 6, 2019	20.42	20.60	20.27	20.33
2247	NASDAQ	FSFG	Mon, Aug 5, 2019	20.23	20.45	20.23	20.27
2246	NASDAQ	FSFG	Fri, Aug 2, 2019	20.37	20.37	20.27	20.28
2245	NASDAQ	FSFG	Thu, Aug 1, 2019	20.21	20.60	20.21	20.37
2244	NASDAQ	FSFG	Wed, Jul 31, 2019	20.18	20.32	20.18	20.18
2243	NASDAQ	FSFG	Tue, Jul 30, 2019	20.01	20.31	20.01	20.28
2242	NASDAQ	FSFG	Mon, Jul 29, 2019	20.05	20.05	20.04	20.04
2241	NASDAQ	FSFG	Fri, Jul 26, 2019	20.00	20.00	19.93	19.93
2240	NASDAQ	FSFG	Thu, Jul 25, 2019	0.00	0.00	0.00	20.00
2239	NASDAQ	FSFG	Wed, Jul 24, 2019	19.88	20.00	19.88	20.00
2238	NASDAQ	FSFG	Tue, Jul 23, 2019	19.98	20.00	19.88	19.88
2237	NASDAQ	FSFG	Mon, Jul 22, 2019	0.00	0.00	0.00	19.89
2236	NASDAQ	FSFG	Fri, Jul 19, 2019	19.85	19.96	19.85	19.89
2235	NASDAQ	FSFG	Thu, Jul 18, 2019	20.00	20.00	19.86	19.88
2234	NASDAQ	FSFG	Wed, Jul 17, 2019	19.94	19.94	19.94	19.94
2233	NASDAQ	FSFG	Tue, Jul 16, 2019	19.97	20.11	19.86	19.86
2232	NASDAQ	FSFG	Mon, Jul 15, 2019	19.90	20.00	19.86	20.00
2231	NASDAQ	FSFG	Fri, Jul 12, 2019	19.98	19.99	19.84	19.84
2230	NASDAQ	FSFG	Thu, Jul 11, 2019	19.95	19.97	19.95	19.97
2229	NASDAQ	FSFG	Wed, Jul 10, 2019	20.01	20.01	19.92	19.98
2228	NASDAQ	FSFG	Tue, Jul 9, 2019	20.03	20.03	19.92	19.92
2227	NASDAQ	FSFG	Mon, Jul 8, 2019	20.21	20.21	19.82	20.15
2226	NASDAQ	FSFG	Fri, Jul 5, 2019	19.83	20.30	19.83	20.30
2225	NASDAQ	FSFG	Wed, Jul 3, 2019	19.83	19.95	19.83	19.83
2224	NASDAQ	FSFG	Tue, Jul 2, 2019	20.01	20.56	19.83	19.83
2223	NASDAQ	FSFG	Mon, Jul 1, 2019	20.16	20.64	19.83	19.83
2222	NASDAQ	FSFG	Fri, Jun 28, 2019	20.00	20.31	19.69	20.00
2221	NASDAQ	FSFG	Thu, Jun 27, 2019	19.67	19.98	19.67	19.87
2220	NASDAQ	FSFG	Wed, Jun 26, 2019	19.40	19.57	19.33	19.33
2219	NASDAQ	FSFG	Tue, Jun 25, 2019	19.23	19.47	19.23	19.28
2218	NASDAQ	FSFG	Mon, Jun 24, 2019	19.81	19.94	19.25	19.25
2217	NASDAQ	FSFG	Fri, Jun 21, 2019	19.13	20.00	19.13	20.00
2216	NASDAQ	FSFG	Thu, Jun 20, 2019	19.59	20.18	19.21	19.24
2215	NASDAQ	FSFG	Wed, Jun 19, 2019	19.66	19.66	19.37	19.38
2214	NASDAQ	FSFG	Tue, Jun 18, 2019	19.74	19.86	19.50	19.61
2213	NASDAQ	FSFG	Mon, Jun 17, 2019	19.60	19.91	19.42	19.57
2212	NASDAQ	FSFG	Fri, Jun 14, 2019	19.93	20.23	19.50	19.71
2211	NASDAQ	FSFG	Thu, Jun 13, 2019	19.77	20.00	19.50	19.74
2210	NASDAQ	FSFG	Wed, Jun 12, 2019	19.53	20.00	19.50	19.83
2209	NASDAQ	FSFG	Tue, Jun 11, 2019	19.33	19.63	19.31	19.49
2208	NASDAQ	FSFG	Mon, Jun 10, 2019	19.26	19.33	19.17	19.33
2207	NASDAQ	FSFG	Fri, Jun 7, 2019	18.83	18.97	18.67	18.97
2206	NASDAQ	FSFG	Thu, Jun 6, 2019	18.71	19.00	18.71	18.71
2205	NASDAQ	FSFG	Wed, Jun 5, 2019	18.85	19.25	18.81	19.02
2204	NASDAQ	FSFG	Tue, Jun 4, 2019	19.47	19.47	18.84	19.16
2203	NASDAQ	FSFG	Mon, Jun 3, 2019	18.87	19.05	18.77	19.00
2202	NASDAQ	FSFG	Fri, May 31, 2019	19.33	19.33	19.04	19.08
2201	NASDAQ	FSFG	Thu, May 30, 2019	19.53	20.00	19.27	19.53
2200	NASDAQ	FSFG	Wed, May 29, 2019	19.87	20.49	19.45	19.45
2199	NASDAQ	FSFG	Tue, May 28, 2019	20.15	20.15	20.15	20.15
2198	NASDAQ	FSFG	Fri, May 24, 2019	20.25	20.67	20.15	20.15
2197	NASDAQ	FSFG	Thu, May 23, 2019	20.67	20.67	19.95	19.95
2196	NASDAQ	FSFG	Wed, May 22, 2019	19.48	21.64	19.48	21.02
2195	NASDAQ	FSFG	Tue, May 21, 2019	19.39	19.49	19.29	19.49
2194	NASDAQ	FSFG	Mon, May 20, 2019	19.47	19.47	19.42	19.42
2193	NASDAQ	FSFG	Fri, May 17, 2019	19.88	19.88	18.71	19.41
2192	NASDAQ	FSFG	Thu, May 16, 2019	19.30	19.78	19.30	19.78
2191	NASDAQ	FSFG	Wed, May 15, 2019	19.33	19.33	19.33	19.33
2190	NASDAQ	FSFG	Tue, May 14, 2019	19.35	19.53	19.04	19.53
2189	NASDAQ	FSFG	Mon, May 13, 2019	19.25	19.25	19.25	19.25
2188	NASDAQ	FSFG	Fri, May 10, 2019	19.63	19.63	19.61	19.61
2187	NASDAQ	FSFG	Thu, May 9, 2019	19.12	19.33	18.97	18.97
2186	NASDAQ	FSFG	Wed, May 8, 2019	19.17	19.33	19.06	19.11
2185	NASDAQ	FSFG	Tue, May 7, 2019	19.42	19.42	19.14	19.14
2184	NASDAQ	FSFG	Mon, May 6, 2019	19.42	19.42	19.13	19.13
2183	NASDAQ	FSFG	Fri, May 3, 2019	19.31	19.42	19.30	19.42
2182	NASDAQ	FSFG	Thu, May 2, 2019	19.42	19.42	19.27	19.42
2181	NASDAQ	FSFG	Wed, May 1, 2019	19.42	19.42	19.10	19.27
2180	NASDAQ	FSFG	Tue, Apr 30, 2019	19.31	19.37	18.88	19.37
2179	NASDAQ	FSFG	Mon, Apr 29, 2019	18.75	18.75	18.75	18.75
2178	NASDAQ	FSFG	Fri, Apr 26, 2019	18.32	18.74	18.32	18.74
2177	NASDAQ	FSFG	Thu, Apr 25, 2019	18.11	18.11	18.11	18.11
2176	NASDAQ	FSFG	Wed, Apr 24, 2019	18.15	18.25	18.11	18.11
2175	NASDAQ	FSFG	Tue, Apr 23, 2019	18.09	18.32	18.08	18.32
2174	NASDAQ	FSFG	Mon, Apr 22, 2019	18.32	18.32	18.32	18.32
2173	NASDAQ	FSFG	Thu, Apr 18, 2019	18.03	18.33	17.97	18.21
2172	NASDAQ	FSFG	Wed, Apr 17, 2019	17.97	18.15	17.97	17.97
2171	NASDAQ	FSFG	Tue, Apr 16, 2019	18.04	18.11	17.97	17.97
2170	NASDAQ	FSFG	Mon, Apr 15, 2019	17.89	18.11	17.89	18.11
2169	NASDAQ	FSFG	Fri, Apr 12, 2019	18.08	18.08	17.88	18.03
2168	NASDAQ	FSFG	Thu, Apr 11, 2019	17.90	17.90	17.90	17.90
2167	NASDAQ	FSFG	Wed, Apr 10, 2019	17.87	18.19	17.87	18.07
2166	NASDAQ	FSFG	Tue, Apr 9, 2019	18.00	18.00	17.87	17.87
2165	NASDAQ	FSFG	Mon, Apr 8, 2019	18.17	18.17	17.92	17.92
2164	NASDAQ	FSFG	Fri, Apr 5, 2019	18.10	18.17	17.90	18.17
2163	NASDAQ	FSFG	Thu, Apr 4, 2019	17.93	17.93	17.93	17.93
2162	NASDAQ	FSFG	Wed, Apr 3, 2019	18.08	18.16	17.96	17.97
2161	NASDAQ	FSFG	Tue, Apr 2, 2019	17.93	18.17	17.93	18.17
2160	NASDAQ	FSFG	Mon, Apr 1, 2019	18.33	18.33	18.04	18.08
2159	NASDAQ	FSFG	Fri, Mar 29, 2019	18.28	18.33	18.02	18.02
2158	NASDAQ	FSFG	Thu, Mar 28, 2019	18.00	18.23	18.00	18.00
2157	NASDAQ	FSFG	Wed, Mar 27, 2019	17.83	18.00	17.79	17.88
2156	NASDAQ	FSFG	Tue, Mar 26, 2019	17.83	17.96	17.67	17.96
2155	NASDAQ	FSFG	Mon, Mar 25, 2019	17.98	17.98	17.73	17.73
2154	NASDAQ	FSFG	Fri, Mar 22, 2019	17.67	17.76	17.67	17.76
2153	NASDAQ	FSFG	Thu, Mar 21, 2019	18.00	18.00	17.83	17.83
2152	NASDAQ	FSFG	Wed, Mar 20, 2019	17.97	18.06	17.78	17.78
2151	NASDAQ	FSFG	Tue, Mar 19, 2019	17.76	17.95	17.75	17.80
2150	NASDAQ	FSFG	Mon, Mar 18, 2019	18.23	18.23	17.95	17.95
2149	NASDAQ	FSFG	Fri, Mar 15, 2019	17.71	17.77	17.69	17.77
2148	NASDAQ	FSFG	Thu, Mar 14, 2019	17.67	17.67	17.66	17.66
2147	NASDAQ	FSFG	Wed, Mar 13, 2019	17.80	17.80	17.67	17.67
2146	NASDAQ	FSFG	Tue, Mar 12, 2019	17.76	17.76	17.76	17.76
2145	NASDAQ	FSFG	Mon, Mar 11, 2019	17.70	17.88	17.70	17.88
2144	NASDAQ	FSFG	Fri, Mar 8, 2019	17.42	17.42	17.42	17.42
2143	NASDAQ	FSFG	Thu, Mar 7, 2019	17.73	17.73	17.52	17.57
2142	NASDAQ	FSFG	Wed, Mar 6, 2019	17.56	17.56	17.50	17.50
2141	NASDAQ	FSFG	Tue, Mar 5, 2019	17.74	17.75	17.60	17.60
2140	NASDAQ	FSFG	Mon, Mar 4, 2019	17.72	17.72	17.72	17.72
2139	NASDAQ	FSFG	Fri, Mar 1, 2019	17.53	17.74	17.52	17.52
2138	NASDAQ	FSFG	Thu, Feb 28, 2019	17.43	17.67	17.43	17.44
2137	NASDAQ	FSFG	Wed, Feb 27, 2019	17.61	17.66	17.47	17.66
2136	NASDAQ	FSFG	Tue, Feb 26, 2019	17.35	17.66	17.35	17.66
2135	NASDAQ	FSFG	Mon, Feb 25, 2019	17.40	17.68	17.40	17.44
2134	NASDAQ	FSFG	Fri, Feb 22, 2019	17.33	17.73	17.25	17.69
2133	NASDAQ	FSFG	Thu, Feb 21, 2019	17.00	17.22	17.00	17.22
2132	NASDAQ	FSFG	Wed, Feb 20, 2019	17.05	17.16	17.00	17.04
2131	NASDAQ	FSFG	Tue, Feb 19, 2019	17.16	17.16	17.00	17.13
2130	NASDAQ	FSFG	Fri, Feb 15, 2019	17.17	17.22	17.06	17.09
2129	NASDAQ	FSFG	Thu, Feb 14, 2019	17.42	17.56	17.33	17.33
2128	NASDAQ	FSFG	Wed, Feb 13, 2019	17.33	17.33	17.15	17.20
2127	NASDAQ	FSFG	Tue, Feb 12, 2019	17.15	17.43	17.07	17.24
2126	NASDAQ	FSFG	Mon, Feb 11, 2019	17.10	17.11	17.10	17.11
2125	NASDAQ	FSFG	Fri, Feb 8, 2019	16.84	17.32	16.84	17.07
2124	NASDAQ	FSFG	Thu, Feb 7, 2019	16.89	16.92	16.89	16.92
2123	NASDAQ	FSFG	Wed, Feb 6, 2019	16.93	17.26	16.92	17.26
2122	NASDAQ	FSFG	Tue, Feb 5, 2019	16.96	16.96	16.92	16.92
2121	NASDAQ	FSFG	Mon, Feb 4, 2019	16.92	17.00	16.92	17.00
2120	NASDAQ	FSFG	Fri, Feb 1, 2019	16.71	16.98	16.65	16.98
2119	NASDAQ	FSFG	Thu, Jan 31, 2019	16.71	16.71	16.71	16.71
2118	NASDAQ	FSFG	Wed, Jan 30, 2019	16.69	17.01	16.69	16.92
2117	NASDAQ	FSFG	Tue, Jan 29, 2019	16.87	17.13	16.69	16.69
2116	NASDAQ	FSFG	Mon, Jan 28, 2019	17.17	17.17	17.04	17.04
2115	NASDAQ	FSFG	Fri, Jan 25, 2019	17.20	17.32	17.09	17.32
2114	NASDAQ	FSFG	Thu, Jan 24, 2019	17.33	17.33	17.12	17.32
2113	NASDAQ	FSFG	Wed, Jan 23, 2019	17.00	17.33	17.00	17.33
2112	NASDAQ	FSFG	Tue, Jan 22, 2019	17.14	17.32	17.05	17.05
2111	NASDAQ	FSFG	Fri, Jan 18, 2019	16.98	17.33	16.95	16.95
2110	NASDAQ	FSFG	Thu, Jan 17, 2019	16.92	17.00	16.92	16.92
2109	NASDAQ	FSFG	Wed, Jan 16, 2019	16.83	17.40	16.54	17.40
2108	NASDAQ	FSFG	Tue, Jan 15, 2019	16.78	16.91	16.78	16.91
2107	NASDAQ	FSFG	Mon, Jan 14, 2019	17.50	17.50	16.67	16.72
2106	NASDAQ	FSFG	Fri, Jan 11, 2019	17.00	17.00	16.67	16.67
2105	NASDAQ	FSFG	Thu, Jan 10, 2019	17.44	17.44	17.15	17.15
2104	NASDAQ	FSFG	Wed, Jan 9, 2019	17.50	17.50	16.99	16.99
2103	NASDAQ	FSFG	Tue, Jan 8, 2019	17.23	17.50	17.23	17.43
2102	NASDAQ	FSFG	Mon, Jan 7, 2019	16.89	17.33	16.89	17.33
2101	NASDAQ	FSFG	Fri, Jan 4, 2019	17.07	17.07	16.69	16.93
2100	NASDAQ	FSFG	Thu, Jan 3, 2019	16.39	16.39	16.39	16.39
2099	NASDAQ	FSFG	Wed, Jan 2, 2019	17.51	17.51	16.50	17.00
2098	NASDAQ	FSFG	Mon, Dec 31, 2018	17.53	17.53	17.31	17.31
2097	NASDAQ	FSFG	Fri, Dec 28, 2018	17.24	17.53	16.80	17.15
2096	NASDAQ	FSFG	Thu, Dec 27, 2018	16.32	17.53	16.32	16.93
2095	NASDAQ	FSFG	Wed, Dec 26, 2018	15.95	16.45	15.20	16.45
2094	NASDAQ	FSFG	Mon, Dec 24, 2018	15.88	16.30	15.61	15.61
2093	NASDAQ	FSFG	Fri, Dec 21, 2018	15.67	16.23	15.67	16.23
2092	NASDAQ	FSFG	Thu, Dec 20, 2018	15.42	15.83	15.33	15.69
2091	NASDAQ	FSFG	Wed, Dec 19, 2018	16.93	17.15	15.12	15.12
2090	NASDAQ	FSFG	Tue, Dec 18, 2018	17.23	17.23	16.83	16.83
2089	NASDAQ	FSFG	Mon, Dec 17, 2018	17.42	17.47	17.14	17.14
2088	NASDAQ	FSFG	Fri, Dec 14, 2018	18.12	18.12	16.83	17.29
2087	NASDAQ	FSFG	Thu, Dec 13, 2018	18.11	18.15	18.04	18.12
2086	NASDAQ	FSFG	Wed, Dec 12, 2018	18.77	18.77	16.98	18.38
2085	NASDAQ	FSFG	Tue, Dec 11, 2018	19.00	19.03	18.71	19.03
2084	NASDAQ	FSFG	Mon, Dec 10, 2018	19.00	19.00	19.00	19.00
2083	NASDAQ	FSFG	Fri, Dec 7, 2018	18.87	19.03	18.74	19.03
2082	NASDAQ	FSFG	Thu, Dec 6, 2018	18.88	19.07	18.88	19.07
2081	NASDAQ	FSFG	Tue, Dec 4, 2018	18.94	19.32	18.87	18.87
2080	NASDAQ	FSFG	Mon, Dec 3, 2018	19.01	19.16	18.94	19.16
2079	NASDAQ	FSFG	Fri, Nov 30, 2018	19.11	19.42	19.11	19.11
2078	NASDAQ	FSFG	Thu, Nov 29, 2018	19.12	19.34	19.12	19.33
2077	NASDAQ	FSFG	Wed, Nov 28, 2018	19.34	19.34	19.18	19.18
2076	NASDAQ	FSFG	Tue, Nov 27, 2018	19.10	19.30	19.10	19.30
2075	NASDAQ	FSFG	Mon, Nov 26, 2018	19.71	19.71	19.42	19.42
2074	NASDAQ	FSFG	Fri, Nov 23, 2018	19.47	20.04	19.47	20.04
2073	NASDAQ	FSFG	Wed, Nov 21, 2018	19.55	19.74	19.55	19.74
2072	NASDAQ	FSFG	Tue, Nov 20, 2018	19.81	19.81	19.59	19.59
2071	NASDAQ	FSFG	Mon, Nov 19, 2018	19.76	20.00	19.59	20.00
2070	NASDAQ	FSFG	Fri, Nov 16, 2018	20.00	20.67	19.76	19.76
2069	NASDAQ	FSFG	Thu, Nov 15, 2018	20.66	20.66	20.04	20.04
2068	NASDAQ	FSFG	Wed, Nov 14, 2018	20.69	20.69	20.11	20.11
2067	NASDAQ	FSFG	Tue, Nov 13, 2018	21.14	21.14	20.59	20.96
2066	NASDAQ	FSFG	Mon, Nov 12, 2018	21.67	21.67	21.19	21.19
2065	NASDAQ	FSFG	Fri, Nov 9, 2018	21.56	21.56	21.21	21.21
2064	NASDAQ	FSFG	Thu, Nov 8, 2018	21.38	21.58	21.38	21.58
2063	NASDAQ	FSFG	Wed, Nov 7, 2018	21.47	21.47	21.47	21.47
2062	NASDAQ	FSFG	Tue, Nov 6, 2018	21.40	21.67	21.40	21.50
2061	NASDAQ	FSFG	Mon, Nov 5, 2018	21.67	21.67	21.42	21.42
2060	NASDAQ	FSFG	Fri, Nov 2, 2018	21.50	21.67	21.50	21.67
2059	NASDAQ	FSFG	Thu, Nov 1, 2018	21.63	21.63	21.63	21.63
2058	NASDAQ	FSFG	Wed, Oct 31, 2018	21.66	21.66	21.47	21.54
2057	NASDAQ	FSFG	Tue, Oct 30, 2018	21.67	21.67	21.01	21.63
2056	NASDAQ	FSFG	Mon, Oct 29, 2018	21.67	21.67	21.67	21.67
2055	NASDAQ	FSFG	Fri, Oct 26, 2018	20.84	20.84	20.84	20.84
2054	NASDAQ	FSFG	Thu, Oct 25, 2018	21.76	21.76	21.50	21.50
2053	NASDAQ	FSFG	Wed, Oct 24, 2018	21.83	21.83	21.29	21.29
2052	NASDAQ	FSFG	Tue, Oct 23, 2018	0.00	0.00	0.00	22.50
2051	NASDAQ	FSFG	Mon, Oct 22, 2018	22.50	22.50	22.50	22.50
2050	NASDAQ	FSFG	Fri, Oct 19, 2018	21.77	21.77	21.77	21.77
2049	NASDAQ	FSFG	Thu, Oct 18, 2018	22.11	22.11	21.86	21.98
2048	NASDAQ	FSFG	Wed, Oct 17, 2018	22.05	22.17	22.02	22.02
2047	NASDAQ	FSFG	Tue, Oct 16, 2018	22.33	22.33	22.02	22.24
2046	NASDAQ	FSFG	Mon, Oct 15, 2018	22.29	22.29	22.29	22.29
2045	NASDAQ	FSFG	Fri, Oct 12, 2018	22.35	22.35	21.84	22.10
2044	NASDAQ	FSFG	Thu, Oct 11, 2018	22.12	22.26	22.12	22.26
2043	NASDAQ	FSFG	Wed, Oct 10, 2018	22.33	22.33	22.33	22.33
2042	NASDAQ	FSFG	Tue, Oct 9, 2018	22.46	22.49	22.33	22.35
2041	NASDAQ	FSFG	Mon, Oct 8, 2018	22.23	22.40	22.23	22.40
2040	NASDAQ	FSFG	Fri, Oct 5, 2018	22.60	22.60	22.22	22.22
2039	NASDAQ	FSFG	Thu, Oct 4, 2018	22.35	22.47	22.35	22.37
2038	NASDAQ	FSFG	Wed, Oct 3, 2018	22.60	22.60	22.40	22.40
2037	NASDAQ	FSFG	Tue, Oct 2, 2018	22.67	22.67	22.52	22.52
2036	NASDAQ	FSFG	Mon, Oct 1, 2018	22.61	22.67	22.61	22.67
2035	NASDAQ	FSFG	Fri, Sep 28, 2018	22.68	22.77	22.68	22.76
2034	NASDAQ	FSFG	Thu, Sep 27, 2018	22.78	23.00	22.75	22.75
2033	NASDAQ	FSFG	Wed, Sep 26, 2018	23.00	23.00	22.93	22.93
2032	NASDAQ	FSFG	Tue, Sep 25, 2018	22.79	23.00	22.79	23.00
2031	NASDAQ	FSFG	Mon, Sep 24, 2018	22.89	22.93	22.89	22.93
2030	NASDAQ	FSFG	Fri, Sep 21, 2018	23.08	23.08	22.89	22.89
2029	NASDAQ	FSFG	Thu, Sep 20, 2018	23.08	23.08	23.04	23.04
2028	NASDAQ	FSFG	Wed, Sep 19, 2018	22.95	22.95	22.95	22.95
2027	NASDAQ	FSFG	Tue, Sep 18, 2018	22.99	22.99	22.99	22.99
2026	NASDAQ	FSFG	Mon, Sep 17, 2018	23.16	23.16	23.16	23.16
2025	NASDAQ	FSFG	Fri, Sep 14, 2018	23.07	23.07	23.07	23.07
2024	NASDAQ	FSFG	Thu, Sep 13, 2018	22.78	23.33	22.78	23.33
2023	NASDAQ	FSFG	Wed, Sep 12, 2018	22.87	22.87	22.87	22.87
2022	NASDAQ	FSFG	Tue, Sep 11, 2018	23.00	23.05	22.78	23.00
2021	NASDAQ	FSFG	Mon, Sep 10, 2018	22.99	23.00	22.99	23.00
2020	NASDAQ	FSFG	Fri, Sep 7, 2018	23.00	23.09	22.89	22.99
2019	NASDAQ	FSFG	Thu, Sep 6, 2018	23.00	23.00	23.00	23.00
2018	NASDAQ	FSFG	Wed, Sep 5, 2018	0.00	0.00	0.00	22.95
2017	NASDAQ	FSFG	Tue, Sep 4, 2018	22.90	23.23	22.90	22.95
2016	NASDAQ	FSFG	Fri, Aug 31, 2018	23.71	24.08	23.37	23.69
2015	NASDAQ	FSFG	Thu, Aug 30, 2018	23.65	23.67	23.65	23.67
2014	NASDAQ	FSFG	Wed, Aug 29, 2018	23.77	23.77	23.77	23.77
2013	NASDAQ	FSFG	Tue, Aug 28, 2018	0.00	0.00	0.00	23.16
2012	NASDAQ	FSFG	Mon, Aug 27, 2018	22.93	23.29	22.93	23.16
2011	NASDAQ	FSFG	Fri, Aug 24, 2018	22.34	22.57	22.34	22.57
2010	NASDAQ	FSFG	Thu, Aug 23, 2018	22.58	22.58	22.58	22.58
2009	NASDAQ	FSFG	Wed, Aug 22, 2018	22.23	22.48	22.23	22.48
2008	NASDAQ	FSFG	Tue, Aug 21, 2018	22.23	22.29	22.19	22.21
2007	NASDAQ	FSFG	Mon, Aug 20, 2018	22.23	22.24	22.23	22.24
2006	NASDAQ	FSFG	Fri, Aug 17, 2018	22.36	22.46	22.23	22.29
2005	NASDAQ	FSFG	Thu, Aug 16, 2018	22.52	22.52	22.52	22.52
2004	NASDAQ	FSFG	Wed, Aug 15, 2018	22.67	22.67	22.36	22.43
2003	NASDAQ	FSFG	Tue, Aug 14, 2018	22.64	22.64	22.64	22.64
2002	NASDAQ	FSFG	Mon, Aug 13, 2018	22.44	22.44	22.41	22.41
2001	NASDAQ	FSFG	Fri, Aug 10, 2018	22.37	22.91	22.35	22.35
2000	NASDAQ	FSFG	Thu, Aug 9, 2018	22.22	22.75	22.22	22.65
1999	NASDAQ	FSFG	Wed, Aug 8, 2018	22.53	22.55	22.34	22.34
1998	NASDAQ	FSFG	Tue, Aug 7, 2018	22.66	22.66	22.53	22.53
1997	NASDAQ	FSFG	Mon, Aug 6, 2018	22.66	22.67	22.65	22.66
1996	NASDAQ	FSFG	Fri, Aug 3, 2018	22.57	22.66	22.33	22.66
1995	NASDAQ	FSFG	Thu, Aug 2, 2018	22.76	22.76	22.62	22.62
1994	NASDAQ	FSFG	Wed, Aug 1, 2018	23.25	23.28	22.33	22.63
1993	NASDAQ	FSFG	Tue, Jul 31, 2018	23.17	23.17	22.78	23.08
1992	NASDAQ	FSFG	Mon, Jul 30, 2018	23.19	23.45	22.92	22.92
1991	NASDAQ	FSFG	Fri, Jul 27, 2018	23.99	23.99	23.07	23.07
1990	NASDAQ	FSFG	Thu, Jul 26, 2018	24.24	24.30	23.74	23.99
1989	NASDAQ	FSFG	Wed, Jul 25, 2018	24.33	24.33	23.88	24.33
1988	NASDAQ	FSFG	Tue, Jul 24, 2018	24.33	24.33	24.17	24.31
1987	NASDAQ	FSFG	Mon, Jul 23, 2018	24.50	24.50	24.05	24.39
1986	NASDAQ	FSFG	Fri, Jul 20, 2018	24.32	24.32	24.30	24.30
1985	NASDAQ	FSFG	Thu, Jul 19, 2018	24.32	24.32	24.32	24.32
1984	NASDAQ	FSFG	Wed, Jul 18, 2018	24.62	24.75	24.50	24.50
1983	NASDAQ	FSFG	Tue, Jul 17, 2018	24.44	24.77	24.16	24.67
1982	NASDAQ	FSFG	Mon, Jul 16, 2018	24.66	24.66	24.20	24.61
1981	NASDAQ	FSFG	Fri, Jul 13, 2018	24.33	24.28	23.86	23.86
1980	NASDAQ	FSFG	Thu, Jul 12, 2018	24.48	24.48	24.29	24.33
1979	NASDAQ	FSFG	Wed, Jul 11, 2018	23.83	24.64	23.83	24.64
1978	NASDAQ	FSFG	Tue, Jul 10, 2018	24.23	24.23	24.23	24.23
1977	NASDAQ	FSFG	Mon, Jul 9, 2018	24.47	24.67	24.38	24.56
1976	NASDAQ	FSFG	Fri, Jul 6, 2018	24.54	24.62	24.10	24.53
1975	NASDAQ	FSFG	Thu, Jul 5, 2018	23.93	24.50	23.93	24.50
1974	NASDAQ	FSFG	Tue, Jul 3, 2018	24.22	24.22	24.00	24.07
1973	NASDAQ	FSFG	Mon, Jul 2, 2018	24.10	24.29	23.98	24.23
1972	NASDAQ	FSFG	Fri, Jun 29, 2018	24.43	24.50	24.35	24.50
1971	NASDAQ	FSFG	Thu, Jun 28, 2018	24.33	24.33	24.26	24.26
1970	NASDAQ	FSFG	Wed, Jun 27, 2018	24.16	24.33	24.10	24.33
1969	NASDAQ	FSFG	Tue, Jun 26, 2018	23.80	24.28	23.42	24.18
1968	NASDAQ	FSFG	Mon, Jun 25, 2018	24.08	24.43	23.87	24.30
1967	NASDAQ	FSFG	Fri, Jun 22, 2018	24.36	24.47	23.57	24.30
1966	NASDAQ	FSFG	Thu, Jun 21, 2018	24.47	24.47	23.78	24.38
1965	NASDAQ	FSFG	Wed, Jun 20, 2018	24.55	24.55	24.11	24.24
1964	NASDAQ	FSFG	Tue, Jun 19, 2018	24.31	24.75	24.18	24.54
1963	NASDAQ	FSFG	Mon, Jun 18, 2018	24.13	24.17	23.67	24.17
1962	NASDAQ	FSFG	Fri, Jun 15, 2018	23.95	24.13	23.48	23.89
1961	NASDAQ	FSFG	Thu, Jun 14, 2018	23.67	23.98	23.17	23.69
1960	NASDAQ	FSFG	Wed, Jun 13, 2018	23.64	24.00	23.24	24.00
1959	NASDAQ	FSFG	Tue, Jun 12, 2018	23.34	23.67	23.25	23.45
1958	NASDAQ	FSFG	Mon, Jun 11, 2018	23.14	24.00	23.14	23.98
1957	NASDAQ	FSFG	Fri, Jun 8, 2018	23.23	23.33	23.15	23.33
1956	NASDAQ	FSFG	Thu, Jun 7, 2018	23.12	23.12	23.12	23.12
1955	NASDAQ	FSFG	Wed, Jun 6, 2018	23.33	23.33	23.00	23.03
1954	NASDAQ	FSFG	Tue, Jun 5, 2018	23.06	23.33	23.06	23.33
1953	NASDAQ	FSFG	Mon, Jun 4, 2018	23.33	23.33	23.00	23.33
1952	NASDAQ	FSFG	Fri, Jun 1, 2018	23.33	23.58	22.89	23.58
1951	NASDAQ	FSFG	Thu, May 31, 2018	23.28	23.28	22.83	23.25
1950	NASDAQ	FSFG	Wed, May 30, 2018	23.08	23.08	22.83	22.83
1949	NASDAQ	FSFG	Tue, May 29, 2018	22.78	23.00	22.77	22.77
1948	NASDAQ	FSFG	Fri, May 25, 2018	0.00	0.00	0.00	23.00
1947	NASDAQ	FSFG	Thu, May 24, 2018	23.00	23.05	23.00	23.00
1946	NASDAQ	FSFG	Wed, May 23, 2018	23.00	23.17	23.00	23.03
1945	NASDAQ	FSFG	Tue, May 22, 2018	23.01	23.20	23.01	23.20
1944	NASDAQ	FSFG	Mon, May 21, 2018	23.07	23.20	23.07	23.20
1943	NASDAQ	FSFG	Fri, May 18, 2018	23.51	23.51	23.02	23.02
1942	NASDAQ	FSFG	Thu, May 17, 2018	23.16	23.21	23.11	23.11
1941	NASDAQ	FSFG	Wed, May 16, 2018	23.34	23.34	23.20	23.20
1940	NASDAQ	FSFG	Tue, May 15, 2018	0.00	0.00	0.00	23.60
1939	NASDAQ	FSFG	Mon, May 14, 2018	23.25	23.60	23.19	23.60
1938	NASDAQ	FSFG	Fri, May 11, 2018	23.09	24.09	23.09	24.09
1937	NASDAQ	FSFG	Thu, May 10, 2018	23.66	23.68	23.13	23.13
1936	NASDAQ	FSFG	Wed, May 9, 2018	24.15	24.15	23.18	23.45
1935	NASDAQ	FSFG	Tue, May 8, 2018	23.65	23.67	23.65	23.67
1934	NASDAQ	FSFG	Mon, May 7, 2018	23.98	23.98	23.58	23.58
1933	NASDAQ	FSFG	Fri, May 4, 2018	24.16	24.16	24.00	24.15
1932	NASDAQ	FSFG	Thu, May 3, 2018	22.35	24.17	22.35	24.17
1931	NASDAQ	FSFG	Wed, May 2, 2018	23.89	23.89	23.25	23.77
1930	NASDAQ	FSFG	Tue, May 1, 2018	24.17	24.17	23.52	23.76
1929	NASDAQ	FSFG	Mon, Apr 30, 2018	24.00	24.34	23.90	23.90
1928	NASDAQ	FSFG	Fri, Apr 27, 2018	23.50	24.00	23.50	24.00
1927	NASDAQ	FSFG	Thu, Apr 26, 2018	23.19	23.83	22.95	23.83
1926	NASDAQ	FSFG	Wed, Apr 25, 2018	23.34	23.83	23.29	23.83
1925	NASDAQ	FSFG	Tue, Apr 24, 2018	22.92	23.83	22.92	23.64
1924	NASDAQ	FSFG	Mon, Apr 23, 2018	23.00	23.00	23.00	23.00
1923	NASDAQ	FSFG	Fri, Apr 20, 2018	23.30	23.33	23.30	23.33
1922	NASDAQ	FSFG	Thu, Apr 19, 2018	23.00	23.68	23.00	23.33
1921	NASDAQ	FSFG	Wed, Apr 18, 2018	23.17	23.17	23.17	23.17
1920	NASDAQ	FSFG	Tue, Apr 17, 2018	23.33	23.40	23.33	23.40
1919	NASDAQ	FSFG	Mon, Apr 16, 2018	23.83	23.83	23.33	23.33
1918	NASDAQ	FSFG	Fri, Apr 13, 2018	23.75	23.75	23.58	23.61
1917	NASDAQ	FSFG	Thu, Apr 12, 2018	23.07	23.58	23.07	23.58
1916	NASDAQ	FSFG	Wed, Apr 11, 2018	23.00	23.32	23.00	23.32
1915	NASDAQ	FSFG	Tue, Apr 10, 2018	22.67	22.71	22.67	22.71
1914	NASDAQ	FSFG	Mon, Apr 9, 2018	23.06	23.06	22.67	22.67
1913	NASDAQ	FSFG	Fri, Apr 6, 2018	0.00	0.00	0.00	22.83
1912	NASDAQ	FSFG	Thu, Apr 5, 2018	22.37	22.83	22.37	22.83
1911	NASDAQ	FSFG	Wed, Apr 4, 2018	22.53	22.76	22.50	22.76
1910	NASDAQ	FSFG	Tue, Apr 3, 2018	23.32	23.32	22.54	22.54
1909	NASDAQ	FSFG	Mon, Apr 2, 2018	23.31	23.31	23.31	23.31
1908	NASDAQ	FSFG	Thu, Mar 29, 2018	23.32	23.32	22.65	23.17
1907	NASDAQ	FSFG	Wed, Mar 28, 2018	23.83	23.83	22.82	23.63
1906	NASDAQ	FSFG	Tue, Mar 27, 2018	23.28	24.00	23.17	24.00
1905	NASDAQ	FSFG	Mon, Mar 26, 2018	23.89	24.00	23.89	24.00
1904	NASDAQ	FSFG	Fri, Mar 23, 2018	23.17	24.00	23.17	23.30
1903	NASDAQ	FSFG	Thu, Mar 22, 2018	23.53	23.70	23.53	23.70
1902	NASDAQ	FSFG	Wed, Mar 21, 2018	23.55	23.67	23.50	23.60
1901	NASDAQ	FSFG	Tue, Mar 20, 2018	23.17	23.46	23.17	23.43
1900	NASDAQ	FSFG	Mon, Mar 19, 2018	22.45	24.17	22.45	23.50
1899	NASDAQ	FSFG	Fri, Mar 16, 2018	22.53	24.83	22.03	24.83
1898	NASDAQ	FSFG	Thu, Mar 15, 2018	22.06	22.65	21.89	22.00
1897	NASDAQ	FSFG	Wed, Mar 14, 2018	22.58	22.58	22.00	22.01
1896	NASDAQ	FSFG	Tue, Mar 13, 2018	21.89	22.33	21.89	22.33
1895	NASDAQ	FSFG	Mon, Mar 12, 2018	22.32	22.33	21.89	21.89
1894	NASDAQ	FSFG	Fri, Mar 9, 2018	22.52	22.52	22.00	22.17
1893	NASDAQ	FSFG	Thu, Mar 8, 2018	22.32	22.32	22.32	22.32
1892	NASDAQ	FSFG	Wed, Mar 7, 2018	22.00	22.00	21.71	21.71
1891	NASDAQ	FSFG	Tue, Mar 6, 2018	22.33	22.33	22.00	22.00
1890	NASDAQ	FSFG	Mon, Mar 5, 2018	21.94	23.10	21.94	22.33
1889	NASDAQ	FSFG	Fri, Mar 2, 2018	26.67	26.67	21.86	22.58
1888	NASDAQ	FSFG	Thu, Mar 1, 2018	22.02	22.33	22.02	22.30
1887	NASDAQ	FSFG	Wed, Feb 28, 2018	21.84	22.57	21.83	22.33
1886	NASDAQ	FSFG	Tue, Feb 27, 2018	0.00	0.00	0.00	21.83
1885	NASDAQ	FSFG	Mon, Feb 26, 2018	0.00	0.00	0.00	21.83
1884	NASDAQ	FSFG	Fri, Feb 23, 2018	22.33	22.40	21.83	21.83
1883	NASDAQ	FSFG	Thu, Feb 22, 2018	22.17	22.17	22.13	22.17
1882	NASDAQ	FSFG	Wed, Feb 21, 2018	21.91	22.43	21.91	22.24
1881	NASDAQ	FSFG	Tue, Feb 20, 2018	21.88	21.98	21.83	21.91
1880	NASDAQ	FSFG	Fri, Feb 16, 2018	21.98	21.98	21.86	21.86
1879	NASDAQ	FSFG	Thu, Feb 15, 2018	21.80	21.97	21.80	21.92
1878	NASDAQ	FSFG	Wed, Feb 14, 2018	21.89	21.98	21.89	21.98
1877	NASDAQ	FSFG	Tue, Feb 13, 2018	21.71	21.77	21.67	21.77
1876	NASDAQ	FSFG	Mon, Feb 12, 2018	21.73	21.91	21.73	21.91
1875	NASDAQ	FSFG	Fri, Feb 9, 2018	22.17	22.17	22.15	22.17
1874	NASDAQ	FSFG	Thu, Feb 8, 2018	0.00	0.00	0.00	22.17
1873	NASDAQ	FSFG	Wed, Feb 7, 2018	21.67	22.18	21.67	22.17
1872	NASDAQ	FSFG	Tue, Feb 6, 2018	21.99	21.99	21.61	21.67
1871	NASDAQ	FSFG	Mon, Feb 5, 2018	22.21	22.21	22.08	22.08
1870	NASDAQ	FSFG	Fri, Feb 2, 2018	21.67	22.00	21.67	22.00
1869	NASDAQ	FSFG	Thu, Feb 1, 2018	21.62	21.62	21.48	21.48
1868	NASDAQ	FSFG	Wed, Jan 31, 2018	19.96	22.08	19.93	21.17
1867	NASDAQ	FSFG	Tue, Jan 30, 2018	0.00	0.00	0.00	19.94
1866	NASDAQ	FSFG	Mon, Jan 29, 2018	19.66	20.00	19.57	19.94
1865	NASDAQ	FSFG	Fri, Jan 26, 2018	19.36	19.36	19.34	19.36
1864	NASDAQ	FSFG	Tue, Jan 23, 2018	19.32	19.33	19.32	19.33
1863	NASDAQ	FSFG	Fri, Jan 19, 2018	19.33	19.33	19.31	19.33
1862	NASDAQ	FSFG	Thu, Jan 18, 2018	19.29	19.29	19.29	19.29
1861	NASDAQ	FSFG	Wed, Jan 17, 2018	19.29	19.29	19.29	19.29
1860	NASDAQ	FSFG	Tue, Jan 16, 2018	19.27	19.27	19.27	19.27
1859	NASDAQ	FSFG	Fri, Jan 12, 2018	19.33	19.33	19.25	19.25
1858	NASDAQ	FSFG	Thu, Jan 11, 2018	0.00	0.00	0.00	19.21
1857	NASDAQ	FSFG	Wed, Jan 10, 2018	19.13	19.21	19.09	19.21
1856	NASDAQ	FSFG	Tue, Jan 9, 2018	0.00	0.00	0.00	19.01
1855	NASDAQ	FSFG	Mon, Jan 8, 2018	0.00	0.00	0.00	19.01
1854	NASDAQ	FSFG	Fri, Jan 5, 2018	19.01	19.01	19.00	19.01
1853	NASDAQ	FSFG	Thu, Jan 4, 2018	19.08	19.08	19.00	19.08
1852	NASDAQ	FSFG	Wed, Jan 3, 2018	19.00	19.16	19.00	19.16
1851	NASDAQ	FSFG	Tue, Jan 2, 2018	19.02	19.06	19.01	19.03
1850	NASDAQ	FSFG	Fri, Dec 29, 2017	19.01	19.01	19.01	19.01
1849	NASDAQ	FSFG	Thu, Dec 28, 2017	19.33	19.33	19.25	19.25
1848	NASDAQ	FSFG	Wed, Dec 27, 2017	19.04	19.04	19.04	19.04
1847	NASDAQ	FSFG	Tue, Dec 26, 2017	19.13	19.15	18.93	19.13
1846	NASDAQ	FSFG	Fri, Dec 22, 2017	19.03	19.03	19.03	19.03
1845	NASDAQ	FSFG	Thu, Dec 21, 2017	0.00	0.00	0.00	19.02
1844	NASDAQ	FSFG	Wed, Dec 20, 2017	19.02	19.02	19.02	19.02
1843	NASDAQ	FSFG	Tue, Dec 19, 2017	19.15	19.15	19.15	19.15
1842	NASDAQ	FSFG	Mon, Dec 18, 2017	18.92	19.33	18.92	19.33
1841	NASDAQ	FSFG	Fri, Dec 15, 2017	18.90	18.90	18.90	18.90
1840	NASDAQ	FSFG	Thu, Dec 14, 2017	18.93	19.17	18.92	18.93
1839	NASDAQ	FSFG	Wed, Dec 13, 2017	0.00	0.00	0.00	18.91
1838	NASDAQ	FSFG	Tue, Dec 12, 2017	18.90	18.96	18.90	18.91
1837	NASDAQ	FSFG	Mon, Dec 11, 2017	18.88	18.88	18.88	18.88
1836	NASDAQ	FSFG	Fri, Dec 8, 2017	18.85	18.92	18.83	18.87
1835	NASDAQ	FSFG	Thu, Dec 7, 2017	18.88	19.03	18.88	18.94
1834	NASDAQ	FSFG	Wed, Dec 6, 2017	0.00	0.00	0.00	18.87
1833	NASDAQ	FSFG	Tue, Dec 5, 2017	19.00	19.00	18.85	18.87
1832	NASDAQ	FSFG	Mon, Dec 4, 2017	19.33	19.33	18.82	18.82
1831	NASDAQ	FSFG	Fri, Dec 1, 2017	18.79	18.79	18.79	18.79
1830	NASDAQ	FSFG	Thu, Nov 30, 2017	18.80	18.81	18.80	18.81
1829	NASDAQ	FSFG	Wed, Nov 29, 2017	18.78	18.78	18.78	18.78
1828	NASDAQ	FSFG	Tue, Nov 28, 2017	19.33	19.33	19.08	19.08
1827	NASDAQ	FSFG	Mon, Nov 27, 2017	18.92	18.93	18.92	18.93
1826	NASDAQ	FSFG	Fri, Nov 24, 2017	0.00	0.00	0.00	18.90
1825	NASDAQ	FSFG	Wed, Nov 22, 2017	18.90	18.90	18.90	18.90
1824	NASDAQ	FSFG	Tue, Nov 21, 2017	0.00	0.00	0.00	18.85
1823	NASDAQ	FSFG	Mon, Nov 20, 2017	18.82	18.95	18.82	18.85
1822	NASDAQ	FSFG	Fri, Nov 17, 2017	0.00	0.00	0.00	18.92
1821	NASDAQ	FSFG	Thu, Nov 16, 2017	18.92	18.92	18.92	18.92
1820	NASDAQ	FSFG	Wed, Nov 15, 2017	0.00	0.00	0.00	18.93
1819	NASDAQ	FSFG	Tue, Nov 14, 2017	0.00	0.00	0.00	18.93
1818	NASDAQ	FSFG	Mon, Nov 13, 2017	18.93	18.93	18.93	18.93
1817	NASDAQ	FSFG	Fri, Nov 10, 2017	18.91	18.91	18.91	18.91
1816	NASDAQ	FSFG	Thu, Nov 9, 2017	18.70	18.97	18.70	18.97
1815	NASDAQ	FSFG	Wed, Nov 8, 2017	0.00	0.00	0.00	19.10
1814	NASDAQ	FSFG	Tue, Nov 7, 2017	0.00	0.00	0.00	19.10
1813	NASDAQ	FSFG	Mon, Nov 6, 2017	19.33	19.33	19.10	19.10
1812	NASDAQ	FSFG	Fri, Nov 3, 2017	18.63	18.63	18.63	18.63
1811	NASDAQ	FSFG	Thu, Nov 2, 2017	18.58	18.67	18.58	18.60
1810	NASDAQ	FSFG	Wed, Nov 1, 2017	18.39	19.33	18.33	19.33
1809	NASDAQ	FSFG	Tue, Oct 31, 2017	18.37	18.39	18.33	18.38
1808	NASDAQ	FSFG	Mon, Oct 30, 2017	18.37	18.39	18.37	18.39
1807	NASDAQ	FSFG	Fri, Oct 27, 2017	18.27	18.27	18.27	18.27
1806	NASDAQ	FSFG	Thu, Oct 26, 2017	18.28	18.30	18.28	18.30
1805	NASDAQ	FSFG	Wed, Oct 25, 2017	18.39	18.39	18.26	18.26
1804	NASDAQ	FSFG	Tue, Oct 24, 2017	18.22	18.50	18.22	18.50
1803	NASDAQ	FSFG	Mon, Oct 23, 2017	18.19	18.19	18.19	18.19
1802	NASDAQ	FSFG	Fri, Oct 20, 2017	18.20	18.33	18.20	18.33
1801	NASDAQ	FSFG	Thu, Oct 19, 2017	0.00	0.00	0.00	18.33
1800	NASDAQ	FSFG	Wed, Oct 18, 2017	18.13	18.33	18.13	18.33
1799	NASDAQ	FSFG	Tue, Oct 17, 2017	18.13	18.13	18.13	18.13
1798	NASDAQ	FSFG	Mon, Oct 16, 2017	0.00	0.00	0.00	18.12
1797	NASDAQ	FSFG	Fri, Oct 13, 2017	18.23	18.23	18.12	18.12
1796	NASDAQ	FSFG	Thu, Oct 12, 2017	18.33	18.33	18.33	18.33
1795	NASDAQ	FSFG	Wed, Oct 11, 2017	0.00	0.00	0.00	18.16
1794	NASDAQ	FSFG	Tue, Oct 10, 2017	18.04	18.16	18.04	18.16
1793	NASDAQ	FSFG	Mon, Oct 9, 2017	18.07	18.07	18.00	18.00
1792	NASDAQ	FSFG	Fri, Oct 6, 2017	18.07	18.32	18.00	18.16
1791	NASDAQ	FSFG	Thu, Oct 5, 2017	17.95	17.95	17.95	17.95
1790	NASDAQ	FSFG	Wed, Oct 4, 2017	18.26	18.26	18.26	18.26
1789	NASDAQ	FSFG	Tue, Oct 3, 2017	17.93	17.93	17.93	17.93
1788	NASDAQ	FSFG	Mon, Oct 2, 2017	17.80	18.08	17.80	18.08
1787	NASDAQ	FSFG	Fri, Sep 29, 2017	17.84	17.90	17.80	17.80
1786	NASDAQ	FSFG	Thu, Sep 28, 2017	17.94	17.95	17.80	17.80
1785	NASDAQ	FSFG	Wed, Sep 27, 2017	17.80	17.80	17.78	17.78
1784	NASDAQ	FSFG	Tue, Sep 26, 2017	17.85	17.85	17.85	17.85
1783	NASDAQ	FSFG	Mon, Sep 25, 2017	0.00	0.00	0.00	17.95
1782	NASDAQ	FSFG	Fri, Sep 22, 2017	17.98	18.00	17.85	17.95
1781	NASDAQ	FSFG	Thu, Sep 21, 2017	18.00	18.08	18.00	18.08
1780	NASDAQ	FSFG	Wed, Sep 20, 2017	17.92	18.25	17.92	18.08
1779	NASDAQ	FSFG	Tue, Sep 19, 2017	18.02	18.17	17.68	17.97
1778	NASDAQ	FSFG	Mon, Sep 18, 2017	17.92	18.14	17.77	17.83
1777	NASDAQ	FSFG	Fri, Sep 15, 2017	18.37	18.37	18.37	18.37
1776	NASDAQ	FSFG	Thu, Sep 14, 2017	17.56	17.63	17.56	17.63
1775	NASDAQ	FSFG	Wed, Sep 13, 2017	17.57	17.62	17.57	17.62
1774	NASDAQ	FSFG	Tue, Sep 12, 2017	17.51	17.67	17.51	17.67
1773	NASDAQ	FSFG	Mon, Sep 11, 2017	17.66	17.67	17.39	17.55
1772	NASDAQ	FSFG	Fri, Sep 8, 2017	18.00	18.00	18.00	18.00
1771	NASDAQ	FSFG	Thu, Sep 7, 2017	17.45	17.49	17.45	17.49
1770	NASDAQ	FSFG	Wed, Sep 6, 2017	17.50	17.50	17.50	17.50
1769	NASDAQ	FSFG	Tue, Sep 5, 2017	17.53	17.58	17.51	17.58
1768	NASDAQ	FSFG	Fri, Sep 1, 2017	17.67	17.67	17.54	17.54
1767	NASDAQ	FSFG	Thu, Aug 31, 2017	17.60	17.63	17.53	17.53
1766	NASDAQ	FSFG	Wed, Aug 30, 2017	0.00	0.00	0.00	17.63
1765	NASDAQ	FSFG	Tue, Aug 29, 2017	17.62	17.64	17.62	17.63
1764	NASDAQ	FSFG	Mon, Aug 28, 2017	17.57	17.65	17.57	17.60
1763	NASDAQ	FSFG	Fri, Aug 25, 2017	17.63	17.63	17.63	17.63
1762	NASDAQ	FSFG	Thu, Aug 24, 2017	17.54	17.63	17.52	17.63
1761	NASDAQ	FSFG	Wed, Aug 23, 2017	17.46	17.51	17.46	17.51
1760	NASDAQ	FSFG	Tue, Aug 22, 2017	17.50	17.50	17.44	17.47
1759	NASDAQ	FSFG	Mon, Aug 21, 2017	0.00	0.00	0.00	17.55
1758	NASDAQ	FSFG	Fri, Aug 18, 2017	17.54	17.55	17.53	17.55
1757	NASDAQ	FSFG	Thu, Aug 17, 2017	17.60	17.61	17.54	17.55
1756	NASDAQ	FSFG	Wed, Aug 16, 2017	17.66	17.66	17.60	17.60
1755	NASDAQ	FSFG	Tue, Aug 15, 2017	17.60	17.63	17.60	17.62
1754	NASDAQ	FSFG	Mon, Aug 14, 2017	17.69	17.69	17.62	17.67
1753	NASDAQ	FSFG	Fri, Aug 11, 2017	17.65	17.76	17.65	17.76
1752	NASDAQ	FSFG	Thu, Aug 10, 2017	17.67	17.70	17.52	17.53
1751	NASDAQ	FSFG	Wed, Aug 9, 2017	17.60	17.60	17.60	17.60
1750	NASDAQ	FSFG	Tue, Aug 8, 2017	17.77	17.83	17.77	17.78
1749	NASDAQ	FSFG	Mon, Aug 7, 2017	17.74	17.74	17.74	17.74
1748	NASDAQ	FSFG	Fri, Aug 4, 2017	17.79	17.79	17.77	17.77
1747	NASDAQ	FSFG	Thu, Aug 3, 2017	17.83	17.85	17.77	17.77
1746	NASDAQ	FSFG	Wed, Aug 2, 2017	17.77	18.00	17.77	17.84
1745	NASDAQ	FSFG	Tue, Aug 1, 2017	17.75	17.86	17.75	17.86
1744	NASDAQ	FSFG	Mon, Jul 31, 2017	17.81	17.81	17.72	17.73
1743	NASDAQ	FSFG	Fri, Jul 28, 2017	17.83	17.85	17.77	17.77
1742	NASDAQ	FSFG	Thu, Jul 27, 2017	17.91	17.91	17.91	17.91
1741	NASDAQ	FSFG	Wed, Jul 26, 2017	17.83	17.85	17.83	17.85
1740	NASDAQ	FSFG	Tue, Jul 25, 2017	17.70	17.83	17.70	17.83
1739	NASDAQ	FSFG	Mon, Jul 24, 2017	17.69	17.88	17.69	17.88
1738	NASDAQ	FSFG	Fri, Jul 21, 2017	17.67	17.67	17.67	17.67
1737	NASDAQ	FSFG	Thu, Jul 20, 2017	0.00	0.00	0.00	17.64
1736	NASDAQ	FSFG	Wed, Jul 19, 2017	17.64	17.64	17.58	17.64
1735	NASDAQ	FSFG	Tue, Jul 18, 2017	17.63	17.63	17.63	17.63
1734	NASDAQ	FSFG	Mon, Jul 17, 2017	17.58	17.58	17.58	17.58
1733	NASDAQ	FSFG	Fri, Jul 14, 2017	17.66	17.66	17.66	17.66
1732	NASDAQ	FSFG	Thu, Jul 13, 2017	17.92	17.98	17.58	17.63
1731	NASDAQ	FSFG	Wed, Jul 12, 2017	17.97	18.00	17.54	17.54
1730	NASDAQ	FSFG	Tue, Jul 11, 2017	17.55	17.55	17.55	17.55
1729	NASDAQ	FSFG	Mon, Jul 10, 2017	17.67	17.80	17.63	17.63
1728	NASDAQ	FSFG	Fri, Jul 7, 2017	17.67	18.00	17.49	17.67
1727	NASDAQ	FSFG	Thu, Jul 6, 2017	18.50	18.50	17.39	18.00
1726	NASDAQ	FSFG	Wed, Jul 5, 2017	17.19	17.19	17.19	17.19
1725	NASDAQ	FSFG	Mon, Jul 3, 2017	17.82	18.04	17.09	17.10
1724	NASDAQ	FSFG	Fri, Jun 30, 2017	18.58	18.58	17.33	17.59
1723	NASDAQ	FSFG	Thu, Jun 29, 2017	18.00	19.66	17.92	18.17
1722	NASDAQ	FSFG	Wed, Jun 28, 2017	17.59	18.00	17.38	17.87
1721	NASDAQ	FSFG	Tue, Jun 27, 2017	17.51	17.51	17.37	17.39
1720	NASDAQ	FSFG	Mon, Jun 26, 2017	17.33	17.33	17.05	17.33
1719	NASDAQ	FSFG	Fri, Jun 23, 2017	17.17	17.33	17.00	17.00
1718	NASDAQ	FSFG	Thu, Jun 22, 2017	17.33	17.33	17.24	17.24
1717	NASDAQ	FSFG	Wed, Jun 21, 2017	17.33	17.33	17.08	17.33
1716	NASDAQ	FSFG	Tue, Jun 20, 2017	17.41	17.41	17.30	17.33
1715	NASDAQ	FSFG	Mon, Jun 19, 2017	17.25	17.41	17.17	17.41
1714	NASDAQ	FSFG	Fri, Jun 16, 2017	17.10	17.33	17.10	17.33
1713	NASDAQ	FSFG	Thu, Jun 15, 2017	17.00	17.11	17.00	17.11
1712	NASDAQ	FSFG	Wed, Jun 14, 2017	16.83	17.11	16.83	17.11
1711	NASDAQ	FSFG	Tue, Jun 13, 2017	17.08	17.31	16.83	17.31
1710	NASDAQ	FSFG	Mon, Jun 12, 2017	16.86	17.01	16.83	16.83
1709	NASDAQ	FSFG	Fri, Jun 9, 2017	16.75	16.75	16.75	16.75
1708	NASDAQ	FSFG	Thu, Jun 8, 2017	16.67	16.71	16.57	16.71
1707	NASDAQ	FSFG	Wed, Jun 7, 2017	16.66	16.75	16.66	16.66
1706	NASDAQ	FSFG	Tue, Jun 6, 2017	16.44	16.67	16.44	16.67
1705	NASDAQ	FSFG	Mon, Jun 5, 2017	0.00	0.00	0.00	16.73
1704	NASDAQ	FSFG	Fri, Jun 2, 2017	16.73	16.73	16.73	16.73
1703	NASDAQ	FSFG	Thu, Jun 1, 2017	0.00	0.00	0.00	16.69
1702	NASDAQ	FSFG	Wed, May 31, 2017	16.69	16.69	16.69	16.69
1701	NASDAQ	FSFG	Tue, May 30, 2017	16.47	16.66	16.47	16.66
1700	NASDAQ	FSFG	Fri, May 26, 2017	16.47	16.47	16.47	16.47
1699	NASDAQ	FSFG	Thu, May 25, 2017	16.66	16.66	16.66	16.66
1698	NASDAQ	FSFG	Wed, May 24, 2017	0.00	0.00	0.00	16.67
1697	NASDAQ	FSFG	Tue, May 23, 2017	0.00	0.00	0.00	16.67
1696	NASDAQ	FSFG	Mon, May 22, 2017	0.00	0.00	0.00	16.67
1695	NASDAQ	FSFG	Fri, May 19, 2017	0.00	0.00	0.00	16.67
1694	NASDAQ	FSFG	Thu, May 18, 2017	16.67	16.67	16.67	16.67
1693	NASDAQ	FSFG	Wed, May 17, 2017	0.00	0.00	0.00	16.67
1692	NASDAQ	FSFG	Tue, May 16, 2017	16.67	16.67	16.67	16.67
1691	NASDAQ	FSFG	Mon, May 15, 2017	0.00	0.00	0.00	16.45
1690	NASDAQ	FSFG	Fri, May 12, 2017	0.00	0.00	0.00	16.45
1689	NASDAQ	FSFG	Thu, May 11, 2017	16.45	16.45	16.45	16.45
1688	NASDAQ	FSFG	Wed, May 10, 2017	16.46	16.47	16.45	16.45
1687	NASDAQ	FSFG	Tue, May 9, 2017	16.47	16.52	16.47	16.50
1686	NASDAQ	FSFG	Mon, May 8, 2017	0.00	0.00	0.00	16.65
1685	NASDAQ	FSFG	Fri, May 5, 2017	16.65	16.65	16.65	16.65
1684	NASDAQ	FSFG	Thu, May 4, 2017	0.00	0.00	0.00	16.67
1683	NASDAQ	FSFG	Wed, May 3, 2017	0.00	0.00	0.00	16.67
1682	NASDAQ	FSFG	Tue, May 2, 2017	16.67	16.67	16.67	16.67
1681	NASDAQ	FSFG	Mon, May 1, 2017	16.47	16.47	16.45	16.45
1680	NASDAQ	FSFG	Fri, Apr 28, 2017	16.45	16.45	16.45	16.45
1679	NASDAQ	FSFG	Thu, Apr 27, 2017	16.67	16.67	16.49	16.49
1678	NASDAQ	FSFG	Wed, Apr 26, 2017	0.00	0.00	0.00	16.65
1677	NASDAQ	FSFG	Tue, Apr 25, 2017	16.50	16.65	16.49	16.65
1676	NASDAQ	FSFG	Mon, Apr 24, 2017	16.49	16.49	16.49	16.49
1675	NASDAQ	FSFG	Fri, Apr 21, 2017	16.45	16.45	16.45	16.45
1674	NASDAQ	FSFG	Thu, Apr 20, 2017	16.50	16.50	16.47	16.47
1673	NASDAQ	FSFG	Wed, Apr 19, 2017	16.45	16.45	16.45	16.45
1672	NASDAQ	FSFG	Tue, Apr 18, 2017	16.45	16.45	16.45	16.45
1671	NASDAQ	FSFG	Mon, Apr 17, 2017	16.50	16.50	16.15	16.45
1670	NASDAQ	FSFG	Thu, Apr 13, 2017	16.50	16.50	16.05	16.05
1669	NASDAQ	FSFG	Wed, Apr 12, 2017	0.00	0.00	0.00	16.46
1668	NASDAQ	FSFG	Tue, Apr 11, 2017	0.00	0.00	0.00	16.46
1667	NASDAQ	FSFG	Mon, Apr 10, 2017	16.47	16.47	16.45	16.46
1666	NASDAQ	FSFG	Fri, Apr 7, 2017	0.00	0.00	0.00	16.10
1665	NASDAQ	FSFG	Wed, Apr 5, 2017	0.00	0.00	0.00	16.10
1664	NASDAQ	FSFG	Tue, Apr 4, 2017	16.10	16.11	16.10	16.10
1663	NASDAQ	FSFG	Mon, Apr 3, 2017	16.60	16.60	16.07	16.12
1662	NASDAQ	FSFG	Fri, Mar 31, 2017	16.24	16.24	16.24	16.24
1661	NASDAQ	FSFG	Thu, Mar 30, 2017	16.60	16.60	16.09	16.35
1660	NASDAQ	FSFG	Wed, Mar 29, 2017	16.25	16.25	16.08	16.08
1659	NASDAQ	FSFG	Tue, Mar 28, 2017	16.24	16.24	16.24	16.24
1658	NASDAQ	FSFG	Mon, Mar 27, 2017	16.38	16.38	16.23	16.23
1657	NASDAQ	FSFG	Fri, Mar 24, 2017	16.13	16.47	16.13	16.38
1656	NASDAQ	FSFG	Thu, Mar 23, 2017	16.05	16.05	16.05	16.05
1655	NASDAQ	FSFG	Wed, Mar 22, 2017	16.67	16.91	16.67	16.67
1654	NASDAQ	FSFG	Tue, Mar 21, 2017	16.07	16.67	16.00	16.67
1653	NASDAQ	FSFG	Mon, Mar 20, 2017	16.09	16.62	16.09	16.57
1652	NASDAQ	FSFG	Fri, Mar 17, 2017	15.91	16.22	15.91	16.22
1651	NASDAQ	FSFG	Thu, Mar 16, 2017	16.04	16.04	16.04	16.04
1650	NASDAQ	FSFG	Wed, Mar 15, 2017	15.90	15.96	15.83	15.96
1649	NASDAQ	FSFG	Tue, Mar 14, 2017	16.10	16.10	15.99	16.00
1648	NASDAQ	FSFG	Mon, Mar 13, 2017	0.00	0.00	0.00	16.17
1647	NASDAQ	FSFG	Fri, Mar 10, 2017	16.06	16.17	16.05	16.17
1646	NASDAQ	FSFG	Wed, Mar 8, 2017	16.25	16.25	16.05	16.08
1645	NASDAQ	FSFG	Tue, Mar 7, 2017	16.10	16.10	16.09	16.10
1644	NASDAQ	FSFG	Mon, Mar 6, 2017	16.05	16.05	16.05	16.05
1643	NASDAQ	FSFG	Fri, Mar 3, 2017	16.67	16.67	16.06	16.06
1642	NASDAQ	FSFG	Thu, Mar 2, 2017	0.00	0.00	0.00	16.20
1641	NASDAQ	FSFG	Wed, Mar 1, 2017	16.33	16.33	16.20	16.20
1640	NASDAQ	FSFG	Tue, Feb 28, 2017	0.00	0.00	0.00	16.20
1639	NASDAQ	FSFG	Mon, Feb 27, 2017	16.20	16.20	16.20	16.20
1638	NASDAQ	FSFG	Fri, Feb 24, 2017	0.00	0.00	0.00	16.20
1637	NASDAQ	FSFG	Thu, Feb 23, 2017	16.20	16.29	16.17	16.20
1636	NASDAQ	FSFG	Wed, Feb 22, 2017	16.15	16.67	16.15	16.20
1635	NASDAQ	FSFG	Tue, Feb 21, 2017	16.10	16.33	16.10	16.17
1634	NASDAQ	FSFG	Fri, Feb 17, 2017	16.12	16.67	16.10	16.28
1633	NASDAQ	FSFG	Thu, Feb 16, 2017	16.03	16.11	16.03	16.11
1632	NASDAQ	FSFG	Wed, Feb 15, 2017	15.90	16.08	15.90	16.08
1631	NASDAQ	FSFG	Tue, Feb 14, 2017	15.95	15.96	15.82	15.93
1630	NASDAQ	FSFG	Mon, Feb 13, 2017	15.65	15.90	15.65	15.90
1629	NASDAQ	FSFG	Fri, Feb 10, 2017	15.33	15.66	15.33	15.66
1628	NASDAQ	FSFG	Thu, Feb 9, 2017	15.25	15.25	15.25	15.25
1627	NASDAQ	FSFG	Wed, Feb 8, 2017	15.30	15.33	15.25	15.25
1626	NASDAQ	FSFG	Tue, Feb 7, 2017	15.00	15.16	15.00	15.16
1625	NASDAQ	FSFG	Mon, Feb 6, 2017	14.90	15.03	14.90	15.03
1624	NASDAQ	FSFG	Fri, Feb 3, 2017	14.75	14.87	14.75	14.86
1623	NASDAQ	FSFG	Thu, Feb 2, 2017	14.83	14.83	14.83	14.83
1622	NASDAQ	FSFG	Wed, Feb 1, 2017	14.72	14.82	14.72	14.75
1621	NASDAQ	FSFG	Tue, Jan 31, 2017	14.77	14.77	14.72	14.72
1620	NASDAQ	FSFG	Mon, Jan 30, 2017	14.80	14.80	14.70	14.71
1619	NASDAQ	FSFG	Fri, Jan 27, 2017	14.74	14.74	14.70	14.74
1618	NASDAQ	FSFG	Thu, Jan 26, 2017	14.70	14.87	14.70	14.82
1617	NASDAQ	FSFG	Wed, Jan 25, 2017	14.90	14.90	14.88	14.88
1616	NASDAQ	FSFG	Mon, Jan 23, 2017	15.05	15.05	15.05	15.05
1615	NASDAQ	FSFG	Fri, Jan 20, 2017	15.05	15.05	15.05	15.05
1614	NASDAQ	FSFG	Tue, Jan 17, 2017	15.16	15.16	15.07	15.07
1613	NASDAQ	FSFG	Fri, Jan 13, 2017	14.82	15.02	14.70	15.02
1612	NASDAQ	FSFG	Thu, Jan 12, 2017	14.72	14.72	14.70	14.70
1611	NASDAQ	FSFG	Wed, Jan 11, 2017	14.81	14.81	14.72	14.73
1610	NASDAQ	FSFG	Tue, Jan 10, 2017	14.87	14.91	14.82	14.82
1609	NASDAQ	FSFG	Mon, Jan 9, 2017	14.88	14.88	14.86	14.88
1608	NASDAQ	FSFG	Fri, Jan 6, 2017	0.00	0.00	0.00	14.83
1607	NASDAQ	FSFG	Thu, Jan 5, 2017	15.33	15.33	14.83	14.83
1606	NASDAQ	FSFG	Wed, Jan 4, 2017	15.17	15.17	15.08	15.12
1605	NASDAQ	FSFG	Tue, Jan 3, 2017	15.79	15.79	14.93	15.17
1604	NASDAQ	FSFG	Fri, Dec 30, 2016	14.79	15.67	14.79	15.67
1603	NASDAQ	FSFG	Thu, Dec 29, 2016	15.17	16.16	15.16	15.42
1602	NASDAQ	FSFG	Wed, Dec 28, 2016	0.00	0.00	0.00	15.17
1601	NASDAQ	FSFG	Tue, Dec 27, 2016	15.17	15.17	15.17	15.17
1600	NASDAQ	FSFG	Fri, Dec 23, 2016	14.87	14.87	14.87	14.87
1599	NASDAQ	FSFG	Thu, Dec 22, 2016	14.83	14.99	14.83	14.99
1598	NASDAQ	FSFG	Wed, Dec 21, 2016	0.00	0.00	0.00	14.82
1597	NASDAQ	FSFG	Tue, Dec 20, 2016	14.83	14.83	14.42	14.82
1596	NASDAQ	FSFG	Mon, Dec 19, 2016	14.59	14.83	14.59	14.83
1595	NASDAQ	FSFG	Fri, Dec 16, 2016	0.00	0.00	0.00	14.57
1594	NASDAQ	FSFG	Thu, Dec 15, 2016	14.42	14.57	14.42	14.57
1593	NASDAQ	FSFG	Wed, Dec 14, 2016	14.67	14.67	14.67	14.67
1592	NASDAQ	FSFG	Tue, Dec 13, 2016	14.11	14.67	14.11	14.67
1591	NASDAQ	FSFG	Mon, Dec 12, 2016	14.07	14.09	14.07	14.09
1590	NASDAQ	FSFG	Fri, Dec 9, 2016	13.60	14.20	13.60	14.00
1589	NASDAQ	FSFG	Thu, Dec 8, 2016	13.56	13.97	13.56	13.59
1588	NASDAQ	FSFG	Wed, Dec 7, 2016	13.54	13.84	13.53	13.53
1587	NASDAQ	FSFG	Tue, Dec 6, 2016	0.00	0.00	0.00	13.50
1586	NASDAQ	FSFG	Mon, Dec 5, 2016	13.35	13.50	13.35	13.50
1585	NASDAQ	FSFG	Fri, Dec 2, 2016	13.48	13.48	13.32	13.33
1584	NASDAQ	FSFG	Thu, Dec 1, 2016	13.40	13.40	13.36	13.37
1583	NASDAQ	FSFG	Wed, Nov 30, 2016	13.40	13.40	13.33	13.33
1582	NASDAQ	FSFG	Tue, Nov 29, 2016	13.40	13.40	13.40	13.40
1581	NASDAQ	FSFG	Mon, Nov 28, 2016	0.00	0.00	0.00	13.33
1580	NASDAQ	FSFG	Fri, Nov 25, 2016	0.00	0.00	0.00	13.33
1579	NASDAQ	FSFG	Wed, Nov 23, 2016	13.40	13.40	13.33	13.33
1578	NASDAQ	FSFG	Tue, Nov 22, 2016	13.20	13.40	13.20	13.40
1577	NASDAQ	FSFG	Mon, Nov 21, 2016	0.00	0.00	0.00	13.36
1576	NASDAQ	FSFG	Fri, Nov 18, 2016	13.36	13.36	13.36	13.36
1575	NASDAQ	FSFG	Wed, Nov 16, 2016	13.33	13.33	13.33	13.33
1574	NASDAQ	FSFG	Tue, Nov 15, 2016	13.29	13.33	13.25	13.33
1573	NASDAQ	FSFG	Mon, Nov 14, 2016	13.26	13.42	13.26	13.38
1572	NASDAQ	FSFG	Fri, Nov 11, 2016	12.62	13.37	12.62	13.37
1571	NASDAQ	FSFG	Thu, Nov 10, 2016	12.83	13.00	12.22	12.90
1570	NASDAQ	FSFG	Wed, Nov 9, 2016	12.17	12.83	12.17	12.66
1569	NASDAQ	FSFG	Tue, Nov 8, 2016	12.92	12.92	12.92	12.92
1568	NASDAQ	FSFG	Mon, Nov 7, 2016	12.97	12.97	12.97	12.97
1567	NASDAQ	FSFG	Fri, Nov 4, 2016	13.23	13.23	13.23	13.23
1566	NASDAQ	FSFG	Thu, Nov 3, 2016	12.09	13.15	12.09	13.13
1565	NASDAQ	FSFG	Wed, Nov 2, 2016	13.30	13.30	13.30	13.30
1564	NASDAQ	FSFG	Tue, Nov 1, 2016	0.00	0.00	0.00	13.30
1563	NASDAQ	FSFG	Mon, Oct 31, 2016	12.25	13.30	12.14	13.30
1562	NASDAQ	FSFG	Fri, Oct 28, 2016	12.33	12.47	12.28	12.47
1561	NASDAQ	FSFG	Thu, Oct 27, 2016	12.18	12.18	12.18	12.18
1560	NASDAQ	FSFG	Wed, Oct 26, 2016	12.08	12.20	12.08	12.20
1559	NASDAQ	FSFG	Tue, Oct 25, 2016	0.00	0.00	0.00	12.16
1558	NASDAQ	FSFG	Thu, Oct 20, 2016	0.00	0.00	0.00	12.16
1557	NASDAQ	FSFG	Fri, Oct 14, 2016	12.16	12.16	12.16	12.16
1556	NASDAQ	FSFG	Thu, Oct 13, 2016	0.00	0.00	0.00	11.95
1555	NASDAQ	FSFG	Wed, Oct 12, 2016	11.95	11.95	11.95	11.95
1554	NASDAQ	FSFG	Tue, Oct 11, 2016	11.95	11.95	11.95	11.95
1553	NASDAQ	FSFG	Mon, Oct 10, 2016	11.78	11.95	11.78	11.95
1552	NASDAQ	FSFG	Fri, Oct 7, 2016	12.00	12.20	11.72	12.20
1551	NASDAQ	FSFG	Thu, Oct 6, 2016	11.94	12.00	11.93	12.00
1550	NASDAQ	FSFG	Wed, Oct 5, 2016	11.78	11.90	11.78	11.90
1549	NASDAQ	FSFG	Tue, Oct 4, 2016	11.89	12.00	11.78	11.78
1548	NASDAQ	FSFG	Mon, Oct 3, 2016	11.90	11.91	11.87	11.87
1547	NASDAQ	FSFG	Fri, Sep 30, 2016	11.91	12.05	11.91	12.05
1546	NASDAQ	FSFG	Thu, Sep 29, 2016	11.88	12.06	11.88	12.06
1545	NASDAQ	FSFG	Wed, Sep 28, 2016	0.00	0.00	0.00	12.06
1544	NASDAQ	FSFG	Tue, Sep 27, 2016	12.07	12.07	11.81	12.06
1543	NASDAQ	FSFG	Mon, Sep 26, 2016	11.99	12.04	11.87	12.04
1542	NASDAQ	FSFG	Fri, Sep 23, 2016	11.91	11.98	11.90	11.98
1541	NASDAQ	FSFG	Thu, Sep 22, 2016	11.87	12.00	11.87	12.00
1540	NASDAQ	FSFG	Wed, Sep 21, 2016	11.83	11.85	11.82	11.83
1539	NASDAQ	FSFG	Tue, Sep 20, 2016	11.83	11.84	11.83	11.83
1538	NASDAQ	FSFG	Mon, Sep 19, 2016	11.76	11.90	11.75	11.77
1537	NASDAQ	FSFG	Fri, Sep 16, 2016	11.89	11.89	11.75	11.75
1536	NASDAQ	FSFG	Thu, Sep 15, 2016	11.83	11.96	11.80	11.85
1535	NASDAQ	FSFG	Wed, Sep 14, 2016	11.75	11.86	11.72	11.78
1534	NASDAQ	FSFG	Tue, Sep 13, 2016	11.69	11.92	11.68	11.75
1533	NASDAQ	FSFG	Mon, Sep 12, 2016	11.90	11.90	11.88	11.88
1532	NASDAQ	FSFG	Fri, Sep 9, 2016	11.78	11.86	11.78	11.82
1531	NASDAQ	FSFG	Thu, Sep 8, 2016	11.72	11.90	11.72	11.75
1530	NASDAQ	FSFG	Wed, Sep 7, 2016	11.75	11.86	11.70	11.70
1529	NASDAQ	FSFG	Tue, Sep 6, 2016	0.00	0.00	0.00	11.69
1528	NASDAQ	FSFG	Fri, Sep 2, 2016	0.00	0.00	0.00	11.69
1527	NASDAQ	FSFG	Thu, Sep 1, 2016	0.00	0.00	0.00	11.69
1526	NASDAQ	FSFG	Wed, Aug 31, 2016	11.70	11.70	11.69	11.69
1525	NASDAQ	FSFG	Tue, Aug 30, 2016	11.68	11.68	11.67	11.68
1524	NASDAQ	FSFG	Mon, Aug 29, 2016	0.00	0.00	0.00	11.75
1523	NASDAQ	FSFG	Fri, Aug 26, 2016	11.75	11.75	11.75	11.75
1522	NASDAQ	FSFG	Thu, Aug 25, 2016	0.00	0.00	0.00	11.79
1521	NASDAQ	FSFG	Wed, Aug 24, 2016	0.00	0.00	0.00	11.79
1520	NASDAQ	FSFG	Tue, Aug 23, 2016	0.00	0.00	0.00	11.79
1519	NASDAQ	FSFG	Mon, Aug 22, 2016	0.00	0.00	0.00	11.79
1518	NASDAQ	FSFG	Fri, Aug 19, 2016	11.79	11.79	11.78	11.79
1517	NASDAQ	FSFG	Thu, Aug 18, 2016	11.75	11.83	11.69	11.83
1516	NASDAQ	FSFG	Wed, Aug 17, 2016	11.90	11.90	11.90	11.90
1515	NASDAQ	FSFG	Tue, Aug 16, 2016	11.67	11.75	11.67	11.75
1514	NASDAQ	FSFG	Mon, Aug 15, 2016	11.68	11.86	11.67	11.68
1513	NASDAQ	FSFG	Fri, Aug 12, 2016	11.68	11.86	11.68	11.86
1512	NASDAQ	FSFG	Thu, Aug 11, 2016	0.00	0.00	0.00	11.83
1511	NASDAQ	FSFG	Wed, Aug 10, 2016	11.83	11.83	11.83	11.83
1510	NASDAQ	FSFG	Tue, Aug 9, 2016	11.75	11.75	11.75	11.75
1509	NASDAQ	FSFG	Mon, Aug 8, 2016	11.67	11.67	11.67	11.67
1508	NASDAQ	FSFG	Fri, Aug 5, 2016	11.75	11.75	11.67	11.67
1507	NASDAQ	FSFG	Thu, Aug 4, 2016	11.67	11.75	11.67	11.75
1506	NASDAQ	FSFG	Wed, Aug 3, 2016	11.75	11.75	11.67	11.67
1505	NASDAQ	FSFG	Tue, Aug 2, 2016	11.68	11.68	11.67	11.67
1504	NASDAQ	FSFG	Mon, Aug 1, 2016	11.78	11.78	11.78	11.78
1503	NASDAQ	FSFG	Fri, Jul 29, 2016	11.78	11.78	11.78	11.78
1502	NASDAQ	FSFG	Thu, Jul 28, 2016	11.78	11.78	11.78	11.78
1501	NASDAQ	FSFG	Wed, Jul 27, 2016	11.78	11.78	11.78	11.78
1500	NASDAQ	FSFG	Tue, Jul 26, 2016	11.78	11.78	11.78	11.78
1499	NASDAQ	FSFG	Mon, Jul 25, 2016	11.74	11.74	11.70	11.70
1498	NASDAQ	FSFG	Fri, Jul 22, 2016	11.73	11.73	11.73	11.73
1497	NASDAQ	FSFG	Thu, Jul 21, 2016	11.73	11.73	11.73	11.73
1496	NASDAQ	FSFG	Wed, Jul 20, 2016	11.73	11.73	11.73	11.73
1495	NASDAQ	FSFG	Tue, Jul 19, 2016	11.67	11.73	11.67	11.73
1494	NASDAQ	FSFG	Mon, Jul 18, 2016	11.70	11.70	11.70	11.70
1493	NASDAQ	FSFG	Fri, Jul 15, 2016	11.70	11.70	11.70	11.70
1492	NASDAQ	FSFG	Thu, Jul 14, 2016	11.67	11.73	11.67	11.70
1491	NASDAQ	FSFG	Wed, Jul 13, 2016	11.67	11.67	11.67	11.67
1490	NASDAQ	FSFG	Tue, Jul 12, 2016	11.71	11.83	11.66	11.67
1489	NASDAQ	FSFG	Mon, Jul 11, 2016	11.71	11.71	11.67	11.67
1488	NASDAQ	FSFG	Fri, Jul 8, 2016	11.57	11.73	11.57	11.67
1487	NASDAQ	FSFG	Thu, Jul 7, 2016	11.58	11.58	11.58	11.58
1486	NASDAQ	FSFG	Wed, Jul 6, 2016	11.61	11.61	11.53	11.58
1485	NASDAQ	FSFG	Tue, Jul 5, 2016	11.52	11.64	11.52	11.61
1484	NASDAQ	FSFG	Fri, Jul 1, 2016	11.51	11.51	11.51	11.51
1483	NASDAQ	FSFG	Thu, Jun 30, 2016	11.51	11.51	11.51	11.51
1482	NASDAQ	FSFG	Wed, Jun 29, 2016	11.83	11.83	11.75	11.75
1481	NASDAQ	FSFG	Tue, Jun 28, 2016	11.75	11.77	11.63	11.75
1480	NASDAQ	FSFG	Mon, Jun 27, 2016	11.50	11.83	11.50	11.83
1479	NASDAQ	FSFG	Fri, Jun 24, 2016	11.50	11.50	11.50	11.50
1478	NASDAQ	FSFG	Thu, Jun 23, 2016	11.75	11.75	11.75	11.75
1477	NASDAQ	FSFG	Wed, Jun 22, 2016	11.67	11.75	11.50	11.75
1476	NASDAQ	FSFG	Tue, Jun 21, 2016	11.75	11.75	11.64	11.69
1475	NASDAQ	FSFG	Mon, Jun 20, 2016	11.75	11.75	11.75	11.75
1474	NASDAQ	FSFG	Fri, Jun 17, 2016	11.75	11.75	11.75	11.75
1473	NASDAQ	FSFG	Thu, Jun 16, 2016	11.69	11.78	11.69	11.74
1472	NASDAQ	FSFG	Wed, Jun 15, 2016	11.77	11.78	11.75	11.78
1471	NASDAQ	FSFG	Tue, Jun 14, 2016	11.75	11.75	11.67	11.67
1470	NASDAQ	FSFG	Mon, Jun 13, 2016	11.77	11.80	11.75	11.75
1469	NASDAQ	FSFG	Fri, Jun 10, 2016	11.67	11.89	11.66	11.83
1468	NASDAQ	FSFG	Thu, Jun 9, 2016	11.90	11.90	11.90	11.90
1467	NASDAQ	FSFG	Wed, Jun 8, 2016	11.84	11.84	11.84	11.84
1466	NASDAQ	FSFG	Tue, Jun 7, 2016	0.00	0.00	0.00	11.75
1465	NASDAQ	FSFG	Mon, Jun 6, 2016	11.75	11.75	11.75	11.75
1464	NASDAQ	FSFG	Fri, Jun 3, 2016	11.78	11.78	11.75	11.75
1463	NASDAQ	FSFG	Thu, Jun 2, 2016	11.74	11.77	11.74	11.75
1462	NASDAQ	FSFG	Wed, Jun 1, 2016	12.10	12.10	11.77	11.77
1461	NASDAQ	FSFG	Tue, May 31, 2016	11.90	12.10	11.80	12.10
1460	NASDAQ	FSFG	Fri, May 27, 2016	11.88	11.88	11.73	11.85
1459	NASDAQ	FSFG	Thu, May 26, 2016	11.83	11.83	11.75	11.75
1458	NASDAQ	FSFG	Wed, May 25, 2016	11.90	11.90	11.76	11.88
1457	NASDAQ	FSFG	Tue, May 24, 2016	11.89	11.98	11.76	11.98
1456	NASDAQ	FSFG	Mon, May 23, 2016	11.88	11.89	11.81	11.89
1455	NASDAQ	FSFG	Fri, May 20, 2016	12.08	12.08	11.87	11.87
1454	NASDAQ	FSFG	Thu, May 19, 2016	11.92	11.92	11.83	11.86
1453	NASDAQ	FSFG	Wed, May 18, 2016	11.72	11.72	11.72	11.72
1452	NASDAQ	FSFG	Tue, May 17, 2016	11.68	11.73	11.67	11.72
1451	NASDAQ	FSFG	Mon, May 16, 2016	11.75	11.75	11.75	11.75
1450	NASDAQ	FSFG	Fri, May 13, 2016	11.75	11.78	11.75	11.78
1449	NASDAQ	FSFG	Thu, May 12, 2016	11.70	11.70	11.70	11.70
1448	NASDAQ	FSFG	Wed, May 11, 2016	11.67	12.00	11.67	11.73
1447	NASDAQ	FSFG	Tue, May 10, 2016	11.82	11.82	11.82	11.82
1446	NASDAQ	FSFG	Mon, May 9, 2016	11.82	11.82	11.82	11.82
1445	NASDAQ	FSFG	Fri, May 6, 2016	11.75	11.97	11.75	11.82
1444	NASDAQ	FSFG	Thu, May 5, 2016	11.62	11.83	11.62	11.72
1443	NASDAQ	FSFG	Wed, May 4, 2016	11.50	11.70	11.39	11.41
1442	NASDAQ	FSFG	Tue, May 3, 2016	11.39	11.97	11.37	11.37
1441	NASDAQ	FSFG	Mon, May 2, 2016	11.35	11.66	11.35	11.39
1440	NASDAQ	FSFG	Fri, Apr 29, 2016	11.50	11.50	11.31	11.44
1439	NASDAQ	FSFG	Thu, Apr 28, 2016	11.33	11.64	11.27	11.54
1438	NASDAQ	FSFG	Wed, Apr 27, 2016	11.31	11.32	11.17	11.28
1437	NASDAQ	FSFG	Tue, Apr 26, 2016	11.00	11.31	11.00	11.31
1436	NASDAQ	FSFG	Mon, Apr 25, 2016	11.26	11.26	11.26	11.26
1435	NASDAQ	FSFG	Fri, Apr 22, 2016	11.26	11.26	11.26	11.26
1434	NASDAQ	FSFG	Thu, Apr 21, 2016	10.93	11.25	10.93	11.25
1433	NASDAQ	FSFG	Wed, Apr 20, 2016	11.08	11.08	11.08	11.08
1432	NASDAQ	FSFG	Tue, Apr 19, 2016	11.08	11.11	10.98	11.08
1431	NASDAQ	FSFG	Mon, Apr 18, 2016	10.93	10.93	10.93	10.93
1430	NASDAQ	FSFG	Fri, Apr 15, 2016	10.95	10.95	10.95	10.95
1429	NASDAQ	FSFG	Thu, Apr 14, 2016	11.03	11.07	11.02	11.02
1428	NASDAQ	FSFG	Wed, Apr 13, 2016	10.97	11.00	10.97	11.00
1427	NASDAQ	FSFG	Tue, Apr 12, 2016	11.08	11.08	11.08	11.08
1426	NASDAQ	FSFG	Mon, Apr 11, 2016	11.33	11.33	11.33	11.33
1425	NASDAQ	FSFG	Fri, Apr 8, 2016	11.01	11.33	10.95	11.33
1424	NASDAQ	FSFG	Thu, Apr 7, 2016	10.93	11.05	10.93	11.05
1423	NASDAQ	FSFG	Wed, Apr 6, 2016	11.05	11.05	11.05	11.05
1422	NASDAQ	FSFG	Tue, Apr 5, 2016	10.99	10.99	10.99	11.05
1421	NASDAQ	FSFG	Mon, Apr 4, 2016	10.98	10.99	10.98	10.99
1420	NASDAQ	FSFG	Fri, Apr 1, 2016	11.33	11.33	11.33	11.33
1419	NASDAQ	FSFG	Thu, Mar 31, 2016	11.33	11.33	11.33	11.33
1418	NASDAQ	FSFG	Wed, Mar 30, 2016	11.33	11.33	11.33	11.33
1417	NASDAQ	FSFG	Tue, Mar 29, 2016	10.96	10.96	10.96	10.96
1416	NASDAQ	FSFG	Mon, Mar 28, 2016	10.93	10.93	10.93	10.93
1415	NASDAQ	FSFG	Thu, Mar 24, 2016	11.00	11.00	11.00	10.93
1414	NASDAQ	FSFG	Wed, Mar 23, 2016	11.00	11.00	11.00	11.00
1413	NASDAQ	FSFG	Tue, Mar 22, 2016	11.00	11.00	10.92	10.93
1412	NASDAQ	FSFG	Mon, Mar 21, 2016	10.94	10.94	10.93	10.93
1411	NASDAQ	FSFG	Fri, Mar 18, 2016	10.93	10.93	10.93	10.93
1410	NASDAQ	FSFG	Thu, Mar 17, 2016	10.93	11.06	10.93	11.06
1409	NASDAQ	FSFG	Wed, Mar 16, 2016	10.98	11.03	10.90	11.03
1408	NASDAQ	FSFG	Tue, Mar 15, 2016	10.98	10.98	10.98	11.00
1407	NASDAQ	FSFG	Mon, Mar 14, 2016	11.00	11.03	10.96	10.98
1406	NASDAQ	FSFG	Fri, Mar 11, 2016	10.97	10.97	10.97	11.06
1405	NASDAQ	FSFG	Thu, Mar 10, 2016	10.97	10.97	10.97	10.97
1404	NASDAQ	FSFG	Wed, Mar 9, 2016	10.97	10.97	10.97	10.97
1403	NASDAQ	FSFG	Tue, Mar 8, 2016	10.96	10.96	10.96	10.96
1402	NASDAQ	FSFG	Mon, Mar 7, 2016	10.94	10.96	10.94	10.96
1401	NASDAQ	FSFG	Fri, Mar 4, 2016	10.94	10.94	10.94	10.94
1400	NASDAQ	FSFG	Thu, Mar 3, 2016	10.94	10.94	10.94	10.94
1399	NASDAQ	FSFG	Wed, Mar 2, 2016	10.97	10.97	10.94	10.95
1398	NASDAQ	FSFG	Tue, Mar 1, 2016	11.00	11.00	11.00	11.02
1397	NASDAQ	FSFG	Mon, Feb 29, 2016	10.93	11.02	10.93	11.00
1396	NASDAQ	FSFG	Fri, Feb 26, 2016	11.00	11.00	10.99	11.00
1395	NASDAQ	FSFG	Thu, Feb 25, 2016	11.00	11.00	11.00	11.00
1394	NASDAQ	FSFG	Wed, Feb 24, 2016	11.00	11.08	11.00	11.08
1393	NASDAQ	FSFG	Tue, Feb 23, 2016	11.00	11.08	11.00	11.08
1392	NASDAQ	FSFG	Mon, Feb 22, 2016	11.07	11.07	11.07	11.07
1391	NASDAQ	FSFG	Fri, Feb 19, 2016	11.00	11.00	11.00	11.00
1390	NASDAQ	FSFG	Thu, Feb 18, 2016	11.00	11.01	11.00	11.00
1389	NASDAQ	FSFG	Wed, Feb 17, 2016	11.11	11.17	11.11	11.17
1388	NASDAQ	FSFG	Tue, Feb 16, 2016	10.96	11.13	10.96	11.00
1387	NASDAQ	FSFG	Fri, Feb 12, 2016	11.00	11.00	10.99	11.00
1386	NASDAQ	FSFG	Thu, Feb 11, 2016	11.33	11.33	10.83	11.08
1385	NASDAQ	FSFG	Wed, Feb 10, 2016	11.00	11.08	10.92	11.08
1384	NASDAQ	FSFG	Tue, Feb 9, 2016	11.08	11.08	10.83	10.85
1383	NASDAQ	FSFG	Mon, Feb 8, 2016	11.08	11.08	11.08	11.08
1382	NASDAQ	FSFG	Fri, Feb 5, 2016	11.17	11.17	11.17	11.17
1381	NASDAQ	FSFG	Thu, Feb 4, 2016	11.17	11.17	11.17	11.17
1380	NASDAQ	FSFG	Wed, Feb 3, 2016	11.17	11.17	11.17	11.17
1379	NASDAQ	FSFG	Tue, Feb 2, 2016	11.17	11.17	11.12	11.13
1378	NASDAQ	FSFG	Mon, Feb 1, 2016	11.33	11.33	11.33	11.33
1377	NASDAQ	FSFG	Fri, Jan 29, 2016	11.20	11.20	11.17	11.17
1376	NASDAQ	FSFG	Thu, Jan 28, 2016	11.33	11.33	11.33	11.33
1375	NASDAQ	FSFG	Wed, Jan 27, 2016	11.15	11.33	11.12	11.33
1374	NASDAQ	FSFG	Tue, Jan 26, 2016	11.23	11.23	11.23	11.23
1373	NASDAQ	FSFG	Mon, Jan 25, 2016	11.07	11.13	11.01	11.08
1372	NASDAQ	FSFG	Fri, Jan 22, 2016	11.16	11.16	11.00	11.13
1371	NASDAQ	FSFG	Thu, Jan 21, 2016	11.13	11.15	11.09	11.09
1370	NASDAQ	FSFG	Wed, Jan 20, 2016	11.32	11.32	10.92	11.17
1369	NASDAQ	FSFG	Tue, Jan 19, 2016	11.17	11.33	11.05	11.29
1368	NASDAQ	FSFG	Fri, Jan 15, 2016	11.33	11.37	11.33	11.37
1367	NASDAQ	FSFG	Thu, Jan 14, 2016	11.58	11.58	11.58	11.58
1366	NASDAQ	FSFG	Wed, Jan 13, 2016	11.58	11.58	11.58	11.58
1365	NASDAQ	FSFG	Tue, Jan 12, 2016	11.58	11.58	11.58	11.58
1364	NASDAQ	FSFG	Mon, Jan 11, 2016	11.70	11.70	11.70	11.70
1363	NASDAQ	FSFG	Fri, Jan 8, 2016	11.41	11.70	11.41	11.70
1362	NASDAQ	FSFG	Thu, Jan 7, 2016	11.67	11.72	11.63	11.67
1361	NASDAQ	FSFG	Wed, Jan 6, 2016	11.67	11.70	11.67	11.70
1360	NASDAQ	FSFG	Tue, Jan 5, 2016	11.89	11.89	11.84	11.84
1359	NASDAQ	FSFG	Mon, Jan 4, 2016	12.00	12.00	12.00	12.00
1358	NASDAQ	FSFG	Thu, Dec 31, 2015	12.14	12.14	12.14	12.14
1357	NASDAQ	FSFG	Wed, Dec 30, 2015	12.15	12.15	12.05	12.15
1356	NASDAQ	FSFG	Tue, Dec 29, 2015	12.17	12.17	12.17	12.17
1355	NASDAQ	FSFG	Mon, Dec 28, 2015	11.84	12.17	11.84	12.17
1354	NASDAQ	FSFG	Thu, Dec 24, 2015	12.03	12.03	12.03	12.03
1353	NASDAQ	FSFG	Wed, Dec 23, 2015	12.03	12.03	12.03	12.03
1352	NASDAQ	FSFG	Tue, Dec 22, 2015	12.03	12.03	12.03	12.03
1351	NASDAQ	FSFG	Mon, Dec 21, 2015	12.03	12.03	12.03	12.03
1350	NASDAQ	FSFG	Fri, Dec 18, 2015	12.03	12.03	12.03	12.03
1349	NASDAQ	FSFG	Thu, Dec 17, 2015	11.86	12.03	11.84	12.03
1348	NASDAQ	FSFG	Wed, Dec 16, 2015	12.02	12.02	12.02	12.02
1347	NASDAQ	FSFG	Tue, Dec 15, 2015	11.86	11.86	11.86	11.86
1346	NASDAQ	FSFG	Mon, Dec 14, 2015	11.86	11.86	11.86	11.86
1345	NASDAQ	FSFG	Fri, Dec 11, 2015	11.84	11.86	11.84	11.84
1344	NASDAQ	FSFG	Wed, Dec 9, 2015	11.84	12.06	11.84	12.06
1343	NASDAQ	FSFG	Tue, Dec 8, 2015	11.84	12.02	11.84	12.02
1342	NASDAQ	FSFG	Mon, Dec 7, 2015	11.92	11.95	11.92	11.95
1341	NASDAQ	FSFG	Fri, Dec 4, 2015	11.85	11.92	11.85	11.92
1340	NASDAQ	FSFG	Thu, Dec 3, 2015	11.98	11.98	11.98	11.98
1339	NASDAQ	FSFG	Wed, Dec 2, 2015	11.98	11.98	11.98	11.98
1338	NASDAQ	FSFG	Tue, Dec 1, 2015	11.90	11.99	11.88	11.88
1337	NASDAQ	FSFG	Mon, Nov 30, 2015	11.96	12.12	11.96	12.12
1336	NASDAQ	FSFG	Fri, Nov 27, 2015	12.09	12.10	12.09	12.10
1335	NASDAQ	FSFG	Tue, Nov 24, 2015	11.92	12.16	11.92	12.16
1334	NASDAQ	FSFG	Mon, Nov 23, 2015	12.17	12.17	11.82	12.06
1333	NASDAQ	FSFG	Fri, Nov 20, 2015	12.15	12.15	12.15	12.15
1332	NASDAQ	FSFG	Wed, Nov 18, 2015	12.06	12.06	12.01	12.01
1331	NASDAQ	FSFG	Tue, Nov 17, 2015	12.05	12.05	11.94	11.98
1330	NASDAQ	FSFG	Mon, Nov 16, 2015	11.67	12.03	11.67	12.03
1329	NASDAQ	FSFG	Wed, Nov 11, 2015	12.02	12.05	12.00	12.02
1328	NASDAQ	FSFG	Tue, Nov 10, 2015	12.00	12.06	11.92	12.06
1327	NASDAQ	FSFG	Fri, Nov 6, 2015	12.17	12.17	12.08	12.08
1326	NASDAQ	FSFG	Tue, Nov 3, 2015	12.33	12.33	12.02	12.02
1325	NASDAQ	FSFG	Mon, Nov 2, 2015	11.50	12.23	11.50	12.23
1324	NASDAQ	FSFG	Fri, Oct 30, 2015	11.50	11.50	11.50	11.50
1323	NASDAQ	FSFG	Tue, Oct 27, 2015	11.47	11.47	11.47	11.47
1322	NASDAQ	FSFG	Mon, Oct 26, 2015	11.49	11.49	11.49	11.49
1321	NASDAQ	FSFG	Fri, Oct 23, 2015	11.48	11.50	11.48	11.50
1320	NASDAQ	FSFG	Wed, Oct 21, 2015	11.49	11.49	11.33	11.49
1319	NASDAQ	FSFG	Mon, Oct 19, 2015	11.57	11.57	11.56	11.57
1318	NASDAQ	FSFG	Fri, Oct 16, 2015	11.55	11.57	11.55	11.56
1317	NASDAQ	FSFG	Tue, Oct 13, 2015	11.33	11.57	11.33	11.57
1316	NASDAQ	FSFG	Mon, Oct 12, 2015	11.57	11.57	11.57	11.57
1315	NASDAQ	FSFG	Thu, Oct 8, 2015	11.61	11.61	11.61	11.61
1314	NASDAQ	FSFG	Mon, Oct 5, 2015	11.36	11.48	11.30	11.32
1313	NASDAQ	FSFG	Fri, Oct 2, 2015	11.49	11.49	11.49	11.49
1312	NASDAQ	FSFG	Thu, Oct 1, 2015	11.55	11.55	11.53	11.54
1311	NASDAQ	FSFG	Wed, Sep 30, 2015	11.34	11.34	11.33	11.33
1310	NASDAQ	FSFG	Tue, Sep 29, 2015	11.24	11.53	11.23	11.26
1309	NASDAQ	FSFG	Fri, Sep 25, 2015	11.66	11.66	10.83	11.00
1308	NASDAQ	FSFG	Thu, Sep 24, 2015	11.33	11.33	10.98	10.98
1307	NASDAQ	FSFG	Wed, Sep 23, 2015	11.00	11.32	11.00	11.32
1306	NASDAQ	FSFG	Tue, Sep 22, 2015	10.85	10.92	10.85	10.92
1305	NASDAQ	FSFG	Mon, Sep 21, 2015	12.13	12.13	11.09	11.28
1304	NASDAQ	FSFG	Fri, Sep 18, 2015	10.83	11.11	10.83	10.87
1303	NASDAQ	FSFG	Thu, Sep 17, 2015	10.79	10.79	10.79	10.79
1302	NASDAQ	FSFG	Wed, Sep 16, 2015	10.60	10.60	10.50	10.52
1301	NASDAQ	FSFG	Tue, Sep 15, 2015	10.58	10.92	10.58	10.92
1300	NASDAQ	FSFG	Mon, Sep 14, 2015	10.49	10.58	10.49	10.58
1299	NASDAQ	FSFG	Fri, Sep 11, 2015	10.42	10.42	10.33	10.33
1298	NASDAQ	FSFG	Thu, Sep 10, 2015	10.33	10.42	10.33	10.42
1297	NASDAQ	FSFG	Wed, Sep 9, 2015	10.50	10.50	10.50	10.50
1296	NASDAQ	FSFG	Tue, Sep 8, 2015	10.40	10.50	10.16	10.33
1295	NASDAQ	FSFG	Fri, Sep 4, 2015	10.39	10.39	10.39	10.39
1294	NASDAQ	FSFG	Thu, Sep 3, 2015	10.33	10.37	9.94	10.37
1293	NASDAQ	FSFG	Tue, Sep 1, 2015	10.31	10.31	10.31	10.31
1292	NASDAQ	FSFG	Mon, Aug 31, 2015	10.02	10.02	10.02	10.02
1291	NASDAQ	FSFG	Wed, Aug 26, 2015	10.28	10.28	10.01	10.01
1290	NASDAQ	FSFG	Tue, Aug 25, 2015	9.93	10.14	9.93	10.14
1289	NASDAQ	FSFG	Mon, Aug 24, 2015	10.20	10.20	9.95	10.00
1288	NASDAQ	FSFG	Fri, Aug 21, 2015	10.06	10.14	10.06	10.10
1287	NASDAQ	FSFG	Thu, Aug 20, 2015	10.37	10.37	10.37	10.37
1286	NASDAQ	FSFG	Tue, Aug 18, 2015	10.40	10.40	10.40	10.40
1285	NASDAQ	FSFG	Mon, Aug 17, 2015	10.07	10.50	9.97	10.50
1284	NASDAQ	FSFG	Fri, Aug 14, 2015	9.95	9.95	9.95	9.95
1283	NASDAQ	FSFG	Thu, Aug 13, 2015	9.94	9.95	9.94	9.94
1282	NASDAQ	FSFG	Wed, Aug 12, 2015	9.99	10.17	9.94	10.00
1281	NASDAQ	FSFG	Tue, Aug 11, 2015	10.00	10.29	9.97	9.97
1280	NASDAQ	FSFG	Mon, Aug 10, 2015	9.97	9.97	9.97	9.97
1279	NASDAQ	FSFG	Fri, Aug 7, 2015	9.97	9.97	9.97	9.97
1278	NASDAQ	FSFG	Wed, Aug 5, 2015	9.93	9.94	9.93	9.94
1277	NASDAQ	FSFG	Tue, Aug 4, 2015	9.97	9.97	9.97	9.97
1276	NASDAQ	FSFG	Mon, Aug 3, 2015	9.97	9.97	9.97	9.97
1275	NASDAQ	FSFG	Fri, Jul 31, 2015	9.89	9.97	9.89	9.97
1274	NASDAQ	FSFG	Thu, Jul 30, 2015	9.97	9.97	9.97	9.97
1273	NASDAQ	FSFG	Wed, Jul 29, 2015	9.90	9.90	9.87	9.87
1272	NASDAQ	FSFG	Tue, Jul 28, 2015	9.90	9.93	9.90	9.93
1271	NASDAQ	FSFG	Mon, Jul 27, 2015	9.75	9.83	9.75	9.81
1270	NASDAQ	FSFG	Fri, Jul 24, 2015	9.83	9.92	9.83	9.83
1269	NASDAQ	FSFG	Thu, Jul 23, 2015	9.83	9.83	9.83	9.83
1268	NASDAQ	FSFG	Wed, Jul 22, 2015	9.83	9.83	9.83	9.83
1267	NASDAQ	FSFG	Tue, Jul 21, 2015	9.76	9.83	9.76	9.83
1266	NASDAQ	FSFG	Mon, Jul 20, 2015	9.83	9.83	9.83	9.83
1265	NASDAQ	FSFG	Fri, Jul 17, 2015	9.91	9.92	9.85	9.85
1264	NASDAQ	FSFG	Thu, Jul 16, 2015	9.76	9.92	9.76	9.92
1263	NASDAQ	FSFG	Wed, Jul 15, 2015	9.83	9.83	9.83	9.83
1262	NASDAQ	FSFG	Tue, Jul 14, 2015	9.80	9.84	9.80	9.83
1261	NASDAQ	FSFG	Fri, Jul 10, 2015	10.00	10.00	9.84	9.84
1260	NASDAQ	FSFG	Thu, Jul 9, 2015	9.82	9.85	9.82	9.82
1259	NASDAQ	FSFG	Wed, Jul 8, 2015	9.90	9.90	9.82	9.90
1258	NASDAQ	FSFG	Tue, Jul 7, 2015	9.87	9.87	9.83	9.83
1257	NASDAQ	FSFG	Mon, Jul 6, 2015	9.85	9.85	9.85	9.85
1256	NASDAQ	FSFG	Thu, Jul 2, 2015	9.89	9.87	9.85	9.85
1255	NASDAQ	FSFG	Wed, Jul 1, 2015	9.87	9.88	9.87	9.87
1254	NASDAQ	FSFG	Tue, Jun 30, 2015	9.87	9.93	9.87	9.92
1253	NASDAQ	FSFG	Mon, Jun 29, 2015	9.92	9.92	9.91	9.91
1252	NASDAQ	FSFG	Thu, Jun 25, 2015	9.88	9.88	9.88	9.88
1251	NASDAQ	FSFG	Wed, Jun 24, 2015	9.88	9.88	9.88	9.88
1250	NASDAQ	FSFG	Tue, Jun 23, 2015	9.88	9.92	9.88	9.92
1249	NASDAQ	FSFG	Mon, Jun 22, 2015	9.90	9.90	9.90	9.90
1248	NASDAQ	FSFG	Fri, Jun 19, 2015	9.91	9.92	9.83	9.83
1247	NASDAQ	FSFG	Thu, Jun 18, 2015	9.92	9.92	9.92	9.92
1246	NASDAQ	FSFG	Wed, Jun 17, 2015	9.92	9.98	9.87	9.92
1245	NASDAQ	FSFG	Tue, Jun 16, 2015	9.92	9.92	9.68	9.92
1244	NASDAQ	FSFG	Mon, Jun 15, 2015	9.91	9.92	9.72	9.92
1243	NASDAQ	FSFG	Fri, Jun 12, 2015	9.73	9.73	9.73	9.73
1242	NASDAQ	FSFG	Thu, Jun 11, 2015	9.47	9.92	9.60	9.92
1241	NASDAQ	FSFG	Wed, Jun 3, 2015	9.65	9.43	9.43	9.43
1240	NASDAQ	FSFG	Tue, Jun 2, 2015	10.00	10.00	9.88	9.88
1239	NASDAQ	FSFG	Mon, Jun 1, 2015	9.92	9.92	9.92	9.92
1238	NASDAQ	FSFG	Wed, May 27, 2015	9.92	9.92	9.92	9.92
1237	NASDAQ	FSFG	Tue, May 26, 2015	9.95	9.95	9.92	9.92
1236	NASDAQ	FSFG	Mon, May 18, 2015	9.93	9.83	9.83	9.83
1235	NASDAQ	FSFG	Thu, May 14, 2015	9.63	10.00	9.63	9.92
1234	NASDAQ	FSFG	Tue, May 12, 2015	9.70	9.70	9.70	9.70
1233	NASDAQ	FSFG	Mon, May 11, 2015	9.42	9.63	9.61	9.63
1232	NASDAQ	FSFG	Thu, May 7, 2015	9.46	9.46	9.35	9.45
1231	NASDAQ	FSFG	Wed, May 6, 2015	9.52	9.52	9.42	9.42
1230	NASDAQ	FSFG	Tue, May 5, 2015	9.52	9.52	9.52	9.52
1229	NASDAQ	FSFG	Mon, May 4, 2015	9.58	9.58	9.52	9.52
1228	NASDAQ	FSFG	Fri, May 1, 2015	9.72	9.65	9.65	9.65
1227	NASDAQ	FSFG	Thu, Apr 30, 2015	9.76	9.76	9.76	9.76
1226	NASDAQ	FSFG	Wed, Apr 29, 2015	9.38	9.38	9.38	9.38
1225	NASDAQ	FSFG	Fri, Apr 24, 2015	9.35	9.35	9.35	9.35
1224	NASDAQ	FSFG	Thu, Apr 23, 2015	9.67	9.67	9.37	9.37
1223	NASDAQ	FSFG	Wed, Apr 22, 2015	9.35	9.53	9.35	9.53
1222	NASDAQ	FSFG	Tue, Apr 21, 2015	9.56	9.56	9.56	9.56
1221	NASDAQ	FSFG	Fri, Apr 17, 2015	9.58	9.58	9.58	9.58
1220	NASDAQ	FSFG	Thu, Apr 16, 2015	9.67	9.67	9.67	9.67
1219	NASDAQ	FSFG	Wed, Apr 15, 2015	9.62	9.69	9.58	9.58
1218	NASDAQ	FSFG	Tue, Apr 14, 2015	9.80	9.60	9.60	9.60
1217	NASDAQ	FSFG	Mon, Apr 13, 2015	9.83	9.83	9.83	9.83
1216	NASDAQ	FSFG	Fri, Apr 10, 2015	9.77	9.88	9.77	9.88
1215	NASDAQ	FSFG	Tue, Apr 7, 2015	9.63	9.63	9.63	9.63
1214	NASDAQ	FSFG	Mon, Apr 6, 2015	9.67	9.70	9.59	9.59
1213	NASDAQ	FSFG	Thu, Apr 2, 2015	9.81	9.88	9.67	9.88
1212	NASDAQ	FSFG	Wed, Apr 1, 2015	9.86	9.87	9.83	9.83
1211	NASDAQ	FSFG	Tue, Mar 31, 2015	9.75	9.85	9.65	9.65
1210	NASDAQ	FSFG	Mon, Mar 30, 2015	9.35	9.86	9.67	9.67
1209	NASDAQ	FSFG	Fri, Mar 27, 2015	9.84	9.84	9.80	9.80
1208	NASDAQ	FSFG	Thu, Mar 26, 2015	9.51	9.51	9.35	9.39
1207	NASDAQ	FSFG	Wed, Mar 25, 2015	9.35	9.43	9.35	9.43
1206	NASDAQ	FSFG	Tue, Mar 24, 2015	9.41	9.17	9.17	9.17
1205	NASDAQ	FSFG	Fri, Mar 20, 2015	9.31	9.31	9.31	9.31
1204	NASDAQ	FSFG	Wed, Mar 18, 2015	9.33	9.12	9.07	9.07
1203	NASDAQ	FSFG	Tue, Mar 17, 2015	9.18	9.18	8.93	8.93
1202	NASDAQ	FSFG	Fri, Mar 13, 2015	0.00	0.00	0.00	9.33
1201	NASDAQ	FSFG	Thu, Mar 12, 2015	9.33	9.33	9.33	9.33
1200	NASDAQ	FSFG	Wed, Mar 11, 2015	9.29	9.29	9.21	9.21
1199	NASDAQ	FSFG	Tue, Mar 10, 2015	9.29	9.29	9.26	9.29
1198	NASDAQ	FSFG	Mon, Mar 9, 2015	9.26	9.26	9.26	9.26
1197	NASDAQ	FSFG	Tue, Mar 3, 2015	9.22	9.22	9.22	9.22
1196	NASDAQ	FSFG	Mon, Mar 2, 2015	9.13	9.29	9.13	9.16
1195	NASDAQ	FSFG	Fri, Feb 27, 2015	9.15	9.15	9.13	9.13
1194	NASDAQ	FSFG	Wed, Feb 25, 2015	8.96	8.96	8.96	8.96
1193	NASDAQ	FSFG	Fri, Feb 20, 2015	8.93	8.96	8.93	8.96
1192	NASDAQ	FSFG	Thu, Feb 19, 2015	8.93	8.93	8.73	8.82
1191	NASDAQ	FSFG	Wed, Feb 18, 2015	8.92	9.00	8.88	9.00
1190	NASDAQ	FSFG	Tue, Feb 17, 2015	8.93	8.93	8.93	8.93
1189	NASDAQ	FSFG	Thu, Feb 12, 2015	8.92	8.92	8.92	8.92
1188	NASDAQ	FSFG	Fri, Feb 6, 2015	9.29	9.29	8.84	8.84
1187	NASDAQ	FSFG	Thu, Feb 5, 2015	9.17	9.17	9.17	9.17
1186	NASDAQ	FSFG	Wed, Feb 4, 2015	9.00	9.28	9.00	9.27
1185	NASDAQ	FSFG	Tue, Feb 3, 2015	8.73	8.75	8.75	8.75
1184	NASDAQ	FSFG	Mon, Feb 2, 2015	8.68	8.69	8.68	8.69
1183	NASDAQ	FSFG	Fri, Jan 30, 2015	8.75	8.75	8.68	8.69
1182	NASDAQ	FSFG	Thu, Jan 29, 2015	8.75	8.75	8.70	8.70
1181	NASDAQ	FSFG	Wed, Jan 28, 2015	8.75	8.75	8.75	8.75
1180	NASDAQ	FSFG	Tue, Jan 27, 2015	8.75	8.75	8.75	8.75
1179	NASDAQ	FSFG	Mon, Jan 26, 2015	8.75	8.75	8.75	8.75
1178	NASDAQ	FSFG	Fri, Jan 23, 2015	8.75	8.75	8.73	8.73
1177	NASDAQ	FSFG	Thu, Jan 22, 2015	8.67	8.67	8.67	8.67
1176	NASDAQ	FSFG	Wed, Jan 21, 2015	8.67	8.67	8.67	8.67
1175	NASDAQ	FSFG	Tue, Jan 20, 2015	8.63	8.68	8.63	8.67
1174	NASDAQ	FSFG	Fri, Jan 16, 2015	8.65	8.65	8.65	8.65
1173	NASDAQ	FSFG	Wed, Jan 14, 2015	8.75	8.75	8.75	8.75
1172	NASDAQ	FSFG	Tue, Jan 13, 2015	8.67	8.67	8.67	8.67
1171	NASDAQ	FSFG	Mon, Jan 12, 2015	8.67	8.67	8.67	8.67
1170	NASDAQ	FSFG	Fri, Jan 9, 2015	8.61	8.61	8.61	8.61
1169	NASDAQ	FSFG	Thu, Jan 8, 2015	8.57	8.57	8.57	8.57
1168	NASDAQ	FSFG	Tue, Jan 6, 2015	8.52	8.52	8.52	8.52
1167	NASDAQ	FSFG	Mon, Jan 5, 2015	8.74	8.65	8.64	8.64
1166	NASDAQ	FSFG	Fri, Jan 2, 2015	8.57	8.82	8.57	8.77
1165	NASDAQ	FSFG	Wed, Dec 31, 2014	8.75	8.75	8.75	8.75
1164	NASDAQ	FSFG	Tue, Dec 30, 2014	8.78	8.78	8.78	8.78
1163	NASDAQ	FSFG	Fri, Dec 26, 2014	8.49	8.70	8.45	8.60
1162	NASDAQ	FSFG	Wed, Dec 24, 2014	8.49	8.49	8.49	8.49
1161	NASDAQ	FSFG	Tue, Dec 23, 2014	8.45	8.61	8.44	8.52
1160	NASDAQ	FSFG	Mon, Dec 22, 2014	8.57	8.51	8.40	8.51
1159	NASDAQ	FSFG	Fri, Dec 19, 2014	8.37	8.67	8.37	8.58
1158	NASDAQ	FSFG	Thu, Dec 18, 2014	8.79	8.79	8.79	8.79
1157	NASDAQ	FSFG	Wed, Dec 17, 2014	8.57	8.57	8.57	8.57
1156	NASDAQ	FSFG	Tue, Dec 16, 2014	8.57	8.58	8.57	8.58
1155	NASDAQ	FSFG	Fri, Dec 12, 2014	8.56	8.57	8.55	8.57
1154	NASDAQ	FSFG	Thu, Dec 11, 2014	8.49	8.49	8.49	8.49
1153	NASDAQ	FSFG	Wed, Dec 10, 2014	8.37	8.37	8.37	8.37
1152	NASDAQ	FSFG	Mon, Dec 8, 2014	8.24	8.27	8.23	8.25
1151	NASDAQ	FSFG	Fri, Dec 5, 2014	8.27	8.27	8.21	8.21
1150	NASDAQ	FSFG	Mon, Dec 1, 2014	8.25	8.28	8.25	8.27
1149	NASDAQ	FSFG	Fri, Nov 28, 2014	8.28	8.82	8.28	8.37
1148	NASDAQ	FSFG	Tue, Nov 25, 2014	8.35	8.37	8.35	8.35
1147	NASDAQ	FSFG	Mon, Nov 24, 2014	8.46	8.46	8.34	8.34
1146	NASDAQ	FSFG	Fri, Nov 21, 2014	8.47	8.47	8.46	8.46
1145	NASDAQ	FSFG	Thu, Nov 20, 2014	8.27	8.34	8.27	8.32
1144	NASDAQ	FSFG	Wed, Nov 19, 2014	8.56	8.56	8.25	8.33
1143	NASDAQ	FSFG	Tue, Nov 18, 2014	8.36	8.61	8.48	8.60
1142	NASDAQ	FSFG	Mon, Nov 17, 2014	8.41	8.45	8.41	8.45
1141	NASDAQ	FSFG	Fri, Nov 14, 2014	8.40	8.40	8.40	8.40
1140	NASDAQ	FSFG	Tue, Nov 11, 2014	8.40	8.42	8.40	8.42
1139	NASDAQ	FSFG	Thu, Nov 6, 2014	8.39	8.42	8.37	8.42
1138	NASDAQ	FSFG	Wed, Nov 5, 2014	8.36	8.36	8.36	8.36
1137	NASDAQ	FSFG	Mon, Nov 3, 2014	8.37	8.37	8.36	8.37
1136	NASDAQ	FSFG	Fri, Oct 31, 2014	8.30	8.37	8.30	8.37
1135	NASDAQ	FSFG	Thu, Oct 30, 2014	8.33	8.33	8.33	8.33
1134	NASDAQ	FSFG	Thu, Oct 23, 2014	8.27	8.36	8.36	8.36
1133	NASDAQ	FSFG	Wed, Oct 22, 2014	8.35	8.35	8.35	8.35
1132	NASDAQ	FSFG	Tue, Oct 21, 2014	8.32	8.36	8.33	8.36
1131	NASDAQ	FSFG	Mon, Oct 20, 2014	8.32	8.33	8.29	8.32
1130	NASDAQ	FSFG	Fri, Oct 17, 2014	8.31	8.33	8.31	8.33
1129	NASDAQ	FSFG	Wed, Oct 15, 2014	8.18	8.18	8.17	8.17
1128	NASDAQ	FSFG	Tue, Oct 14, 2014	8.17	8.32	8.17	8.31
1127	NASDAQ	FSFG	Mon, Oct 13, 2014	8.20	8.22	8.17	8.20
1126	NASDAQ	FSFG	Fri, Oct 10, 2014	8.32	8.33	8.30	8.30
1125	NASDAQ	FSFG	Tue, Oct 7, 2014	8.33	8.33	8.33	8.33
1124	NASDAQ	FSFG	Fri, Oct 3, 2014	8.25	8.33	8.25	8.30
1123	NASDAQ	FSFG	Thu, Oct 2, 2014	8.20	8.33	8.20	8.29
1122	NASDAQ	FSFG	Wed, Oct 1, 2014	8.33	8.33	8.33	8.33
1121	NASDAQ	FSFG	Tue, Sep 30, 2014	8.33	8.32	8.32	8.32
1120	NASDAQ	FSFG	Mon, Sep 29, 2014	8.18	8.33	8.17	8.33
1119	NASDAQ	FSFG	Thu, Sep 25, 2014	8.32	8.32	8.32	8.32
1118	NASDAQ	FSFG	Wed, Sep 24, 2014	8.18	8.23	8.18	8.20
1117	NASDAQ	FSFG	Tue, Sep 23, 2014	8.18	8.25	8.17	8.25
1116	NASDAQ	FSFG	Mon, Sep 22, 2014	8.18	8.18	8.18	8.18
1115	NASDAQ	FSFG	Fri, Sep 19, 2014	8.19	8.33	8.18	8.33
1114	NASDAQ	FSFG	Thu, Sep 18, 2014	8.21	8.25	8.17	8.25
1113	NASDAQ	FSFG	Wed, Sep 17, 2014	8.08	8.17	8.08	8.17
1112	NASDAQ	FSFG	Tue, Sep 16, 2014	8.35	8.35	8.16	8.18
1111	NASDAQ	FSFG	Mon, Sep 15, 2014	8.13	8.13	8.13	8.13
1110	NASDAQ	FSFG	Thu, Sep 11, 2014	8.33	8.33	7.87	7.87
1109	NASDAQ	FSFG	Wed, Sep 10, 2014	8.38	8.25	8.25	8.25
1108	NASDAQ	FSFG	Tue, Sep 9, 2014	8.37	8.37	8.37	8.37
1107	NASDAQ	FSFG	Mon, Sep 8, 2014	8.26	8.37	8.25	8.37
1106	NASDAQ	FSFG	Fri, Sep 5, 2014	8.28	8.29	8.28	8.29
1105	NASDAQ	FSFG	Thu, Sep 4, 2014	8.26	8.33	8.26	8.26
1104	NASDAQ	FSFG	Wed, Sep 3, 2014	8.27	8.27	8.27	8.27
1103	NASDAQ	FSFG	Tue, Sep 2, 2014	8.25	8.28	8.25	8.28
1102	NASDAQ	FSFG	Fri, Aug 29, 2014	8.27	8.28	8.27	8.28
1101	NASDAQ	FSFG	Thu, Aug 28, 2014	8.27	8.27	8.27	8.27
1100	NASDAQ	FSFG	Wed, Aug 27, 2014	8.25	8.25	8.25	8.25
1099	NASDAQ	FSFG	Tue, Aug 26, 2014	8.23	8.25	8.23	8.25
1098	NASDAQ	FSFG	Mon, Aug 25, 2014	8.14	8.14	8.14	8.14
1097	NASDAQ	FSFG	Wed, Aug 20, 2014	8.12	8.12	8.12	8.12
1096	NASDAQ	FSFG	Tue, Aug 19, 2014	8.11	8.16	8.09	8.09
1095	NASDAQ	FSFG	Tue, Aug 12, 2014	8.23	8.23	8.23	8.23
1094	NASDAQ	FSFG	Mon, Aug 11, 2014	8.25	8.25	8.25	8.25
1093	NASDAQ	FSFG	Wed, Aug 6, 2014	8.01	8.01	8.01	8.01
1092	NASDAQ	FSFG	Fri, Aug 1, 2014	8.18	8.18	8.18	8.18
1091	NASDAQ	FSFG	Thu, Jul 31, 2014	8.09	8.09	8.09	8.09
1090	NASDAQ	FSFG	Mon, Jul 28, 2014	8.08	8.08	8.05	8.05
1089	NASDAQ	FSFG	Fri, Jul 25, 2014	8.19	8.19	8.08	8.08
1088	NASDAQ	FSFG	Thu, Jul 24, 2014	8.00	8.04	8.00	8.04
1087	NASDAQ	FSFG	Wed, Jul 23, 2014	7.90	7.90	7.90	7.90
1086	NASDAQ	FSFG	Mon, Jul 21, 2014	8.07	8.07	7.90	7.96
1085	NASDAQ	FSFG	Fri, Jul 18, 2014	8.03	8.03	7.95	7.97
1084	NASDAQ	FSFG	Thu, Jul 17, 2014	8.13	8.13	7.90	7.90
1083	NASDAQ	FSFG	Wed, Jul 16, 2014	8.03	8.10	7.95	7.99
1082	NASDAQ	FSFG	Thu, Jul 10, 2014	8.19	8.19	8.19	8.19
1081	NASDAQ	FSFG	Wed, Jul 9, 2014	7.98	8.19	7.97	7.97
1080	NASDAQ	FSFG	Tue, Jul 8, 2014	7.98	8.00	7.98	7.98
1079	NASDAQ	FSFG	Mon, Jul 7, 2014	8.02	8.02	8.02	8.02
1078	NASDAQ	FSFG	Thu, Jul 3, 2014	8.02	8.03	8.02	8.02
1077	NASDAQ	FSFG	Tue, Jul 1, 2014	8.00	8.18	8.00	8.18
1076	NASDAQ	FSFG	Mon, Jun 30, 2014	7.99	8.07	7.99	8.06
1075	NASDAQ	FSFG	Fri, Jun 27, 2014	8.19	8.19	7.97	7.97
1074	NASDAQ	FSFG	Wed, Jun 25, 2014	7.96	8.02	7.96	8.00
1073	NASDAQ	FSFG	Tue, Jun 24, 2014	8.08	8.09	8.08	8.08
1072	NASDAQ	FSFG	Fri, Jun 20, 2014	8.03	8.04	7.97	8.04
1071	NASDAQ	FSFG	Thu, Jun 19, 2014	8.04	8.05	8.04	8.05
1070	NASDAQ	FSFG	Wed, Jun 18, 2014	8.10	8.16	8.05	8.05
1069	NASDAQ	FSFG	Mon, Jun 16, 2014	8.00	8.00	8.00	8.00
1068	NASDAQ	FSFG	Wed, Jun 11, 2014	8.03	8.03	8.03	8.03
1067	NASDAQ	FSFG	Tue, Jun 10, 2014	8.07	8.12	8.07	8.07
1066	NASDAQ	FSFG	Fri, Jun 6, 2014	8.07	8.07	8.07	8.07
1065	NASDAQ	FSFG	Tue, Jun 3, 2014	8.07	8.07	8.07	8.07
1064	NASDAQ	FSFG	Mon, Jun 2, 2014	8.07	8.07	8.07	8.07
1063	NASDAQ	FSFG	Thu, May 29, 2014	8.03	8.03	7.98	8.00
1062	NASDAQ	FSFG	Wed, May 28, 2014	7.90	8.07	7.83	8.03
1061	NASDAQ	FSFG	Tue, May 27, 2014	7.90	7.90	7.90	7.90
1060	NASDAQ	FSFG	Thu, May 8, 2014	8.13	8.13	8.13	8.13
1059	NASDAQ	FSFG	Wed, May 7, 2014	8.02	8.02	8.02	8.02
1058	NASDAQ	FSFG	Mon, May 5, 2014	8.00	8.07	7.90	7.90
1057	NASDAQ	FSFG	Fri, May 2, 2014	8.13	8.00	8.00	8.00
1056	NASDAQ	FSFG	Thu, May 1, 2014	8.12	8.13	8.12	8.13
1055	NASDAQ	FSFG	Wed, Apr 30, 2014	7.95	7.96	7.95	7.95
1054	NASDAQ	FSFG	Tue, Apr 29, 2014	8.08	8.08	8.00	8.00
1053	NASDAQ	FSFG	Mon, Apr 28, 2014	7.88	7.96	7.87	7.87
1052	NASDAQ	FSFG	Fri, Apr 25, 2014	7.75	8.03	7.75	7.85
1051	NASDAQ	FSFG	Thu, Apr 24, 2014	7.66	7.70	7.66	7.70
1050	NASDAQ	FSFG	Wed, Apr 23, 2014	7.51	7.51	7.51	7.51
1049	NASDAQ	FSFG	Tue, Apr 22, 2014	7.54	7.54	7.53	7.54
1048	NASDAQ	FSFG	Mon, Apr 21, 2014	7.65	7.67	7.52	7.61
1047	NASDAQ	FSFG	Wed, Apr 16, 2014	7.50	7.70	7.50	7.70
1046	NASDAQ	FSFG	Tue, Apr 15, 2014	7.52	7.53	7.51	7.53
1045	NASDAQ	FSFG	Mon, Apr 14, 2014	7.56	7.56	7.48	7.52
1044	NASDAQ	FSFG	Fri, Apr 11, 2014	7.70	7.63	7.61	7.62
1043	NASDAQ	FSFG	Thu, Apr 10, 2014	7.62	7.68	7.62	7.67
1042	NASDAQ	FSFG	Wed, Apr 9, 2014	7.70	7.70	7.70	7.70
1041	NASDAQ	FSFG	Tue, Apr 8, 2014	7.62	7.67	7.62	7.67
1040	NASDAQ	FSFG	Mon, Apr 7, 2014	7.66	7.66	7.66	7.66
1039	NASDAQ	FSFG	Fri, Apr 4, 2014	7.75	7.75	7.67	7.67
1038	NASDAQ	FSFG	Tue, Apr 1, 2014	7.62	7.74	7.62	7.74
1037	NASDAQ	FSFG	Mon, Mar 31, 2014	7.87	7.87	7.67	7.83
1036	NASDAQ	FSFG	Fri, Mar 28, 2014	7.86	7.86	7.86	7.86
1035	NASDAQ	FSFG	Thu, Mar 27, 2014	7.62	7.62	7.62	7.62
1034	NASDAQ	FSFG	Wed, Mar 26, 2014	7.71	7.71	7.71	7.71
1033	NASDAQ	FSFG	Tue, Mar 25, 2014	7.87	7.92	7.87	7.92
1032	NASDAQ	FSFG	Mon, Mar 24, 2014	7.96	8.00	7.92	7.92
1031	NASDAQ	FSFG	Fri, Mar 21, 2014	7.72	7.72	7.67	7.72
1030	NASDAQ	FSFG	Thu, Mar 20, 2014	7.83	7.83	7.67	7.67
1029	NASDAQ	FSFG	Tue, Mar 18, 2014	7.76	7.76	7.75	7.75
1028	NASDAQ	FSFG	Mon, Mar 17, 2014	7.85	7.85	7.78	7.78
1027	NASDAQ	FSFG	Fri, Mar 14, 2014	7.92	7.92	7.77	7.77
1026	NASDAQ	FSFG	Thu, Mar 13, 2014	7.77	7.91	7.82	7.91
1025	NASDAQ	FSFG	Wed, Mar 12, 2014	7.82	7.82	7.77	7.77
1024	NASDAQ	FSFG	Tue, Mar 11, 2014	7.79	7.79	7.79	7.79
1023	NASDAQ	FSFG	Fri, Mar 7, 2014	7.75	7.77	7.77	7.77
1022	NASDAQ	FSFG	Thu, Mar 6, 2014	7.92	7.92	7.76	7.76
1021	NASDAQ	FSFG	Wed, Mar 5, 2014	7.91	7.91	7.80	7.80
1020	NASDAQ	FSFG	Mon, Mar 3, 2014	7.90	7.87	7.75	7.87
1019	NASDAQ	FSFG	Fri, Feb 28, 2014	7.70	7.79	7.67	7.75
1018	NASDAQ	FSFG	Thu, Feb 27, 2014	7.92	7.70	7.62	7.70
1017	NASDAQ	FSFG	Wed, Feb 26, 2014	7.83	7.83	7.75	7.75
1016	NASDAQ	FSFG	Tue, Feb 25, 2014	7.87	8.00	7.75	7.83
1015	NASDAQ	FSFG	Mon, Feb 24, 2014	7.81	7.96	7.92	7.92
1014	NASDAQ	FSFG	Fri, Feb 21, 2014	7.73	7.64	7.64	7.64
1013	NASDAQ	FSFG	Thu, Feb 20, 2014	7.90	7.92	7.67	7.67
1012	NASDAQ	FSFG	Tue, Feb 18, 2014	7.73	7.73	7.72	7.72
1011	NASDAQ	FSFG	Fri, Feb 14, 2014	7.83	7.90	7.75	7.75
1010	NASDAQ	FSFG	Thu, Feb 13, 2014	7.67	7.67	7.67	7.67
1009	NASDAQ	FSFG	Mon, Feb 10, 2014	7.76	7.76	7.76	7.76
1008	NASDAQ	FSFG	Wed, Feb 5, 2014	7.75	7.75	7.62	7.62
1007	NASDAQ	FSFG	Tue, Feb 4, 2014	7.62	7.75	7.62	7.75
1006	NASDAQ	FSFG	Mon, Feb 3, 2014	7.92	7.70	7.63	7.68
1005	NASDAQ	FSFG	Fri, Jan 31, 2014	7.62	7.62	7.62	7.62
1004	NASDAQ	FSFG	Wed, Jan 29, 2014	7.71	7.62	7.62	7.62
1003	NASDAQ	FSFG	Tue, Jan 28, 2014	7.65	7.92	7.62	7.62
1002	NASDAQ	FSFG	Mon, Jan 27, 2014	7.93	7.93	7.90	7.92
1001	NASDAQ	FSFG	Fri, Jan 24, 2014	7.72	7.72	7.72	7.72
1000	NASDAQ	FSFG	Thu, Jan 23, 2014	7.64	7.65	7.64	7.65
999	NASDAQ	FSFG	Wed, Jan 22, 2014	7.62	7.62	7.62	7.62
998	NASDAQ	FSFG	Tue, Jan 21, 2014	7.62	7.63	7.63	7.63
997	NASDAQ	FSFG	Fri, Jan 17, 2014	7.62	7.66	7.65	7.65
996	NASDAQ	FSFG	Thu, Jan 16, 2014	7.62	7.62	7.62	7.62
995	NASDAQ	FSFG	Wed, Jan 15, 2014	7.62	7.62	7.60	7.60
994	NASDAQ	FSFG	Thu, Jan 9, 2014	7.57	7.57	7.57	7.57
993	NASDAQ	FSFG	Wed, Jan 8, 2014	7.52	7.62	7.61	7.62
992	NASDAQ	FSFG	Fri, Jan 3, 2014	7.44	7.44	7.44	7.44
991	NASDAQ	FSFG	Thu, Jan 2, 2014	7.62	7.62	7.42	7.42
990	NASDAQ	FSFG	Tue, Dec 31, 2013	7.40	7.62	7.40	7.62
989	NASDAQ	FSFG	Mon, Dec 30, 2013	7.59	7.60	7.59	7.60
988	NASDAQ	FSFG	Fri, Dec 27, 2013	7.55	7.55	7.55	7.55
987	NASDAQ	FSFG	Thu, Dec 26, 2013	7.61	7.61	7.61	7.61
986	NASDAQ	FSFG	Mon, Dec 23, 2013	7.59	7.62	7.59	7.61
985	NASDAQ	FSFG	Fri, Dec 20, 2013	7.62	7.61	7.61	7.61
984	NASDAQ	FSFG	Wed, Dec 18, 2013	7.61	7.62	7.61	7.62
983	NASDAQ	FSFG	Tue, Dec 17, 2013	7.60	7.60	7.60	7.60
982	NASDAQ	FSFG	Mon, Dec 16, 2013	7.60	7.60	7.60	7.60
981	NASDAQ	FSFG	Fri, Dec 13, 2013	7.54	7.62	7.50	7.50
980	NASDAQ	FSFG	Thu, Dec 12, 2013	7.62	7.62	7.56	7.57
979	NASDAQ	FSFG	Wed, Dec 11, 2013	7.62	7.95	7.62	7.65
978	NASDAQ	FSFG	Tue, Dec 10, 2013	7.53	7.62	7.53	7.62
977	NASDAQ	FSFG	Mon, Dec 9, 2013	7.52	7.52	7.52	7.52
976	NASDAQ	FSFG	Fri, Dec 6, 2013	7.58	7.62	7.58	7.62
975	NASDAQ	FSFG	Thu, Dec 5, 2013	7.57	7.59	7.57	7.59
974	NASDAQ	FSFG	Wed, Dec 4, 2013	7.48	7.48	7.48	7.48
973	NASDAQ	FSFG	Mon, Dec 2, 2013	7.49	7.57	7.57	7.57
972	NASDAQ	FSFG	Fri, Nov 29, 2013	7.57	7.57	7.57	7.57
971	NASDAQ	FSFG	Wed, Nov 27, 2013	7.46	7.60	7.45	7.57
970	NASDAQ	FSFG	Tue, Nov 26, 2013	7.59	7.60	7.53	7.54
969	NASDAQ	FSFG	Fri, Nov 22, 2013	7.53	7.53	7.53	7.53
968	NASDAQ	FSFG	Thu, Nov 21, 2013	7.52	7.55	7.52	7.55
967	NASDAQ	FSFG	Wed, Nov 20, 2013	7.48	7.48	7.48	7.48
966	NASDAQ	FSFG	Tue, Nov 19, 2013	7.54	7.55	7.50	7.50
965	NASDAQ	FSFG	Mon, Nov 18, 2013	7.52	7.53	7.52	7.52
964	NASDAQ	FSFG	Fri, Nov 15, 2013	7.44	7.46	7.42	7.42
963	NASDAQ	FSFG	Mon, Nov 11, 2013	7.54	7.54	7.54	7.54
962	NASDAQ	FSFG	Fri, Nov 8, 2013	7.44	7.44	7.44	7.44
961	NASDAQ	FSFG	Thu, Nov 7, 2013	7.58	7.58	7.44	7.47
960	NASDAQ	FSFG	Wed, Nov 6, 2013	7.43	7.43	7.43	7.43
959	NASDAQ	FSFG	Tue, Nov 5, 2013	7.50	7.50	7.43	7.43
958	NASDAQ	FSFG	Mon, Nov 4, 2013	7.52	7.58	7.52	7.52
957	NASDAQ	FSFG	Fri, Nov 1, 2013	7.58	7.60	7.51	7.52
956	NASDAQ	FSFG	Thu, Oct 31, 2013	7.34	7.53	7.33	7.51
955	NASDAQ	FSFG	Wed, Oct 30, 2013	7.35	7.46	7.33	7.46
954	NASDAQ	FSFG	Tue, Oct 29, 2013	7.33	7.33	7.33	7.33
953	NASDAQ	FSFG	Mon, Oct 28, 2013	7.26	7.27	7.26	7.27
952	NASDAQ	FSFG	Fri, Oct 25, 2013	7.23	7.23	7.23	7.23
951	NASDAQ	FSFG	Thu, Oct 24, 2013	7.26	7.39	7.17	7.39
950	NASDAQ	FSFG	Wed, Oct 23, 2013	7.17	7.20	7.17	7.20
949	NASDAQ	FSFG	Tue, Oct 22, 2013	7.20	7.20	7.20	7.20
948	NASDAQ	FSFG	Mon, Oct 21, 2013	7.18	7.25	6.96	7.23
947	NASDAQ	FSFG	Fri, Oct 18, 2013	7.20	7.20	7.17	7.17
946	NASDAQ	FSFG	Thu, Oct 17, 2013	7.27	7.33	7.13	7.19
945	NASDAQ	FSFG	Wed, Oct 16, 2013	7.42	7.42	7.22	7.27
944	NASDAQ	FSFG	Tue, Oct 15, 2013	7.44	7.44	7.38	7.38
943	NASDAQ	FSFG	Mon, Oct 14, 2013	7.35	7.50	7.35	7.47
942	NASDAQ	FSFG	Fri, Oct 11, 2013	7.18	7.40	7.18	7.40
941	NASDAQ	FSFG	Thu, Oct 10, 2013	7.44	7.62	7.25	7.62
940	NASDAQ	FSFG	Wed, Oct 9, 2013	7.17	7.41	7.17	7.41
939	NASDAQ	FSFG	Tue, Oct 8, 2013	7.22	7.22	7.22	7.22
938	NASDAQ	FSFG	Mon, Oct 7, 2013	7.52	7.52	7.42	7.42
937	NASDAQ	FSFG	Fri, Oct 4, 2013	7.42	7.62	7.42	7.50
936	NASDAQ	FSFG	Thu, Oct 3, 2013	7.33	7.33	7.33	7.33
935	NASDAQ	FSFG	Wed, Oct 2, 2013	7.42	7.33	7.17	7.32
934	NASDAQ	FSFG	Tue, Oct 1, 2013	7.45	7.45	7.40	7.45
933	NASDAQ	FSFG	Mon, Sep 30, 2013	7.60	7.60	7.50	7.50
932	NASDAQ	FSFG	Fri, Sep 27, 2013	7.62	7.62	7.48	7.49
931	NASDAQ	FSFG	Thu, Sep 26, 2013	7.45	7.45	7.45	7.45
930	NASDAQ	FSFG	Wed, Sep 25, 2013	7.43	7.45	7.43	7.45
929	NASDAQ	FSFG	Tue, Sep 24, 2013	7.42	7.46	7.42	7.43
928	NASDAQ	FSFG	Mon, Sep 23, 2013	7.46	7.50	7.42	7.45
927	NASDAQ	FSFG	Fri, Sep 20, 2013	7.48	7.48	7.47	7.48
926	NASDAQ	FSFG	Wed, Sep 18, 2013	7.52	7.52	7.52	7.52
925	NASDAQ	FSFG	Tue, Sep 17, 2013	7.57	7.60	7.49	7.49
924	NASDAQ	FSFG	Fri, Sep 13, 2013	7.48	7.63	7.60	7.63
923	NASDAQ	FSFG	Thu, Sep 12, 2013	7.56	7.56	7.56	7.56
922	NASDAQ	FSFG	Wed, Sep 11, 2013	7.54	7.63	7.47	7.47
921	NASDAQ	FSFG	Tue, Sep 10, 2013	7.56	7.56	7.56	7.56
920	NASDAQ	FSFG	Mon, Sep 9, 2013	7.47	7.54	7.47	7.53
919	NASDAQ	FSFG	Fri, Sep 6, 2013	7.42	7.43	7.42	7.43
918	NASDAQ	FSFG	Thu, Sep 5, 2013	7.42	7.59	7.42	7.47
917	NASDAQ	FSFG	Wed, Sep 4, 2013	7.64	7.64	7.40	7.40
916	NASDAQ	FSFG	Tue, Sep 3, 2013	7.70	7.70	7.45	7.51
915	NASDAQ	FSFG	Fri, Aug 30, 2013	7.40	7.66	7.40	7.62
914	NASDAQ	FSFG	Thu, Aug 29, 2013	7.40	7.40	7.37	7.37
913	NASDAQ	FSFG	Tue, Aug 27, 2013	7.38	7.38	7.03	7.35
912	NASDAQ	FSFG	Mon, Aug 26, 2013	7.60	7.60	7.35	7.51
911	NASDAQ	FSFG	Fri, Aug 23, 2013	7.17	7.63	7.17	7.63
910	NASDAQ	FSFG	Thu, Aug 22, 2013	7.67	7.67	7.67	7.67
909	NASDAQ	FSFG	Wed, Aug 21, 2013	7.81	7.81	7.81	7.81
908	NASDAQ	FSFG	Tue, Aug 20, 2013	7.84	7.84	7.83	7.83
907	NASDAQ	FSFG	Mon, Aug 19, 2013	7.99	7.84	7.84	7.84
906	NASDAQ	FSFG	Fri, Aug 16, 2013	7.86	8.00	7.84	8.00
905	NASDAQ	FSFG	Thu, Aug 15, 2013	7.97	7.98	7.98	7.98
904	NASDAQ	FSFG	Mon, Aug 12, 2013	8.01	8.01	8.00	8.00
903	NASDAQ	FSFG	Thu, Aug 8, 2013	8.05	8.05	8.00	8.00
902	NASDAQ	FSFG	Tue, Aug 6, 2013	8.10	8.05	7.85	7.88
901	NASDAQ	FSFG	Fri, Aug 2, 2013	7.92	8.00	7.84	7.84
900	NASDAQ	FSFG	Thu, Aug 1, 2013	8.00	8.00	8.00	8.00
899	NASDAQ	FSFG	Wed, Jul 31, 2013	8.01	8.03	7.83	8.03
898	NASDAQ	FSFG	Tue, Jul 30, 2013	8.00	8.00	8.00	8.00
897	NASDAQ	FSFG	Mon, Jul 29, 2013	8.03	8.03	8.03	8.03
896	NASDAQ	FSFG	Fri, Jul 26, 2013	8.03	8.03	8.03	8.03
895	NASDAQ	FSFG	Thu, Jul 25, 2013	8.16	8.16	7.83	8.00
894	NASDAQ	FSFG	Wed, Jul 24, 2013	8.21	8.21	7.85	8.14
893	NASDAQ	FSFG	Tue, Jul 23, 2013	7.86	8.17	8.17	8.17
892	NASDAQ	FSFG	Mon, Jul 22, 2013	8.09	8.09	8.07	8.07
891	NASDAQ	FSFG	Fri, Jul 19, 2013	8.22	8.22	8.22	8.22
890	NASDAQ	FSFG	Thu, Jul 18, 2013	7.98	9.40	7.98	8.22
889	NASDAQ	FSFG	Tue, Jul 16, 2013	8.00	8.00	8.00	8.00
888	NASDAQ	FSFG	Mon, Jul 15, 2013	7.98	7.98	7.98	7.98
887	NASDAQ	FSFG	Fri, Jul 12, 2013	7.98	7.98	7.98	7.98
886	NASDAQ	FSFG	Thu, Jul 11, 2013	7.98	7.98	7.98	7.98
885	NASDAQ	FSFG	Wed, Jul 10, 2013	7.98	7.98	7.98	7.98
884	NASDAQ	FSFG	Tue, Jul 9, 2013	8.00	8.00	7.94	7.94
883	NASDAQ	FSFG	Mon, Jul 8, 2013	7.98	7.98	7.93	7.93
882	NASDAQ	FSFG	Fri, Jul 5, 2013	7.73	7.99	7.56	7.97
881	NASDAQ	FSFG	Wed, Jul 3, 2013	7.97	8.00	8.00	8.00
880	NASDAQ	FSFG	Tue, Jul 2, 2013	7.68	8.00	7.93	8.00
879	NASDAQ	FSFG	Mon, Jul 1, 2013	7.53	8.00	7.83	7.99
878	NASDAQ	FSFG	Fri, Jun 28, 2013	7.50	7.83	7.67	7.78
877	NASDAQ	FSFG	Thu, Jun 27, 2013	7.49	7.83	7.75	7.75
876	NASDAQ	FSFG	Tue, Jun 25, 2013	7.37	7.82	7.82	7.82
875	NASDAQ	FSFG	Fri, Jun 21, 2013	7.83	7.89	7.81	7.89
874	NASDAQ	FSFG	Wed, Jun 19, 2013	7.56	7.86	7.12	7.86
873	NASDAQ	FSFG	Tue, Jun 18, 2013	7.50	7.69	7.50	7.58
872	NASDAQ	FSFG	Mon, Jun 17, 2013	7.80	7.45	7.33	7.35
871	NASDAQ	FSFG	Fri, Jun 14, 2013	7.26	7.26	7.26	7.26
870	NASDAQ	FSFG	Thu, Jun 13, 2013	7.27	7.27	7.20	7.20
869	NASDAQ	FSFG	Wed, Jun 12, 2013	7.34	7.34	7.23	7.23
868	NASDAQ	FSFG	Thu, Jun 6, 2013	7.37	7.37	7.37	7.37
867	NASDAQ	FSFG	Wed, Jun 5, 2013	7.38	7.38	7.38	7.38
866	NASDAQ	FSFG	Tue, Jun 4, 2013	7.40	7.40	7.27	7.39
865	NASDAQ	FSFG	Fri, May 31, 2013	7.39	7.39	7.37	7.37
864	NASDAQ	FSFG	Thu, May 30, 2013	7.37	7.37	7.33	7.37
863	NASDAQ	FSFG	Fri, May 24, 2013	7.56	7.56	7.56	7.56
862	NASDAQ	FSFG	Thu, May 23, 2013	7.53	7.53	7.43	7.44
861	NASDAQ	FSFG	Tue, May 21, 2013	7.56	7.56	7.56	7.56
860	NASDAQ	FSFG	Mon, May 20, 2013	7.49	7.49	7.49	7.49
859	NASDAQ	FSFG	Fri, May 17, 2013	7.49	7.49	7.49	7.49
858	NASDAQ	FSFG	Tue, May 14, 2013	7.30	7.49	7.30	7.46
857	NASDAQ	FSFG	Mon, May 13, 2013	7.30	7.30	7.30	7.30
856	NASDAQ	FSFG	Tue, May 7, 2013	7.30	7.31	7.29	7.31
855	NASDAQ	FSFG	Mon, May 6, 2013	7.23	7.23	7.23	7.23
854	NASDAQ	FSFG	Thu, May 2, 2013	7.25	7.25	7.25	7.25
853	NASDAQ	FSFG	Wed, May 1, 2013	7.25	7.25	7.25	7.25
852	NASDAQ	FSFG	Tue, Apr 30, 2013	7.23	7.23	7.23	7.23
851	NASDAQ	FSFG	Mon, Apr 29, 2013	7.25	7.25	7.25	7.25
850	NASDAQ	FSFG	Fri, Apr 26, 2013	7.24	7.24	7.24	7.24
849	NASDAQ	FSFG	Thu, Apr 25, 2013	7.26	7.26	7.26	7.26
848	NASDAQ	FSFG	Wed, Apr 24, 2013	7.23	7.24	7.23	7.23
847	NASDAQ	FSFG	Tue, Apr 23, 2013	7.30	7.30	7.23	7.23
846	NASDAQ	FSFG	Mon, Apr 22, 2013	7.31	7.31	7.23	7.23
845	NASDAQ	FSFG	Wed, Apr 17, 2013	7.31	7.31	7.31	7.31
844	NASDAQ	FSFG	Mon, Apr 15, 2013	7.32	7.27	7.27	7.27
843	NASDAQ	FSFG	Fri, Apr 12, 2013	7.39	7.58	7.39	7.58
842	NASDAQ	FSFG	Thu, Apr 11, 2013	7.38	7.38	7.38	7.38
841	NASDAQ	FSFG	Wed, Apr 10, 2013	7.23	7.61	7.23	7.34
840	NASDAQ	FSFG	Tue, Apr 9, 2013	7.54	7.54	7.54	7.54
839	NASDAQ	FSFG	Mon, Apr 8, 2013	7.32	7.52	7.32	7.52
838	NASDAQ	FSFG	Fri, Apr 5, 2013	7.67	7.67	7.26	7.26
837	NASDAQ	FSFG	Thu, Apr 4, 2013	7.26	7.26	7.25	7.25
836	NASDAQ	FSFG	Tue, Apr 2, 2013	7.22	7.26	7.22	7.23
835	NASDAQ	FSFG	Mon, Apr 1, 2013	7.22	7.24	7.22	7.23
834	NASDAQ	FSFG	Thu, Mar 28, 2013	7.49	7.49	7.24	7.24
833	NASDAQ	FSFG	Wed, Mar 27, 2013	7.50	7.50	7.50	7.50
832	NASDAQ	FSFG	Tue, Mar 26, 2013	7.34	7.51	7.22	7.22
831	NASDAQ	FSFG	Mon, Mar 25, 2013	7.40	7.41	6.97	7.33
830	NASDAQ	FSFG	Mon, Mar 18, 2013	7.67	7.67	7.50	7.50
829	NASDAQ	FSFG	Thu, Mar 14, 2013	7.50	7.54	7.50	7.50
828	NASDAQ	FSFG	Wed, Mar 13, 2013	7.65	7.65	7.65	7.65
827	NASDAQ	FSFG	Tue, Mar 12, 2013	7.67	7.67	7.67	7.67
826	NASDAQ	FSFG	Fri, Mar 8, 2013	7.52	7.74	7.52	7.74
825	NASDAQ	FSFG	Thu, Mar 7, 2013	7.57	7.57	7.57	7.57
824	NASDAQ	FSFG	Wed, Mar 6, 2013	7.37	7.37	7.36	7.36
823	NASDAQ	FSFG	Tue, Mar 5, 2013	7.77	7.77	7.77	7.77
822	NASDAQ	FSFG	Fri, Mar 1, 2013	7.38	7.87	7.38	7.81
821	NASDAQ	FSFG	Thu, Feb 28, 2013	7.67	7.67	7.58	7.58
820	NASDAQ	FSFG	Wed, Feb 27, 2013	7.41	7.50	7.40	7.50
819	NASDAQ	FSFG	Mon, Feb 25, 2013	7.63	7.90	7.49	7.49
818	NASDAQ	FSFG	Fri, Feb 22, 2013	7.67	7.90	7.57	7.58
817	NASDAQ	FSFG	Thu, Feb 21, 2013	7.58	7.96	7.58	7.66
816	NASDAQ	FSFG	Wed, Feb 20, 2013	7.80	7.68	7.60	7.60
815	NASDAQ	FSFG	Tue, Feb 19, 2013	7.56	8.00	7.56	7.75
814	NASDAQ	FSFG	Fri, Feb 15, 2013	8.08	8.08	8.08	8.08
813	NASDAQ	FSFG	Thu, Feb 14, 2013	7.55	7.55	7.52	7.53
812	NASDAQ	FSFG	Wed, Feb 13, 2013	7.53	7.53	7.52	7.53
811	NASDAQ	FSFG	Tue, Feb 12, 2013	7.53	7.64	7.53	7.53
810	NASDAQ	FSFG	Mon, Feb 11, 2013	7.56	7.81	7.56	7.70
809	NASDAQ	FSFG	Fri, Feb 8, 2013	7.54	7.55	7.53	7.53
808	NASDAQ	FSFG	Thu, Feb 7, 2013	7.33	7.37	7.32	7.37
807	NASDAQ	FSFG	Wed, Feb 6, 2013	7.19	7.37	7.19	7.37
806	NASDAQ	FSFG	Tue, Feb 5, 2013	7.34	7.50	7.19	7.19
805	NASDAQ	FSFG	Mon, Feb 4, 2013	7.53	7.53	6.50	7.32
804	NASDAQ	FSFG	Fri, Feb 1, 2013	7.61	7.66	7.50	7.52
803	NASDAQ	FSFG	Wed, Jan 30, 2013	7.17	7.17	7.17	7.17
802	NASDAQ	FSFG	Tue, Jan 29, 2013	7.17	7.17	7.17	7.17
801	NASDAQ	FSFG	Mon, Jan 28, 2013	7.00	7.00	6.93	7.00
800	NASDAQ	FSFG	Fri, Jan 25, 2013	6.93	6.93	6.93	6.93
799	NASDAQ	FSFG	Thu, Jan 24, 2013	6.87	6.87	6.87	6.87
798	NASDAQ	FSFG	Wed, Jan 23, 2013	6.84	6.84	6.84	6.84
797	NASDAQ	FSFG	Tue, Jan 22, 2013	6.97	7.00	6.77	6.83
796	NASDAQ	FSFG	Fri, Jan 18, 2013	6.66	6.69	6.66	6.69
795	NASDAQ	FSFG	Wed, Jan 16, 2013	6.66	6.66	6.66	6.66
794	NASDAQ	FSFG	Tue, Jan 15, 2013	6.67	6.67	6.66	6.67
793	NASDAQ	FSFG	Mon, Jan 14, 2013	6.67	6.67	6.67	6.67
792	NASDAQ	FSFG	Fri, Jan 11, 2013	6.61	6.66	6.61	6.66
791	NASDAQ	FSFG	Wed, Jan 9, 2013	6.50	6.62	6.50	6.60
790	NASDAQ	FSFG	Tue, Jan 8, 2013	6.42	6.63	6.42	6.61
789	NASDAQ	FSFG	Mon, Jan 7, 2013	6.41	6.65	6.41	6.63
788	NASDAQ	FSFG	Fri, Jan 4, 2013	6.43	6.55	6.33	6.55
787	NASDAQ	FSFG	Wed, Jan 2, 2013	6.53	6.53	6.31	6.48
786	NASDAQ	FSFG	Mon, Dec 31, 2012	6.39	6.50	6.39	6.50
785	NASDAQ	FSFG	Fri, Dec 28, 2012	6.50	6.53	6.47	6.53
784	NASDAQ	FSFG	Mon, Dec 24, 2012	6.30	6.30	6.30	6.30
783	NASDAQ	FSFG	Fri, Dec 21, 2012	6.31	6.31	6.28	6.30
782	NASDAQ	FSFG	Thu, Dec 20, 2012	6.30	6.30	6.30	6.30
781	NASDAQ	FSFG	Tue, Dec 18, 2012	6.21	6.23	6.21	6.23
780	NASDAQ	FSFG	Mon, Dec 17, 2012	6.49	6.53	6.42	6.42
779	NASDAQ	FSFG	Thu, Dec 13, 2012	6.45	6.45	6.33	6.33
778	NASDAQ	FSFG	Wed, Dec 12, 2012	6.33	6.46	6.33	6.46
777	NASDAQ	FSFG	Tue, Dec 11, 2012	6.30	6.46	6.30	6.46
776	NASDAQ	FSFG	Mon, Dec 10, 2012	6.30	6.30	6.30	6.30
775	NASDAQ	FSFG	Thu, Dec 6, 2012	6.53	6.53	5.99	6.30
774	NASDAQ	FSFG	Wed, Dec 5, 2012	6.53	6.53	6.53	6.53
773	NASDAQ	FSFG	Tue, Dec 4, 2012	6.53	6.53	6.53	6.53
772	NASDAQ	FSFG	Mon, Dec 3, 2012	6.50	6.50	6.50	6.50
771	NASDAQ	FSFG	Fri, Nov 30, 2012	6.66	6.66	6.45	6.53
770	NASDAQ	FSFG	Thu, Nov 29, 2012	6.42	6.67	6.41	6.67
769	NASDAQ	FSFG	Wed, Nov 28, 2012	6.36	6.52	6.36	6.42
768	NASDAQ	FSFG	Tue, Nov 27, 2012	6.52	6.52	6.48	6.51
767	NASDAQ	FSFG	Mon, Nov 26, 2012	6.37	6.42	6.37	6.39
766	NASDAQ	FSFG	Wed, Nov 21, 2012	6.52	6.52	6.52	6.52
765	NASDAQ	FSFG	Tue, Nov 20, 2012	6.52	6.52	6.52	6.52
764	NASDAQ	FSFG	Mon, Nov 19, 2012	6.31	6.58	6.31	6.52
763	NASDAQ	FSFG	Fri, Nov 16, 2012	6.30	6.32	6.28	6.28
762	NASDAQ	FSFG	Wed, Nov 14, 2012	6.01	6.01	6.00	6.00
761	NASDAQ	FSFG	Tue, Nov 13, 2012	6.31	6.32	6.08	6.08
760	NASDAQ	FSFG	Mon, Nov 12, 2012	6.31	6.31	6.31	6.31
759	NASDAQ	FSFG	Wed, Nov 7, 2012	6.35	6.35	6.33	6.33
758	NASDAQ	FSFG	Tue, Nov 6, 2012	6.35	6.35	6.33	6.33
757	NASDAQ	FSFG	Wed, Oct 31, 2012	6.23	6.23	6.23	6.23
756	NASDAQ	FSFG	Thu, Oct 25, 2012	6.33	6.33	6.18	6.33
755	NASDAQ	FSFG	Wed, Oct 24, 2012	6.08	6.33	6.08	6.33
754	NASDAQ	FSFG	Tue, Oct 23, 2012	6.44	6.50	6.32	6.35
753	NASDAQ	FSFG	Mon, Oct 22, 2012	6.37	6.50	6.33	6.50
752	NASDAQ	FSFG	Thu, Oct 18, 2012	6.37	6.37	6.37	6.37
751	NASDAQ	FSFG	Tue, Oct 16, 2012	6.36	6.36	6.36	6.36
750	NASDAQ	FSFG	Mon, Oct 15, 2012	6.34	6.34	6.34	6.34
749	NASDAQ	FSFG	Thu, Oct 11, 2012	6.52	6.52	6.33	6.33
748	NASDAQ	FSFG	Wed, Oct 10, 2012	6.53	6.53	6.53	6.53
747	NASDAQ	FSFG	Tue, Oct 9, 2012	6.35	6.42	6.35	6.42
746	NASDAQ	FSFG	Wed, Oct 3, 2012	6.33	6.50	6.33	6.34
745	NASDAQ	FSFG	Mon, Oct 1, 2012	6.33	6.35	6.33	6.35
744	NASDAQ	FSFG	Mon, Sep 24, 2012	6.52	6.52	6.18	6.50
743	NASDAQ	FSFG	Thu, Sep 20, 2012	6.43	6.50	6.10	6.50
742	NASDAQ	FSFG	Wed, Sep 19, 2012	6.38	6.45	6.38	6.45
741	NASDAQ	FSFG	Tue, Sep 18, 2012	6.49	6.51	6.42	6.42
740	NASDAQ	FSFG	Fri, Sep 14, 2012	6.34	6.34	6.34	6.34
739	NASDAQ	FSFG	Thu, Sep 13, 2012	6.27	6.28	6.27	6.28
738	NASDAQ	FSFG	Wed, Sep 12, 2012	6.14	6.28	6.14	6.28
737	NASDAQ	FSFG	Tue, Sep 11, 2012	6.05	6.23	6.05	6.18
736	NASDAQ	FSFG	Mon, Sep 10, 2012	6.07	6.08	6.07	6.08
735	NASDAQ	FSFG	Fri, Sep 7, 2012	5.92	6.10	5.92	6.10
734	NASDAQ	FSFG	Thu, Sep 6, 2012	6.07	6.08	6.07	6.08
733	NASDAQ	FSFG	Wed, Sep 5, 2012	6.12	6.12	5.98	5.98
732	NASDAQ	FSFG	Thu, Aug 30, 2012	6.08	6.08	6.08	6.08
731	NASDAQ	FSFG	Tue, Aug 28, 2012	6.08	6.08	6.08	6.08
730	NASDAQ	FSFG	Wed, Aug 22, 2012	6.07	6.07	6.07	6.07
729	NASDAQ	FSFG	Tue, Aug 21, 2012	6.08	6.08	6.08	6.08
728	NASDAQ	FSFG	Mon, Aug 20, 2012	6.05	6.05	5.93	6.04
727	NASDAQ	FSFG	Fri, Aug 17, 2012	6.08	6.08	6.08	6.08
726	NASDAQ	FSFG	Wed, Aug 15, 2012	6.08	6.15	6.08	6.15
725	NASDAQ	FSFG	Tue, Aug 14, 2012	6.09	6.09	6.09	6.09
724	NASDAQ	FSFG	Mon, Aug 13, 2012	6.05	6.05	6.05	6.05
723	NASDAQ	FSFG	Fri, Aug 10, 2012	6.13	6.13	6.13	6.13
722	NASDAQ	FSFG	Wed, Aug 8, 2012	6.07	6.10	6.07	6.07
721	NASDAQ	FSFG	Tue, Aug 7, 2012	6.14	6.14	6.14	6.14
720	NASDAQ	FSFG	Fri, Aug 3, 2012	6.13	6.13	6.01	6.13
719	NASDAQ	FSFG	Thu, Aug 2, 2012	6.02	6.04	6.01	6.04
718	NASDAQ	FSFG	Wed, Aug 1, 2012	6.05	6.05	6.01	6.01
717	NASDAQ	FSFG	Tue, Jul 31, 2012	6.00	6.03	6.00	6.00
716	NASDAQ	FSFG	Mon, Jul 30, 2012	5.99	6.08	5.98	6.08
715	NASDAQ	FSFG	Fri, Jul 27, 2012	6.00	6.00	5.85	6.00
714	NASDAQ	FSFG	Thu, Jul 26, 2012	5.99	6.00	5.85	6.00
713	NASDAQ	FSFG	Wed, Jul 25, 2012	6.00	6.00	5.91	5.91
712	NASDAQ	FSFG	Mon, Jul 23, 2012	5.90	5.90	5.84	5.84
711	NASDAQ	FSFG	Fri, Jul 20, 2012	5.87	6.00	5.87	6.00
710	NASDAQ	FSFG	Thu, Jul 19, 2012	6.00	6.00	6.00	6.00
709	NASDAQ	FSFG	Wed, Jul 18, 2012	6.00	6.00	5.96	6.00
708	NASDAQ	FSFG	Tue, Jul 17, 2012	5.92	5.97	5.92	5.97
707	NASDAQ	FSFG	Mon, Jul 16, 2012	5.97	5.97	5.97	5.97
706	NASDAQ	FSFG	Fri, Jul 13, 2012	5.95	5.96	5.95	5.96
705	NASDAQ	FSFG	Mon, Jul 9, 2012	5.85	5.85	5.85	5.85
704	NASDAQ	FSFG	Fri, Jun 29, 2012	5.88	5.88	5.88	5.88
703	NASDAQ	FSFG	Thu, Jun 28, 2012	5.84	5.84	5.83	5.83
702	NASDAQ	FSFG	Mon, Jun 25, 2012	5.88	5.88	5.88	5.88
701	NASDAQ	FSFG	Fri, Jun 22, 2012	5.86	5.86	5.86	5.86
700	NASDAQ	FSFG	Thu, Jun 21, 2012	5.92	5.93	5.92	5.92
699	NASDAQ	FSFG	Wed, Jun 20, 2012	5.84	6.00	5.84	5.96
698	NASDAQ	FSFG	Tue, Jun 19, 2012	5.91	5.91	5.90	5.90
697	NASDAQ	FSFG	Mon, Jun 18, 2012	5.84	5.87	5.80	5.80
696	NASDAQ	FSFG	Fri, Jun 15, 2012	5.88	5.88	5.88	5.88
695	NASDAQ	FSFG	Thu, Jun 14, 2012	5.85	5.85	5.85	5.85
694	NASDAQ	FSFG	Wed, Jun 13, 2012	5.86	5.86	5.85	5.86
693	NASDAQ	FSFG	Tue, Jun 12, 2012	5.84	6.00	5.84	5.98
692	NASDAQ	FSFG	Mon, Jun 11, 2012	5.95	5.95	5.93	5.94
691	NASDAQ	FSFG	Fri, Jun 8, 2012	5.93	5.94	5.90	5.94
690	NASDAQ	FSFG	Thu, Jun 7, 2012	5.88	5.89	5.84	5.89
689	NASDAQ	FSFG	Wed, Jun 6, 2012	5.87	5.87	5.84	5.84
688	NASDAQ	FSFG	Tue, Jun 5, 2012	5.94	5.94	5.84	5.87
687	NASDAQ	FSFG	Mon, Jun 4, 2012	5.95	5.95	5.95	5.95
686	NASDAQ	FSFG	Fri, Jun 1, 2012	5.94	6.00	5.83	5.83
685	NASDAQ	FSFG	Thu, May 31, 2012	6.07	6.07	6.00	6.00
684	NASDAQ	FSFG	Wed, May 30, 2012	5.99	6.07	5.99	6.07
683	NASDAQ	FSFG	Fri, May 25, 2012	6.02	6.03	6.00	6.00
682	NASDAQ	FSFG	Thu, May 24, 2012	6.00	6.00	5.84	5.84
681	NASDAQ	FSFG	Wed, May 23, 2012	6.00	6.00	5.99	6.00
680	NASDAQ	FSFG	Tue, May 22, 2012	5.86	5.92	5.83	5.84
679	NASDAQ	FSFG	Mon, May 21, 2012	6.06	6.06	5.85	5.85
678	NASDAQ	FSFG	Fri, May 18, 2012	5.87	5.87	5.87	5.87
677	NASDAQ	FSFG	Thu, May 17, 2012	5.98	5.98	5.88	5.88
676	NASDAQ	FSFG	Tue, May 15, 2012	6.08	6.08	6.08	6.08
675	NASDAQ	FSFG	Mon, May 14, 2012	6.02	6.03	6.00	6.00
674	NASDAQ	FSFG	Fri, May 11, 2012	6.08	6.14	6.07	6.07
673	NASDAQ	FSFG	Thu, May 10, 2012	6.08	6.09	5.89	5.89
672	NASDAQ	FSFG	Wed, May 9, 2012	6.11	6.11	6.11	6.11
671	NASDAQ	FSFG	Tue, May 8, 2012	6.11	6.11	6.11	6.11
670	NASDAQ	FSFG	Mon, May 7, 2012	6.15	6.16	5.92	6.16
669	NASDAQ	FSFG	Fri, May 4, 2012	6.08	6.08	6.08	6.08
668	NASDAQ	FSFG	Thu, May 3, 2012	5.99	6.09	5.99	6.09
667	NASDAQ	FSFG	Wed, May 2, 2012	5.99	6.00	5.99	6.00
666	NASDAQ	FSFG	Tue, May 1, 2012	5.92	5.92	5.92	5.92
665	NASDAQ	FSFG	Mon, Apr 30, 2012	5.93	6.00	5.93	5.97
664	NASDAQ	FSFG	Fri, Apr 27, 2012	5.91	5.91	5.91	5.91
663	NASDAQ	FSFG	Wed, Apr 25, 2012	5.84	5.84	5.83	5.83
662	NASDAQ	FSFG	Mon, Apr 23, 2012	5.84	5.84	5.60	5.60
661	NASDAQ	FSFG	Fri, Apr 20, 2012	5.85	5.85	5.85	5.85
660	NASDAQ	FSFG	Thu, Apr 19, 2012	5.92	5.92	5.92	5.92
659	NASDAQ	FSFG	Tue, Apr 17, 2012	5.83	5.83	5.83	5.83
658	NASDAQ	FSFG	Mon, Apr 16, 2012	5.83	5.83	5.82	5.83
657	NASDAQ	FSFG	Fri, Apr 13, 2012	5.75	5.75	5.73	5.75
656	NASDAQ	FSFG	Tue, Apr 10, 2012	5.67	5.75	5.67	5.75
655	NASDAQ	FSFG	Thu, Apr 5, 2012	5.71	5.71	5.71	5.71
654	NASDAQ	FSFG	Tue, Apr 3, 2012	5.74	5.74	5.74	5.74
653	NASDAQ	FSFG	Mon, Apr 2, 2012	5.71	5.83	5.71	5.74
652	NASDAQ	FSFG	Wed, Mar 28, 2012	5.68	5.70	5.68	5.70
651	NASDAQ	FSFG	Tue, Mar 27, 2012	5.68	5.68	5.68	5.68
650	NASDAQ	FSFG	Mon, Mar 26, 2012	5.83	5.83	5.83	5.83
649	NASDAQ	FSFG	Tue, Mar 20, 2012	5.75	5.75	5.75	5.75
648	NASDAQ	FSFG	Fri, Mar 16, 2012	5.73	5.75	5.73	5.75
647	NASDAQ	FSFG	Thu, Mar 15, 2012	5.57	5.57	5.57	5.57
646	NASDAQ	FSFG	Wed, Mar 14, 2012	5.57	5.57	5.57	5.57
645	NASDAQ	FSFG	Tue, Mar 13, 2012	5.55	5.73	5.54	5.73
644	NASDAQ	FSFG	Mon, Mar 12, 2012	5.65	5.65	5.42	5.48
643	NASDAQ	FSFG	Fri, Mar 9, 2012	5.63	5.65	5.63	5.65
642	NASDAQ	FSFG	Wed, Feb 29, 2012	5.75	5.75	5.74	5.74
641	NASDAQ	FSFG	Thu, Feb 23, 2012	5.67	5.67	5.67	5.67
640	NASDAQ	FSFG	Thu, Feb 16, 2012	5.66	5.67	5.66	5.67
639	NASDAQ	FSFG	Wed, Feb 15, 2012	5.74	5.75	5.67	5.67
638	NASDAQ	FSFG	Tue, Feb 14, 2012	5.75	5.83	5.75	5.83
637	NASDAQ	FSFG	Mon, Feb 13, 2012	5.73	5.73	5.73	5.73
636	NASDAQ	FSFG	Fri, Feb 10, 2012	5.75	5.75	5.75	5.75
635	NASDAQ	FSFG	Thu, Feb 9, 2012	5.66	5.67	5.66	5.67
634	NASDAQ	FSFG	Wed, Feb 8, 2012	5.66	5.67	5.66	5.67
633	NASDAQ	FSFG	Wed, Jan 25, 2012	5.57	5.57	5.57	5.57
632	NASDAQ	FSFG	Tue, Jan 24, 2012	5.67	5.67	5.53	5.53
631	NASDAQ	FSFG	Mon, Jan 23, 2012	5.70	5.70	5.70	5.70
630	NASDAQ	FSFG	Tue, Jan 17, 2012	5.62	5.70	5.62	5.70
629	NASDAQ	FSFG	Fri, Jan 13, 2012	5.58	5.82	5.58	5.82
628	NASDAQ	FSFG	Thu, Jan 12, 2012	5.71	5.71	5.71	5.71
627	NASDAQ	FSFG	Tue, Jan 10, 2012	5.60	5.60	5.59	5.59
626	NASDAQ	FSFG	Mon, Jan 9, 2012	5.75	5.76	5.59	5.59
625	NASDAQ	FSFG	Fri, Jan 6, 2012	5.58	5.58	5.58	5.58
624	NASDAQ	FSFG	Wed, Jan 4, 2012	5.86	5.87	5.69	5.75
623	NASDAQ	FSFG	Tue, Jan 3, 2012	5.73	5.83	5.69	5.69
622	NASDAQ	FSFG	Fri, Dec 30, 2011	5.59	5.73	5.56	5.64
621	NASDAQ	FSFG	Thu, Dec 29, 2011	5.68	5.73	5.63	5.63
620	NASDAQ	FSFG	Tue, Dec 27, 2011	5.63	5.63	5.63	5.63
619	NASDAQ	FSFG	Fri, Dec 23, 2011	5.69	5.77	5.67	5.67
618	NASDAQ	FSFG	Tue, Dec 20, 2011	5.74	5.74	5.74	5.74
617	NASDAQ	FSFG	Mon, Dec 19, 2011	5.68	5.92	5.68	5.68
616	NASDAQ	FSFG	Fri, Dec 16, 2011	5.66	5.66	5.66	5.66
615	NASDAQ	FSFG	Thu, Dec 15, 2011	5.92	5.92	5.92	5.92
614	NASDAQ	FSFG	Wed, Dec 14, 2011	6.08	6.08	5.92	5.92
613	NASDAQ	FSFG	Tue, Dec 13, 2011	5.72	6.07	5.72	6.07
612	NASDAQ	FSFG	Mon, Dec 12, 2011	5.67	5.89	5.67	5.83
611	NASDAQ	FSFG	Fri, Dec 9, 2011	6.21	6.21	5.83	5.89
610	NASDAQ	FSFG	Thu, Dec 8, 2011	5.75	6.20	5.75	6.20
609	NASDAQ	FSFG	Wed, Dec 7, 2011	5.70	6.35	5.70	5.87
608	NASDAQ	FSFG	Tue, Dec 6, 2011	5.87	6.00	5.87	6.00
607	NASDAQ	FSFG	Mon, Dec 5, 2011	5.64	6.00	5.64	6.00
606	NASDAQ	FSFG	Thu, Dec 1, 2011	5.75	5.75	5.75	5.75
605	NASDAQ	FSFG	Wed, Nov 30, 2011	5.75	5.75	5.75	5.75
604	NASDAQ	FSFG	Mon, Nov 28, 2011	5.67	5.67	5.67	5.67
603	NASDAQ	FSFG	Fri, Nov 25, 2011	5.75	5.75	5.67	5.67
602	NASDAQ	FSFG	Wed, Nov 23, 2011	5.62	5.75	5.62	5.68
601	NASDAQ	FSFG	Tue, Nov 22, 2011	5.35	5.50	5.35	5.50
600	NASDAQ	FSFG	Mon, Nov 21, 2011	5.48	5.67	5.46	5.52
599	NASDAQ	FSFG	Fri, Nov 18, 2011	5.44	5.48	5.44	5.48
598	NASDAQ	FSFG	Thu, Nov 17, 2011	5.33	5.45	5.33	5.35
597	NASDAQ	FSFG	Wed, Nov 16, 2011	5.39	5.39	5.30	5.37
596	NASDAQ	FSFG	Tue, Nov 15, 2011	5.12	5.12	5.12	5.12
595	NASDAQ	FSFG	Wed, Nov 9, 2011	5.31	5.32	5.30	5.30
594	NASDAQ	FSFG	Tue, Nov 8, 2011	5.35	5.42	5.35	5.42
593	NASDAQ	FSFG	Fri, Nov 4, 2011	5.36	5.36	5.36	5.36
592	NASDAQ	FSFG	Thu, Nov 3, 2011	5.29	5.29	5.29	5.29
591	NASDAQ	FSFG	Tue, Nov 1, 2011	5.29	5.29	5.29	5.29
590	NASDAQ	FSFG	Fri, Oct 28, 2011	5.42	5.42	5.42	5.42
589	NASDAQ	FSFG	Thu, Oct 27, 2011	5.42	5.42	5.41	5.41
588	NASDAQ	FSFG	Wed, Oct 26, 2011	5.41	5.42	5.41	5.42
587	NASDAQ	FSFG	Tue, Oct 25, 2011	5.41	5.41	5.41	5.41
586	NASDAQ	FSFG	Mon, Oct 24, 2011	5.32	5.42	5.32	5.42
585	NASDAQ	FSFG	Fri, Oct 21, 2011	5.24	5.33	5.24	5.33
584	NASDAQ	FSFG	Thu, Oct 20, 2011	5.08	5.16	5.08	5.16
583	NASDAQ	FSFG	Tue, Oct 18, 2011	5.24	5.24	5.24	5.24
582	NASDAQ	FSFG	Mon, Oct 17, 2011	5.24	5.33	5.24	5.33
581	NASDAQ	FSFG	Thu, Oct 13, 2011	5.17	5.17	5.17	5.17
580	NASDAQ	FSFG	Wed, Oct 12, 2011	5.31	5.32	5.17	5.32
579	NASDAQ	FSFG	Tue, Oct 11, 2011	5.08	5.08	5.08	5.08
578	NASDAQ	FSFG	Mon, Oct 10, 2011	5.11	5.11	5.08	5.09
577	NASDAQ	FSFG	Fri, Oct 7, 2011	5.33	5.33	5.33	5.33
576	NASDAQ	FSFG	Tue, Oct 4, 2011	5.29	5.31	5.29	5.31
575	NASDAQ	FSFG	Mon, Oct 3, 2011	5.42	5.42	5.30	5.30
574	NASDAQ	FSFG	Wed, Sep 28, 2011	5.04	5.17	5.04	5.17
573	NASDAQ	FSFG	Tue, Sep 27, 2011	5.16	5.16	5.16	5.16
572	NASDAQ	FSFG	Mon, Sep 26, 2011	5.15	5.15	5.15	5.15
571	NASDAQ	FSFG	Fri, Sep 23, 2011	5.08	5.08	5.04	5.05
570	NASDAQ	FSFG	Thu, Sep 22, 2011	5.40	5.40	5.40	5.40
569	NASDAQ	FSFG	Mon, Sep 19, 2011	5.36	5.36	5.36	5.36
568	NASDAQ	FSFG	Fri, Sep 16, 2011	5.31	5.48	5.30	5.48
567	NASDAQ	FSFG	Thu, Sep 15, 2011	5.33	5.42	5.33	5.42
566	NASDAQ	FSFG	Tue, Sep 13, 2011	5.18	5.18	5.17	5.17
565	NASDAQ	FSFG	Mon, Sep 12, 2011	5.11	5.16	5.06	5.16
564	NASDAQ	FSFG	Fri, Sep 9, 2011	5.11	5.16	5.11	5.16
563	NASDAQ	FSFG	Thu, Sep 8, 2011	5.18	5.23	5.13	5.13
562	NASDAQ	FSFG	Wed, Sep 7, 2011	5.20	5.20	5.20	5.20
561	NASDAQ	FSFG	Tue, Sep 6, 2011	5.17	5.20	5.17	5.20
560	NASDAQ	FSFG	Fri, Sep 2, 2011	5.13	5.13	5.13	5.13
559	NASDAQ	FSFG	Thu, Sep 1, 2011	5.23	5.23	5.23	5.23
558	NASDAQ	FSFG	Wed, Aug 31, 2011	5.42	5.42	5.42	5.42
557	NASDAQ	FSFG	Tue, Aug 30, 2011	5.41	5.41	5.41	5.41
556	NASDAQ	FSFG	Fri, Aug 26, 2011	5.20	5.23	5.20	5.23
555	NASDAQ	FSFG	Thu, Aug 25, 2011	5.32	5.32	5.18	5.18
554	NASDAQ	FSFG	Wed, Aug 24, 2011	5.25	5.28	5.25	5.28
553	NASDAQ	FSFG	Tue, Aug 23, 2011	5.21	5.24	5.21	5.24
552	NASDAQ	FSFG	Mon, Aug 22, 2011	5.30	5.37	5.29	5.37
551	NASDAQ	FSFG	Fri, Aug 19, 2011	5.42	5.42	5.42	5.42
550	NASDAQ	FSFG	Thu, Aug 18, 2011	5.42	5.42	5.42	5.42
549	NASDAQ	FSFG	Wed, Aug 17, 2011	5.42	5.42	5.42	5.42
548	NASDAQ	FSFG	Mon, Aug 15, 2011	5.48	5.48	5.40	5.40
547	NASDAQ	FSFG	Thu, Aug 11, 2011	5.16	5.21	5.16	5.17
546	NASDAQ	FSFG	Wed, Aug 10, 2011	4.93	5.15	4.93	5.10
545	NASDAQ	FSFG	Mon, Aug 8, 2011	5.17	5.17	5.08	5.08
544	NASDAQ	FSFG	Fri, Aug 5, 2011	5.30	5.30	5.25	5.28
543	NASDAQ	FSFG	Thu, Aug 4, 2011	5.35	5.35	5.30	5.30
542	NASDAQ	FSFG	Wed, Aug 3, 2011	5.38	5.38	5.38	5.38
541	NASDAQ	FSFG	Tue, Aug 2, 2011	5.40	5.40	5.40	5.40
540	NASDAQ	FSFG	Mon, Aug 1, 2011	5.37	5.48	5.32	5.40
539	NASDAQ	FSFG	Fri, Jul 29, 2011	5.43	5.43	5.43	5.43
538	NASDAQ	FSFG	Wed, Jul 27, 2011	5.42	5.46	5.37	5.43
537	NASDAQ	FSFG	Tue, Jul 26, 2011	5.42	5.43	5.40	5.42
536	NASDAQ	FSFG	Fri, Jul 22, 2011	5.42	5.42	5.41	5.42
535	NASDAQ	FSFG	Wed, Jul 20, 2011	5.30	5.32	5.30	5.32
534	NASDAQ	FSFG	Tue, Jul 12, 2011	5.28	5.34	5.28	5.29
533	NASDAQ	FSFG	Mon, Jul 11, 2011	5.38	5.49	5.32	5.49
532	NASDAQ	FSFG	Thu, Jul 7, 2011	5.18	5.18	5.18	5.18
531	NASDAQ	FSFG	Tue, Jul 5, 2011	5.18	5.18	5.17	5.18
530	NASDAQ	FSFG	Fri, Jul 1, 2011	5.26	5.27	5.18	5.20
529	NASDAQ	FSFG	Wed, Jun 29, 2011	5.40	5.40	5.33	5.33
528	NASDAQ	FSFG	Mon, Jun 27, 2011	5.25	5.25	5.18	5.18
527	NASDAQ	FSFG	Fri, Jun 24, 2011	5.30	5.42	5.17	5.17
526	NASDAQ	FSFG	Wed, Jun 22, 2011	5.49	5.49	5.42	5.42
525	NASDAQ	FSFG	Tue, Jun 21, 2011	5.28	5.33	5.25	5.33
524	NASDAQ	FSFG	Fri, Jun 17, 2011	5.50	5.50	5.50	5.50
523	NASDAQ	FSFG	Fri, Jun 10, 2011	5.39	5.47	5.39	5.45
522	NASDAQ	FSFG	Thu, Jun 9, 2011	5.48	5.49	5.42	5.42
521	NASDAQ	FSFG	Wed, Jun 8, 2011	5.39	5.50	5.27	5.39
520	NASDAQ	FSFG	Tue, Jun 7, 2011	5.25	5.27	5.25	5.27
519	NASDAQ	FSFG	Mon, Jun 6, 2011	5.27	5.27	5.26	5.26
518	NASDAQ	FSFG	Tue, May 31, 2011	5.41	5.41	5.41	5.41
517	NASDAQ	FSFG	Thu, May 26, 2011	5.65	5.67	5.41	5.41
516	NASDAQ	FSFG	Wed, May 25, 2011	5.41	5.41	5.41	5.41
515	NASDAQ	FSFG	Tue, May 24, 2011	5.39	5.39	5.38	5.38
514	NASDAQ	FSFG	Mon, May 23, 2011	5.40	5.40	5.38	5.38
513	NASDAQ	FSFG	Fri, May 20, 2011	5.41	5.42	5.35	5.35
512	NASDAQ	FSFG	Thu, May 19, 2011	5.42	5.42	5.41	5.42
511	NASDAQ	FSFG	Wed, May 18, 2011	5.30	5.42	5.30	5.40
510	NASDAQ	FSFG	Tue, May 17, 2011	5.36	5.38	5.36	5.37
509	NASDAQ	FSFG	Mon, May 16, 2011	5.42	5.42	5.42	5.42
508	NASDAQ	FSFG	Thu, May 12, 2011	5.42	5.43	5.42	5.43
507	NASDAQ	FSFG	Wed, May 11, 2011	5.41	5.55	5.41	5.42
506	NASDAQ	FSFG	Tue, May 10, 2011	5.35	5.35	5.35	5.35
505	NASDAQ	FSFG	Mon, May 9, 2011	5.33	5.33	5.33	5.33
504	NASDAQ	FSFG	Wed, May 4, 2011	5.34	5.34	5.33	5.33
503	NASDAQ	FSFG	Mon, May 2, 2011	5.33	5.33	5.33	5.33
502	NASDAQ	FSFG	Fri, Apr 29, 2011	5.25	5.25	5.25	5.25
501	NASDAQ	FSFG	Thu, Apr 28, 2011	5.27	5.29	5.27	5.29
500	NASDAQ	FSFG	Wed, Apr 27, 2011	5.26	5.33	5.26	5.33
499	NASDAQ	FSFG	Tue, Apr 26, 2011	5.25	5.25	5.25	5.25
498	NASDAQ	FSFG	Mon, Apr 25, 2011	5.33	5.33	5.17	5.17
497	NASDAQ	FSFG	Thu, Apr 21, 2011	5.29	5.29	5.16	5.16
496	NASDAQ	FSFG	Wed, Apr 20, 2011	5.14	5.16	5.14	5.15
495	NASDAQ	FSFG	Tue, Apr 19, 2011	5.03	5.03	5.03	5.03
494	NASDAQ	FSFG	Fri, Apr 15, 2011	5.05	5.05	5.05	5.05
493	NASDAQ	FSFG	Thu, Apr 14, 2011	5.03	5.03	5.03	5.03
492	NASDAQ	FSFG	Tue, Apr 12, 2011	5.03	5.03	5.03	5.03
491	NASDAQ	FSFG	Mon, Apr 11, 2011	5.01	5.01	5.01	5.01
490	NASDAQ	FSFG	Thu, Apr 7, 2011	5.05	5.08	5.05	5.08
489	NASDAQ	FSFG	Tue, Apr 5, 2011	5.17	5.17	5.17	5.17
488	NASDAQ	FSFG	Mon, Apr 4, 2011	5.16	5.17	5.16	5.17
487	NASDAQ	FSFG	Fri, Apr 1, 2011	5.15	5.16	5.15	5.15
486	NASDAQ	FSFG	Tue, Mar 29, 2011	5.12	5.17	5.08	5.08
485	NASDAQ	FSFG	Mon, Mar 28, 2011	4.92	5.09	4.92	5.08
484	NASDAQ	FSFG	Thu, Mar 24, 2011	5.26	5.26	5.00	5.00
483	NASDAQ	FSFG	Wed, Mar 23, 2011	5.33	5.33	5.26	5.26
482	NASDAQ	FSFG	Tue, Mar 22, 2011	5.33	5.33	5.28	5.28
481	NASDAQ	FSFG	Fri, Mar 18, 2011	5.16	5.33	5.16	5.30
480	NASDAQ	FSFG	Thu, Mar 17, 2011	5.31	5.31	5.27	5.27
479	NASDAQ	FSFG	Tue, Mar 15, 2011	5.27	5.27	5.09	5.09
478	NASDAQ	FSFG	Mon, Mar 14, 2011	5.02	5.22	5.01	5.22
477	NASDAQ	FSFG	Fri, Mar 11, 2011	5.34	5.34	5.23	5.33
476	NASDAQ	FSFG	Wed, Mar 9, 2011	5.50	5.50	5.40	5.40
475	NASDAQ	FSFG	Tue, Mar 8, 2011	5.52	5.52	5.50	5.50
474	NASDAQ	FSFG	Mon, Mar 7, 2011	5.53	5.53	5.53	5.53
473	NASDAQ	FSFG	Fri, Mar 4, 2011	5.53	5.53	5.53	5.53
472	NASDAQ	FSFG	Wed, Mar 2, 2011	5.53	5.53	5.53	5.53
471	NASDAQ	FSFG	Tue, Mar 1, 2011	5.54	5.54	5.54	5.54
470	NASDAQ	FSFG	Mon, Feb 28, 2011	5.58	5.58	5.58	5.58
469	NASDAQ	FSFG	Thu, Feb 24, 2011	5.55	5.55	5.55	5.55
468	NASDAQ	FSFG	Tue, Feb 22, 2011	5.49	5.57	5.48	5.57
467	NASDAQ	FSFG	Fri, Feb 18, 2011	5.54	5.54	5.45	5.45
466	NASDAQ	FSFG	Thu, Feb 17, 2011	5.56	5.56	5.52	5.53
465	NASDAQ	FSFG	Wed, Feb 16, 2011	5.53	5.66	5.52	5.58
464	NASDAQ	FSFG	Tue, Feb 15, 2011	5.67	5.67	5.50	5.53
463	NASDAQ	FSFG	Mon, Feb 14, 2011	5.83	5.83	5.61	5.61
462	NASDAQ	FSFG	Fri, Feb 11, 2011	5.77	5.83	5.37	5.51
461	NASDAQ	FSFG	Thu, Feb 10, 2011	5.92	5.92	5.77	5.77
460	NASDAQ	FSFG	Mon, Feb 7, 2011	6.13	6.16	5.85	5.99
459	NASDAQ	FSFG	Fri, Feb 4, 2011	5.87	6.09	5.87	6.09
458	NASDAQ	FSFG	Thu, Feb 3, 2011	5.84	5.88	5.84	5.88
457	NASDAQ	FSFG	Wed, Feb 2, 2011	5.90	5.90	5.84	5.84
456	NASDAQ	FSFG	Tue, Feb 1, 2011	5.90	5.90	5.90	5.90
455	NASDAQ	FSFG	Mon, Jan 31, 2011	5.75	5.75	5.75	5.75
454	NASDAQ	FSFG	Fri, Jan 28, 2011	5.71	5.71	5.71	5.71
453	NASDAQ	FSFG	Thu, Jan 27, 2011	5.73	5.73	5.71	5.71
452	NASDAQ	FSFG	Wed, Jan 26, 2011	5.70	5.70	5.70	5.70
451	NASDAQ	FSFG	Tue, Jan 25, 2011	5.40	5.77	5.40	5.75
450	NASDAQ	FSFG	Mon, Jan 24, 2011	5.15	5.32	5.15	5.29
449	NASDAQ	FSFG	Fri, Jan 21, 2011	5.15	5.16	5.15	5.16
448	NASDAQ	FSFG	Thu, Jan 20, 2011	5.11	5.13	5.11	5.13
447	NASDAQ	FSFG	Wed, Jan 19, 2011	5.00	5.15	5.00	5.10
446	NASDAQ	FSFG	Fri, Jan 14, 2011	5.03	5.03	5.03	5.03
445	NASDAQ	FSFG	Thu, Jan 13, 2011	5.03	5.03	5.03	5.03
444	NASDAQ	FSFG	Mon, Jan 10, 2011	5.00	5.00	5.00	5.00
443	NASDAQ	FSFG	Fri, Jan 7, 2011	4.99	5.00	4.99	5.00
442	NASDAQ	FSFG	Wed, Jan 5, 2011	5.00	5.02	5.00	5.00
441	NASDAQ	FSFG	Tue, Jan 4, 2011	4.98	5.00	4.98	5.00
440	NASDAQ	FSFG	Mon, Jan 3, 2011	4.88	4.99	4.88	4.99
439	NASDAQ	FSFG	Thu, Dec 30, 2010	4.93	4.93	4.93	4.93
438	NASDAQ	FSFG	Wed, Dec 29, 2010	4.89	4.92	4.89	4.92
437	NASDAQ	FSFG	Tue, Dec 28, 2010	4.91	4.93	4.87	4.93
436	NASDAQ	FSFG	Mon, Dec 27, 2010	4.90	4.90	4.87	4.87
435	NASDAQ	FSFG	Thu, Dec 23, 2010	4.76	4.83	4.75	4.83
434	NASDAQ	FSFG	Wed, Dec 22, 2010	4.88	4.95	4.88	4.88
433	NASDAQ	FSFG	Tue, Dec 21, 2010	4.82	4.89	4.82	4.87
432	NASDAQ	FSFG	Mon, Dec 20, 2010	4.87	4.87	4.77	4.77
431	NASDAQ	FSFG	Fri, Dec 17, 2010	4.87	4.87	4.80	4.80
430	NASDAQ	FSFG	Thu, Dec 16, 2010	4.87	4.87	4.84	4.84
429	NASDAQ	FSFG	Wed, Dec 15, 2010	4.87	4.87	4.87	4.87
428	NASDAQ	FSFG	Tue, Dec 14, 2010	4.80	4.80	4.80	4.80
427	NASDAQ	FSFG	Mon, Dec 13, 2010	4.84	4.91	4.84	4.88
426	NASDAQ	FSFG	Fri, Dec 10, 2010	4.84	4.85	4.77	4.78
425	NASDAQ	FSFG	Thu, Dec 9, 2010	4.80	4.85	4.71	4.85
424	NASDAQ	FSFG	Wed, Dec 8, 2010	4.85	4.85	4.79	4.80
423	NASDAQ	FSFG	Mon, Dec 6, 2010	4.91	4.91	4.86	4.87
422	NASDAQ	FSFG	Fri, Dec 3, 2010	4.80	4.83	4.80	4.83
421	NASDAQ	FSFG	Thu, Dec 2, 2010	4.83	4.83	4.82	4.82
420	NASDAQ	FSFG	Wed, Dec 1, 2010	4.83	4.83	4.79	4.81
419	NASDAQ	FSFG	Tue, Nov 30, 2010	4.83	4.83	4.82	4.83
418	NASDAQ	FSFG	Mon, Nov 29, 2010	4.80	4.83	4.80	4.80
417	NASDAQ	FSFG	Fri, Nov 26, 2010	4.83	4.83	4.80	4.80
416	NASDAQ	FSFG	Wed, Nov 24, 2010	4.83	4.83	4.78	4.83
415	NASDAQ	FSFG	Mon, Nov 22, 2010	4.83	4.83	4.83	4.83
414	NASDAQ	FSFG	Thu, Nov 18, 2010	4.90	5.00	4.90	4.90
413	NASDAQ	FSFG	Wed, Nov 17, 2010	4.83	4.87	4.80	4.87
412	NASDAQ	FSFG	Fri, Nov 12, 2010	4.88	4.88	4.88	4.88
411	NASDAQ	FSFG	Thu, Nov 11, 2010	4.77	4.77	4.77	4.77
410	NASDAQ	FSFG	Tue, Nov 9, 2010	4.75	4.96	4.75	4.88
409	NASDAQ	FSFG	Mon, Nov 8, 2010	4.83	4.84	4.80	4.80
408	NASDAQ	FSFG	Fri, Nov 5, 2010	4.75	4.83	4.75	4.83
407	NASDAQ	FSFG	Thu, Nov 4, 2010	4.75	4.76	4.75	4.75
406	NASDAQ	FSFG	Mon, Nov 1, 2010	4.75	4.75	4.75	4.75
405	NASDAQ	FSFG	Thu, Oct 28, 2010	4.63	4.67	4.63	4.67
404	NASDAQ	FSFG	Wed, Oct 27, 2010	4.64	4.64	4.64	4.64
403	NASDAQ	FSFG	Tue, Oct 26, 2010	4.64	4.64	4.64	4.64
402	NASDAQ	FSFG	Mon, Oct 25, 2010	4.47	4.50	4.47	4.50
401	NASDAQ	FSFG	Fri, Oct 22, 2010	4.47	4.47	4.47	4.47
400	NASDAQ	FSFG	Thu, Oct 21, 2010	4.47	4.47	4.47	4.47
399	NASDAQ	FSFG	Wed, Oct 20, 2010	4.50	4.50	4.50	4.50
398	NASDAQ	FSFG	Tue, Oct 19, 2010	4.48	4.48	4.48	4.48
397	NASDAQ	FSFG	Mon, Oct 18, 2010	4.46	4.47	4.46	4.47
396	NASDAQ	FSFG	Thu, Oct 14, 2010	4.44	4.50	4.44	4.48
395	NASDAQ	FSFG	Tue, Oct 12, 2010	4.44	4.44	4.43	4.43
394	NASDAQ	FSFG	Mon, Oct 11, 2010	4.50	4.50	4.43	4.43
393	NASDAQ	FSFG	Thu, Oct 7, 2010	4.50	4.50	4.37	4.43
392	NASDAQ	FSFG	Wed, Oct 6, 2010	4.49	4.50	4.47	4.50
391	NASDAQ	FSFG	Tue, Oct 5, 2010	4.47	4.50	4.47	4.48
390	NASDAQ	FSFG	Mon, Oct 4, 2010	4.47	4.47	4.47	4.47
389	NASDAQ	FSFG	Fri, Oct 1, 2010	4.45	4.47	4.45	4.46
388	NASDAQ	FSFG	Thu, Sep 30, 2010	4.44	4.50	4.35	4.36
387	NASDAQ	FSFG	Wed, Sep 29, 2010	4.45	4.45	4.45	4.45
386	NASDAQ	FSFG	Mon, Sep 27, 2010	4.45	4.45	4.40	4.40
385	NASDAQ	FSFG	Thu, Sep 16, 2010	4.46	4.46	4.46	4.46
384	NASDAQ	FSFG	Wed, Sep 15, 2010	4.42	4.42	4.42	4.42
383	NASDAQ	FSFG	Mon, Sep 13, 2010	4.43	4.43	4.43	4.43
382	NASDAQ	FSFG	Fri, Sep 10, 2010	4.42	4.43	4.42	4.43
381	NASDAQ	FSFG	Thu, Sep 9, 2010	4.42	4.42	4.42	4.42
380	NASDAQ	FSFG	Wed, Sep 8, 2010	4.42	4.45	4.42	4.45
379	NASDAQ	FSFG	Wed, Sep 1, 2010	4.46	4.46	4.46	4.46
378	NASDAQ	FSFG	Tue, Aug 31, 2010	4.45	4.45	4.45	4.45
377	NASDAQ	FSFG	Fri, Aug 27, 2010	4.45	4.45	4.45	4.45
376	NASDAQ	FSFG	Mon, Aug 23, 2010	4.50	4.50	4.46	4.50
375	NASDAQ	FSFG	Fri, Aug 20, 2010	4.49	4.49	4.47	4.47
374	NASDAQ	FSFG	Wed, Aug 18, 2010	4.34	4.54	4.34	4.50
373	NASDAQ	FSFG	Tue, Aug 17, 2010	4.53	4.53	4.50	4.50
372	NASDAQ	FSFG	Mon, Aug 16, 2010	4.47	4.53	4.44	4.50
371	NASDAQ	FSFG	Tue, Aug 10, 2010	4.23	4.57	4.23	4.49
370	NASDAQ	FSFG	Mon, Aug 9, 2010	4.33	4.50	4.33	4.50
369	NASDAQ	FSFG	Fri, Aug 6, 2010	4.58	4.65	4.58	4.65
368	NASDAQ	FSFG	Wed, Aug 4, 2010	4.50	4.65	4.25	4.58
367	NASDAQ	FSFG	Tue, Aug 3, 2010	4.58	4.67	4.44	4.56
366	NASDAQ	FSFG	Mon, Aug 2, 2010	4.58	4.74	4.33	4.48
365	NASDAQ	FSFG	Fri, Jul 30, 2010	4.66	4.70	4.62	4.64
364	NASDAQ	FSFG	Thu, Jul 29, 2010	4.45	4.58	4.45	4.58
363	NASDAQ	FSFG	Tue, Jul 27, 2010	4.45	4.45	4.45	4.45
362	NASDAQ	FSFG	Wed, Jul 21, 2010	4.33	4.33	4.33	4.33
361	NASDAQ	FSFG	Fri, Jul 16, 2010	4.33	4.33	4.33	4.33
360	NASDAQ	FSFG	Thu, Jul 15, 2010	4.48	4.48	4.33	4.43
359	NASDAQ	FSFG	Wed, Jul 14, 2010	4.42	4.42	4.42	4.42
358	NASDAQ	FSFG	Mon, Jul 12, 2010	4.42	4.42	4.42	4.42
357	NASDAQ	FSFG	Thu, Jul 8, 2010	4.42	4.42	4.42	4.42
356	NASDAQ	FSFG	Wed, Jul 7, 2010	4.33	4.38	4.33	4.38
355	NASDAQ	FSFG	Tue, Jul 6, 2010	4.26	4.40	4.25	4.37
354	NASDAQ	FSFG	Thu, Jul 1, 2010	4.32	4.34	4.32	4.34
353	NASDAQ	FSFG	Wed, Jun 30, 2010	4.34	4.34	4.25	4.34
352	NASDAQ	FSFG	Fri, Jun 25, 2010	4.44	4.44	4.33	4.34
351	NASDAQ	FSFG	Thu, Jun 24, 2010	4.42	4.43	4.41	4.43
350	NASDAQ	FSFG	Tue, Jun 22, 2010	4.26	4.41	4.26	4.41
349	NASDAQ	FSFG	Mon, Jun 21, 2010	4.33	4.33	4.33	4.33
348	NASDAQ	FSFG	Fri, Jun 18, 2010	4.33	4.33	4.33	4.33
347	NASDAQ	FSFG	Thu, Jun 17, 2010	4.43	4.43	4.43	4.43
346	NASDAQ	FSFG	Wed, Jun 16, 2010	4.41	4.42	4.33	4.42
345	NASDAQ	FSFG	Tue, Jun 15, 2010	4.39	4.39	4.38	4.38
344	NASDAQ	FSFG	Thu, Jun 10, 2010	4.41	4.50	4.41	4.50
343	NASDAQ	FSFG	Wed, Jun 9, 2010	4.27	4.27	4.27	4.27
342	NASDAQ	FSFG	Fri, Jun 4, 2010	4.47	4.47	4.22	4.25
341	NASDAQ	FSFG	Thu, Jun 3, 2010	4.47	4.47	4.47	4.47
340	NASDAQ	FSFG	Wed, Jun 2, 2010	4.33	4.47	4.20	4.47
339	NASDAQ	FSFG	Tue, Jun 1, 2010	4.43	4.43	4.43	4.43
338	NASDAQ	FSFG	Fri, May 28, 2010	4.48	4.48	4.48	4.48
337	NASDAQ	FSFG	Wed, May 26, 2010	4.41	4.42	4.41	4.42
336	NASDAQ	FSFG	Tue, May 25, 2010	4.22	4.25	4.22	4.25
335	NASDAQ	FSFG	Mon, May 24, 2010	4.23	4.23	4.23	4.23
334	NASDAQ	FSFG	Fri, May 21, 2010	4.23	4.33	4.17	4.32
333	NASDAQ	FSFG	Thu, May 20, 2010	4.33	4.33	4.23	4.23
332	NASDAQ	FSFG	Wed, May 19, 2010	4.28	4.33	4.28	4.33
331	NASDAQ	FSFG	Tue, May 18, 2010	4.42	4.42	4.42	4.42
330	NASDAQ	FSFG	Mon, May 17, 2010	4.34	4.42	4.34	4.42
329	NASDAQ	FSFG	Fri, May 14, 2010	4.17	4.42	4.16	4.42
328	NASDAQ	FSFG	Thu, May 13, 2010	4.41	4.42	4.38	4.38
327	NASDAQ	FSFG	Wed, May 12, 2010	4.38	4.42	4.38	4.42
326	NASDAQ	FSFG	Tue, May 11, 2010	4.37	4.37	4.34	4.34
325	NASDAQ	FSFG	Mon, May 10, 2010	4.21	4.33	4.21	4.30
324	NASDAQ	FSFG	Fri, May 7, 2010	4.15	4.27	4.05	4.27
323	NASDAQ	FSFG	Thu, May 6, 2010	4.36	4.48	4.24	4.24
322	NASDAQ	FSFG	Wed, May 5, 2010	4.37	4.49	4.33	4.44
321	NASDAQ	FSFG	Tue, May 4, 2010	4.38	4.39	4.38	4.39
320	NASDAQ	FSFG	Mon, May 3, 2010	4.55	4.58	4.35	4.35
319	NASDAQ	FSFG	Fri, Apr 30, 2010	4.41	4.54	4.41	4.49
318	NASDAQ	FSFG	Thu, Apr 29, 2010	4.35	4.40	4.35	4.40
317	NASDAQ	FSFG	Wed, Apr 28, 2010	4.36	4.37	4.35	4.35
316	NASDAQ	FSFG	Tue, Apr 27, 2010	4.35	4.35	4.33	4.35
315	NASDAQ	FSFG	Mon, Apr 26, 2010	4.33	4.35	4.33	4.34
314	NASDAQ	FSFG	Wed, Apr 21, 2010	4.31	4.34	4.31	4.34
313	NASDAQ	FSFG	Tue, Apr 20, 2010	4.28	4.28	4.28	4.28
312	NASDAQ	FSFG	Mon, Apr 19, 2010	4.20	4.20	4.20	4.20
311	NASDAQ	FSFG	Fri, Apr 16, 2010	4.28	4.28	4.28	4.28
310	NASDAQ	FSFG	Wed, Apr 14, 2010	4.25	4.28	4.25	4.28
309	NASDAQ	FSFG	Tue, Apr 13, 2010	4.22	4.28	4.22	4.28
308	NASDAQ	FSFG	Mon, Apr 12, 2010	4.18	4.22	4.18	4.22
307	NASDAQ	FSFG	Fri, Apr 9, 2010	4.20	4.23	4.20	4.20
306	NASDAQ	FSFG	Thu, Apr 8, 2010	4.16	4.18	4.16	4.18
305	NASDAQ	FSFG	Mon, Apr 5, 2010	4.16	4.16	4.16	4.16
304	NASDAQ	FSFG	Wed, Mar 31, 2010	4.18	4.18	4.15	4.16
303	NASDAQ	FSFG	Tue, Mar 30, 2010	4.00	4.23	4.00	4.15
302	NASDAQ	FSFG	Mon, Mar 29, 2010	4.07	4.07	3.91	3.93
301	NASDAQ	FSFG	Fri, Mar 26, 2010	3.84	4.05	3.84	3.84
300	NASDAQ	FSFG	Thu, Mar 25, 2010	3.82	3.83	3.73	3.83
299	NASDAQ	FSFG	Wed, Mar 24, 2010	3.82	3.82	3.80	3.82
298	NASDAQ	FSFG	Tue, Mar 23, 2010	3.80	3.80	3.79	3.80
297	NASDAQ	FSFG	Mon, Mar 22, 2010	3.77	3.80	3.77	3.80
296	NASDAQ	FSFG	Fri, Mar 19, 2010	3.75	3.75	3.75	3.75
295	NASDAQ	FSFG	Thu, Mar 18, 2010	3.73	3.75	3.73	3.75
294	NASDAQ	FSFG	Wed, Mar 17, 2010	3.73	3.79	3.73	3.77
293	NASDAQ	FSFG	Tue, Mar 16, 2010	3.73	3.73	3.70	3.70
292	NASDAQ	FSFG	Mon, Mar 15, 2010	3.66	3.74	3.66	3.73
291	NASDAQ	FSFG	Fri, Mar 12, 2010	3.67	3.82	3.67	3.73
290	NASDAQ	FSFG	Wed, Mar 10, 2010	3.67	3.75	3.66	3.73
289	NASDAQ	FSFG	Tue, Mar 9, 2010	3.73	3.73	3.73	3.73
288	NASDAQ	FSFG	Mon, Mar 8, 2010	3.74	3.74	3.66	3.73
287	NASDAQ	FSFG	Fri, Mar 5, 2010	3.73	3.75	3.73	3.73
286	NASDAQ	FSFG	Thu, Mar 4, 2010	3.72	3.72	3.72	3.72
285	NASDAQ	FSFG	Wed, Mar 3, 2010	3.73	3.76	3.73	3.73
284	NASDAQ	FSFG	Tue, Mar 2, 2010	3.81	3.81	3.73	3.73
283	NASDAQ	FSFG	Mon, Mar 1, 2010	3.63	3.74	3.63	3.70
282	NASDAQ	FSFG	Fri, Feb 26, 2010	3.50	3.64	3.50	3.61
281	NASDAQ	FSFG	Wed, Feb 24, 2010	3.63	3.63	3.63	3.63
280	NASDAQ	FSFG	Tue, Feb 23, 2010	3.50	3.59	3.50	3.50
279	NASDAQ	FSFG	Mon, Feb 22, 2010	3.48	3.50	3.46	3.46
278	NASDAQ	FSFG	Fri, Feb 19, 2010	3.47	3.47	3.47	3.47
277	NASDAQ	FSFG	Thu, Feb 18, 2010	3.48	3.48	3.48	3.48
276	NASDAQ	FSFG	Wed, Feb 17, 2010	3.47	3.50	3.47	3.48
275	NASDAQ	FSFG	Tue, Feb 16, 2010	3.47	3.47	3.45	3.45
274	NASDAQ	FSFG	Fri, Feb 12, 2010	3.45	3.45	3.45	3.45
273	NASDAQ	FSFG	Thu, Feb 11, 2010	3.45	3.46	3.45	3.46
272	NASDAQ	FSFG	Wed, Feb 10, 2010	3.45	3.45	3.45	3.45
271	NASDAQ	FSFG	Tue, Feb 9, 2010	3.46	3.46	3.46	3.46
270	NASDAQ	FSFG	Mon, Feb 8, 2010	3.46	3.46	3.46	3.46
269	NASDAQ	FSFG	Fri, Feb 5, 2010	3.46	3.46	3.46	3.46
268	NASDAQ	FSFG	Thu, Feb 4, 2010	3.47	3.47	3.47	3.47
267	NASDAQ	FSFG	Wed, Feb 3, 2010	3.47	3.48	3.47	3.48
266	NASDAQ	FSFG	Tue, Feb 2, 2010	3.48	3.48	3.47	3.48
265	NASDAQ	FSFG	Mon, Feb 1, 2010	3.47	3.48	3.47	3.47
264	NASDAQ	FSFG	Fri, Jan 29, 2010	3.47	3.47	3.47	3.47
263	NASDAQ	FSFG	Thu, Jan 28, 2010	3.46	3.48	3.46	3.47
262	NASDAQ	FSFG	Wed, Jan 27, 2010	3.47	3.47	3.47	3.47
261	NASDAQ	FSFG	Tue, Jan 26, 2010	3.38	3.48	3.38	3.48
260	NASDAQ	FSFG	Mon, Jan 25, 2010	3.38	3.43	3.37	3.38
259	NASDAQ	FSFG	Fri, Jan 22, 2010	3.38	3.38	3.38	3.38
258	NASDAQ	FSFG	Wed, Jan 20, 2010	3.42	3.42	3.34	3.37
257	NASDAQ	FSFG	Tue, Jan 19, 2010	3.43	3.43	3.43	3.43
256	NASDAQ	FSFG	Fri, Jan 15, 2010	3.47	3.48	3.43	3.43
255	NASDAQ	FSFG	Thu, Jan 14, 2010	3.43	3.43	3.43	3.43
254	NASDAQ	FSFG	Wed, Jan 13, 2010	3.39	3.48	3.39	3.48
253	NASDAQ	FSFG	Fri, Jan 8, 2010	3.48	3.48	3.41	3.48
252	NASDAQ	FSFG	Thu, Jan 7, 2010	3.48	3.48	3.40	3.40
251	NASDAQ	FSFG	Wed, Jan 6, 2010	3.45	3.48	3.45	3.48
250	NASDAQ	FSFG	Tue, Jan 5, 2010	3.42	3.42	3.39	3.39
249	NASDAQ	FSFG	Tue, Dec 29, 2009	3.48	3.48	3.48	3.48
248	NASDAQ	FSFG	Wed, Dec 23, 2009	3.45	3.45	3.45	3.45
247	NASDAQ	FSFG	Tue, Dec 22, 2009	3.42	3.42	3.42	3.42
246	NASDAQ	FSFG	Mon, Dec 21, 2009	3.42	3.43	3.42	3.43
245	NASDAQ	FSFG	Fri, Dec 18, 2009	3.45	3.45	3.45	3.45
244	NASDAQ	FSFG	Thu, Dec 17, 2009	3.47	3.47	3.42	3.46
243	NASDAQ	FSFG	Wed, Dec 16, 2009	3.48	3.48	3.48	3.48
242	NASDAQ	FSFG	Mon, Dec 14, 2009	3.36	3.36	3.36	3.36
241	NASDAQ	FSFG	Fri, Dec 11, 2009	3.43	3.47	3.42	3.42
240	NASDAQ	FSFG	Thu, Dec 10, 2009	3.42	3.42	3.42	3.42
239	NASDAQ	FSFG	Wed, Dec 9, 2009	3.47	3.47	3.42	3.42
238	NASDAQ	FSFG	Tue, Dec 8, 2009	3.42	3.42	3.42	3.42
237	NASDAQ	FSFG	Mon, Dec 7, 2009	3.47	3.47	3.47	3.47
236	NASDAQ	FSFG	Fri, Dec 4, 2009	3.48	3.48	3.40	3.40
235	NASDAQ	FSFG	Thu, Dec 3, 2009	3.37	3.47	3.37	3.47
234	NASDAQ	FSFG	Mon, Nov 30, 2009	3.47	3.50	3.44	3.45
233	NASDAQ	FSFG	Wed, Nov 25, 2009	3.49	3.50	3.49	3.49
232	NASDAQ	FSFG	Tue, Nov 24, 2009	3.37	3.38	3.37	3.37
231	NASDAQ	FSFG	Mon, Nov 23, 2009	3.42	3.50	3.42	3.50
230	NASDAQ	FSFG	Fri, Nov 20, 2009	3.37	3.37	3.37	3.37
229	NASDAQ	FSFG	Thu, Nov 19, 2009	3.37	3.38	3.37	3.37
228	NASDAQ	FSFG	Wed, Nov 18, 2009	3.36	3.37	3.35	3.37
227	NASDAQ	FSFG	Tue, Nov 17, 2009	3.40	3.40	3.38	3.38
226	NASDAQ	FSFG	Mon, Nov 9, 2009	3.47	3.47	3.47	3.47
225	NASDAQ	FSFG	Fri, Nov 6, 2009	3.38	3.50	3.37	3.50
224	NASDAQ	FSFG	Tue, Nov 3, 2009	3.44	3.44	3.37	3.37
223	NASDAQ	FSFG	Mon, Nov 2, 2009	3.50	3.50	3.44	3.44
222	NASDAQ	FSFG	Fri, Oct 30, 2009	3.56	3.56	3.50	3.50
221	NASDAQ	FSFG	Thu, Oct 29, 2009	3.44	3.59	3.44	3.53
220	NASDAQ	FSFG	Wed, Oct 28, 2009	3.44	3.44	3.44	3.44
219	NASDAQ	FSFG	Tue, Oct 27, 2009	3.50	3.50	3.47	3.50
218	NASDAQ	FSFG	Thu, Oct 22, 2009	3.53	3.53	3.53	3.53
217	NASDAQ	FSFG	Wed, Oct 21, 2009	3.50	3.53	3.50	3.53
216	NASDAQ	FSFG	Tue, Oct 20, 2009	3.44	3.50	3.44	3.50
215	NASDAQ	FSFG	Thu, Oct 15, 2009	3.50	3.50	3.50	3.50
214	NASDAQ	FSFG	Wed, Oct 14, 2009	3.47	3.58	3.47	3.57
213	NASDAQ	FSFG	Fri, Oct 9, 2009	3.50	3.58	3.50	3.58
212	NASDAQ	FSFG	Fri, Oct 2, 2009	3.50	3.50	3.44	3.44
211	NASDAQ	FSFG	Thu, Oct 1, 2009	3.53	3.60	3.50	3.60
210	NASDAQ	FSFG	Wed, Sep 30, 2009	3.57	3.57	3.57	3.57
209	NASDAQ	FSFG	Tue, Sep 29, 2009	3.57	3.57	3.57	3.57
208	NASDAQ	FSFG	Mon, Sep 28, 2009	3.57	3.57	3.57	3.57
207	NASDAQ	FSFG	Wed, Sep 23, 2009	3.59	3.59	3.59	3.59
206	NASDAQ	FSFG	Mon, Sep 21, 2009	3.44	3.59	3.44	3.59
205	NASDAQ	FSFG	Fri, Sep 18, 2009	3.59	3.59	3.59	3.59
204	NASDAQ	FSFG	Thu, Sep 17, 2009	3.58	3.58	3.58	3.58
203	NASDAQ	FSFG	Wed, Sep 16, 2009	3.59	3.59	3.59	3.59
202	NASDAQ	FSFG	Tue, Sep 15, 2009	3.58	3.60	3.58	3.58
201	NASDAQ	FSFG	Mon, Sep 14, 2009	3.60	3.60	3.45	3.45
200	NASDAQ	FSFG	Fri, Sep 11, 2009	3.58	3.60	3.58	3.60
199	NASDAQ	FSFG	Thu, Sep 10, 2009	3.60	3.60	3.60	3.60
198	NASDAQ	FSFG	Fri, Sep 4, 2009	3.43	3.61	3.38	3.61
197	NASDAQ	FSFG	Thu, Sep 3, 2009	3.60	3.60	3.52	3.52
196	NASDAQ	FSFG	Tue, Sep 1, 2009	3.60	3.60	3.60	3.60
195	NASDAQ	FSFG	Mon, Aug 31, 2009	3.62	3.62	3.61	3.61
194	NASDAQ	FSFG	Fri, Aug 28, 2009	3.62	3.62	3.57	3.60
193	NASDAQ	FSFG	Wed, Aug 26, 2009	3.65	3.66	3.62	3.66
192	NASDAQ	FSFG	Tue, Aug 25, 2009	3.45	3.67	3.45	3.60
191	NASDAQ	FSFG	Mon, Aug 24, 2009	3.43	3.43	3.43	3.43
190	NASDAQ	FSFG	Fri, Aug 21, 2009	3.40	3.41	3.40	3.41
189	NASDAQ	FSFG	Thu, Aug 20, 2009	3.40	3.40	3.40	3.40
188	NASDAQ	FSFG	Wed, Aug 19, 2009	3.40	3.40	3.40	3.40
187	NASDAQ	FSFG	Tue, Aug 18, 2009	3.40	3.40	3.38	3.38
186	NASDAQ	FSFG	Thu, Aug 13, 2009	3.40	3.40	3.40	3.40
185	NASDAQ	FSFG	Wed, Aug 12, 2009	3.37	3.40	3.37	3.40
184	NASDAQ	FSFG	Mon, Aug 10, 2009	3.37	3.40	3.37	3.40
183	NASDAQ	FSFG	Fri, Aug 7, 2009	3.38	3.39	3.38	3.39
182	NASDAQ	FSFG	Thu, Aug 6, 2009	3.38	3.39	3.37	3.37
181	NASDAQ	FSFG	Wed, Aug 5, 2009	3.39	3.39	3.38	3.38
180	NASDAQ	FSFG	Tue, Aug 4, 2009	3.39	3.39	3.39	3.39
179	NASDAQ	FSFG	Mon, Aug 3, 2009	3.37	3.39	3.37	3.37
178	NASDAQ	FSFG	Fri, Jul 31, 2009	3.39	3.39	3.39	3.39
177	NASDAQ	FSFG	Thu, Jul 30, 2009	3.38	3.40	3.38	3.40
176	NASDAQ	FSFG	Wed, Jul 29, 2009	3.40	3.40	3.40	3.40
175	NASDAQ	FSFG	Tue, Jul 28, 2009	3.40	3.40	3.39	3.39
174	NASDAQ	FSFG	Mon, Jul 27, 2009	3.34	3.41	3.34	3.41
173	NASDAQ	FSFG	Thu, Jul 23, 2009	3.34	3.41	3.34	3.41
172	NASDAQ	FSFG	Tue, Jul 21, 2009	3.34	3.34	3.34	3.34
171	NASDAQ	FSFG	Mon, Jul 20, 2009	3.32	3.33	3.30	3.33
170	NASDAQ	FSFG	Fri, Jul 17, 2009	3.32	3.32	3.32	3.32
169	NASDAQ	FSFG	Wed, Jul 15, 2009	3.28	3.30	3.28	3.30
168	NASDAQ	FSFG	Tue, Jul 14, 2009	3.30	3.30	3.29	3.29
167	NASDAQ	FSFG	Mon, Jul 13, 2009	3.30	3.30	3.30	3.30
166	NASDAQ	FSFG	Fri, Jul 10, 2009	3.29	3.29	3.29	3.29
165	NASDAQ	FSFG	Thu, Jul 9, 2009	3.29	3.29	3.29	3.29
164	NASDAQ	FSFG	Wed, Jul 8, 2009	3.30	3.30	3.30	3.30
163	NASDAQ	FSFG	Tue, Jul 7, 2009	3.29	3.30	3.28	3.30
162	NASDAQ	FSFG	Mon, Jul 6, 2009	3.28	3.29	3.28	3.29
161	NASDAQ	FSFG	Thu, Jul 2, 2009	3.28	3.28	3.28	3.28
160	NASDAQ	FSFG	Wed, Jul 1, 2009	3.28	3.29	3.28	3.29
159	NASDAQ	FSFG	Tue, Jun 30, 2009	3.28	3.28	3.28	3.28
158	NASDAQ	FSFG	Mon, Jun 29, 2009	3.28	3.29	3.28	3.29
157	NASDAQ	FSFG	Fri, Jun 26, 2009	3.28	3.30	3.28	3.30
156	NASDAQ	FSFG	Thu, Jun 25, 2009	3.28	3.30	3.28	3.28
155	NASDAQ	FSFG	Wed, Jun 24, 2009	3.28	3.29	3.28	3.28
154	NASDAQ	FSFG	Mon, Jun 22, 2009	3.29	3.29	3.28	3.28
153	NASDAQ	FSFG	Fri, Jun 19, 2009	3.28	3.32	3.28	3.32
152	NASDAQ	FSFG	Wed, Jun 17, 2009	3.28	3.32	3.28	3.28
151	NASDAQ	FSFG	Tue, Jun 16, 2009	3.29	3.30	3.29	3.29
150	NASDAQ	FSFG	Mon, Jun 15, 2009	3.29	3.34	3.29	3.34
149	NASDAQ	FSFG	Thu, Jun 11, 2009	3.33	3.33	3.33	3.33
148	NASDAQ	FSFG	Wed, Jun 10, 2009	3.32	3.33	3.32	3.33
147	NASDAQ	FSFG	Tue, Jun 9, 2009	3.32	3.33	3.32	3.33
146	NASDAQ	FSFG	Mon, Jun 8, 2009	3.28	3.34	3.25	3.33
145	NASDAQ	FSFG	Fri, Jun 5, 2009	3.34	3.34	3.32	3.32
144	NASDAQ	FSFG	Thu, Jun 4, 2009	3.32	3.32	3.32	3.32
143	NASDAQ	FSFG	Wed, Jun 3, 2009	3.32	3.32	3.31	3.31
142	NASDAQ	FSFG	Tue, Jun 2, 2009	3.34	3.34	3.34	3.34
141	NASDAQ	FSFG	Mon, Jun 1, 2009	3.33	3.62	3.31	3.32
140	NASDAQ	FSFG	Fri, May 29, 2009	3.30	3.33	3.30	3.33
139	NASDAQ	FSFG	Thu, May 28, 2009	3.30	3.33	3.30	3.32
138	NASDAQ	FSFG	Wed, May 27, 2009	3.30	3.32	3.28	3.28
137	NASDAQ	FSFG	Tue, May 26, 2009	3.26	3.30	3.26	3.30
136	NASDAQ	FSFG	Fri, May 22, 2009	3.27	3.27	3.27	3.27
135	NASDAQ	FSFG	Thu, May 21, 2009	3.27	3.27	3.27	3.27
134	NASDAQ	FSFG	Wed, May 20, 2009	3.27	3.30	3.27	3.30
133	NASDAQ	FSFG	Tue, May 19, 2009	3.30	3.30	3.28	3.28
132	NASDAQ	FSFG	Mon, May 18, 2009	3.29	3.30	3.27	3.30
131	NASDAQ	FSFG	Fri, May 15, 2009	3.28	3.30	3.25	3.25
130	NASDAQ	FSFG	Thu, May 14, 2009	3.30	3.30	3.30	3.30
129	NASDAQ	FSFG	Wed, May 13, 2009	3.25	3.25	3.25	3.25
128	NASDAQ	FSFG	Tue, May 12, 2009	3.25	3.32	3.25	3.30
127	NASDAQ	FSFG	Mon, May 11, 2009	3.27	3.28	3.23	3.28
126	NASDAQ	FSFG	Fri, May 8, 2009	3.31	3.31	3.31	3.31
125	NASDAQ	FSFG	Thu, May 7, 2009	3.31	3.31	3.20	3.20
124	NASDAQ	FSFG	Wed, May 6, 2009	3.27	3.27	3.27	3.27
123	NASDAQ	FSFG	Fri, May 1, 2009	3.32	3.32	3.32	3.32
122	NASDAQ	FSFG	Thu, Apr 30, 2009	3.29	3.29	3.27	3.27
121	NASDAQ	FSFG	Wed, Apr 29, 2009	3.32	3.33	3.28	3.28
120	NASDAQ	FSFG	Tue, Apr 28, 2009	3.30	3.30	3.28	3.28
119	NASDAQ	FSFG	Mon, Apr 27, 2009	3.28	3.32	3.28	3.30
118	NASDAQ	FSFG	Fri, Apr 24, 2009	3.32	3.33	3.27	3.30
117	NASDAQ	FSFG	Thu, Apr 23, 2009	3.25	3.25	3.25	3.25
116	NASDAQ	FSFG	Wed, Apr 22, 2009	3.30	3.32	3.30	3.32
115	NASDAQ	FSFG	Tue, Apr 21, 2009	3.30	3.30	3.30	3.30
114	NASDAQ	FSFG	Mon, Apr 20, 2009	3.30	3.30	3.30	3.30
113	NASDAQ	FSFG	Fri, Apr 17, 2009	3.29	3.33	3.29	3.33
112	NASDAQ	FSFG	Thu, Apr 16, 2009	3.30	3.30	3.30	3.30
111	NASDAQ	FSFG	Mon, Apr 13, 2009	3.31	3.31	3.31	3.31
110	NASDAQ	FSFG	Thu, Apr 9, 2009	3.30	3.31	3.30	3.31
109	NASDAQ	FSFG	Wed, Apr 8, 2009	3.22	3.30	3.22	3.30
108	NASDAQ	FSFG	Thu, Apr 2, 2009	3.20	3.20	3.20	3.20
107	NASDAQ	FSFG	Wed, Apr 1, 2009	3.20	3.20	3.20	3.20
106	NASDAQ	FSFG	Tue, Mar 31, 2009	3.20	3.20	3.20	3.20
105	NASDAQ	FSFG	Fri, Mar 27, 2009	3.22	3.22	3.22	3.22
104	NASDAQ	FSFG	Wed, Mar 25, 2009	3.22	3.22	3.22	3.22
103	NASDAQ	FSFG	Tue, Mar 24, 2009	3.22	3.22	3.22	3.22
102	NASDAQ	FSFG	Fri, Mar 20, 2009	3.27	3.32	3.20	3.20
101	NASDAQ	FSFG	Thu, Mar 19, 2009	3.25	3.25	3.25	3.25
100	NASDAQ	FSFG	Wed, Mar 18, 2009	3.15	3.17	3.15	3.17
99	NASDAQ	FSFG	Tue, Mar 17, 2009	3.12	3.15	3.12	3.13
98	NASDAQ	FSFG	Mon, Mar 16, 2009	3.08	3.08	3.08	3.08
97	NASDAQ	FSFG	Fri, Mar 13, 2009	3.04	3.07	3.04	3.07
96	NASDAQ	FSFG	Thu, Mar 12, 2009	3.01	3.05	3.01	3.05
95	NASDAQ	FSFG	Wed, Mar 11, 2009	3.00	3.00	3.00	3.00
94	NASDAQ	FSFG	Tue, Mar 10, 2009	3.00	3.00	3.00	3.00
93	NASDAQ	FSFG	Fri, Mar 6, 2009	3.01	3.01	3.00	3.00
92	NASDAQ	FSFG	Thu, Mar 5, 2009	3.00	3.00	3.00	3.00
91	NASDAQ	FSFG	Wed, Mar 4, 2009	3.03	3.03	3.03	3.03
90	NASDAQ	FSFG	Mon, Mar 2, 2009	3.03	3.03	3.03	3.03
89	NASDAQ	FSFG	Fri, Feb 27, 2009	3.03	3.03	3.03	3.03
88	NASDAQ	FSFG	Wed, Feb 25, 2009	3.03	3.03	3.00	3.00
87	NASDAQ	FSFG	Tue, Feb 24, 2009	3.03	3.03	3.03	3.03
86	NASDAQ	FSFG	Fri, Feb 20, 2009	3.00	3.00	3.00	3.00
85	NASDAQ	FSFG	Thu, Feb 19, 2009	3.09	3.09	2.75	3.00
84	NASDAQ	FSFG	Wed, Feb 18, 2009	3.10	3.10	3.10	3.10
83	NASDAQ	FSFG	Tue, Feb 17, 2009	3.08	3.08	3.08	3.08
82	NASDAQ	FSFG	Fri, Feb 13, 2009	3.15	3.15	3.15	3.15
81	NASDAQ	FSFG	Thu, Feb 12, 2009	3.09	3.15	3.09	3.15
80	NASDAQ	FSFG	Wed, Feb 11, 2009	3.13	3.14	3.13	3.14
79	NASDAQ	FSFG	Tue, Feb 10, 2009	3.13	3.13	3.13	3.13
78	NASDAQ	FSFG	Mon, Feb 9, 2009	3.13	3.13	3.13	3.13
77	NASDAQ	FSFG	Thu, Feb 5, 2009	3.23	3.23	3.23	3.23
76	NASDAQ	FSFG	Wed, Feb 4, 2009	3.25	3.25	3.22	3.22
75	NASDAQ	FSFG	Tue, Feb 3, 2009	3.25	3.25	3.25	3.25
74	NASDAQ	FSFG	Mon, Feb 2, 2009	3.25	3.25	3.25	3.25
73	NASDAQ	FSFG	Fri, Jan 30, 2009	3.30	3.30	3.30	3.30
72	NASDAQ	FSFG	Thu, Jan 29, 2009	3.32	3.32	3.25	3.30
71	NASDAQ	FSFG	Wed, Jan 28, 2009	3.32	3.32	3.32	3.32
70	NASDAQ	FSFG	Tue, Jan 27, 2009	3.35	3.35	3.30	3.30
69	NASDAQ	FSFG	Mon, Jan 26, 2009	3.20	3.35	3.15	3.35
68	NASDAQ	FSFG	Fri, Jan 23, 2009	3.18	3.22	3.18	3.22
67	NASDAQ	FSFG	Thu, Jan 22, 2009	3.19	3.27	3.19	3.20
66	NASDAQ	FSFG	Wed, Jan 21, 2009	3.20	3.30	3.20	3.27
65	NASDAQ	FSFG	Tue, Jan 20, 2009	3.35	3.35	3.25	3.30
64	NASDAQ	FSFG	Fri, Jan 16, 2009	3.30	3.33	3.30	3.33
63	NASDAQ	FSFG	Thu, Jan 15, 2009	3.30	3.31	3.30	3.31
62	NASDAQ	FSFG	Wed, Jan 14, 2009	3.30	3.30	3.30	3.30
61	NASDAQ	FSFG	Tue, Jan 13, 2009	3.31	3.31	3.31	3.31
60	NASDAQ	FSFG	Mon, Jan 12, 2009	3.30	3.33	3.30	3.33
59	NASDAQ	FSFG	Fri, Jan 9, 2009	3.30	3.35	3.30	3.35
58	NASDAQ	FSFG	Thu, Jan 8, 2009	3.35	3.35	3.35	3.35
57	NASDAQ	FSFG	Wed, Jan 7, 2009	3.33	3.35	3.33	3.35
56	NASDAQ	FSFG	Tue, Jan 6, 2009	3.35	3.35	3.33	3.33
55	NASDAQ	FSFG	Mon, Jan 5, 2009	3.33	3.35	3.33	3.33
54	NASDAQ	FSFG	Fri, Jan 2, 2009	3.28	3.33	3.28	3.29
53	NASDAQ	FSFG	Wed, Dec 31, 2008	3.27	3.27	3.25	3.27
52	NASDAQ	FSFG	Tue, Dec 30, 2008	3.10	3.28	3.10	3.27
51	NASDAQ	FSFG	Mon, Dec 29, 2008	3.10	3.10	3.08	3.08
50	NASDAQ	FSFG	Fri, Dec 26, 2008	3.08	3.08	3.08	3.08
49	NASDAQ	FSFG	Wed, Dec 24, 2008	3.09	3.09	3.09	3.09
48	NASDAQ	FSFG	Tue, Dec 23, 2008	3.08	3.09	3.08	3.09
47	NASDAQ	FSFG	Mon, Dec 22, 2008	3.08	3.10	3.08	3.10
46	NASDAQ	FSFG	Fri, Dec 19, 2008	3.08	3.10	3.08	3.08
45	NASDAQ	FSFG	Thu, Dec 18, 2008	3.08	3.08	3.04	3.04
44	NASDAQ	FSFG	Wed, Dec 17, 2008	3.09	3.09	3.08	3.08
43	NASDAQ	FSFG	Tue, Dec 16, 2008	3.05	3.08	3.05	3.08
42	NASDAQ	FSFG	Mon, Dec 15, 2008	3.00	3.06	3.00	3.05
41	NASDAQ	FSFG	Fri, Dec 12, 2008	3.00	3.04	3.00	3.04
40	NASDAQ	FSFG	Thu, Dec 11, 2008	3.04	3.04	3.00	3.00
39	NASDAQ	FSFG	Wed, Dec 10, 2008	3.02	3.04	3.00	3.04
38	NASDAQ	FSFG	Mon, Dec 8, 2008	3.06	3.07	3.06	3.06
37	NASDAQ	FSFG	Fri, Dec 5, 2008	3.00	3.03	3.00	3.03
36	NASDAQ	FSFG	Thu, Dec 4, 2008	3.03	3.03	3.03	3.03
35	NASDAQ	FSFG	Wed, Dec 3, 2008	3.03	3.03	3.03	3.03
34	NASDAQ	FSFG	Tue, Dec 2, 2008	3.00	3.00	3.00	3.00
33	NASDAQ	FSFG	Tue, Nov 25, 2008	3.00	3.00	3.00	3.00
32	NASDAQ	FSFG	Mon, Nov 24, 2008	3.00	3.00	3.00	3.00
31	NASDAQ	FSFG	Fri, Nov 21, 2008	2.97	2.97	2.93	2.93
30	NASDAQ	FSFG	Thu, Nov 20, 2008	3.00	3.00	2.99	2.99
29	NASDAQ	FSFG	Wed, Nov 19, 2008	3.05	3.05	3.00	3.00
28	NASDAQ	FSFG	Tue, Nov 18, 2008	3.05	3.05	3.04	3.05
27	NASDAQ	FSFG	Mon, Nov 17, 2008	3.01	3.01	3.01	3.01
26	NASDAQ	FSFG	Fri, Nov 14, 2008	3.01	3.10	3.00	3.10
25	NASDAQ	FSFG	Thu, Nov 13, 2008	3.03	3.10	3.00	3.10
24	NASDAQ	FSFG	Wed, Nov 12, 2008	3.03	3.03	3.03	3.03
23	NASDAQ	FSFG	Tue, Nov 11, 2008	3.07	3.08	3.07	3.08
22	NASDAQ	FSFG	Mon, Nov 10, 2008	3.07	3.07	3.07	3.07
21	NASDAQ	FSFG	Fri, Nov 7, 2008	3.00	3.13	3.00	3.07
20	NASDAQ	FSFG	Thu, Nov 6, 2008	3.13	3.13	3.07	3.07
19	NASDAQ	FSFG	Wed, Nov 5, 2008	3.15	3.15	3.15	3.15
18	NASDAQ	FSFG	Tue, Nov 4, 2008	3.15	3.15	3.15	3.15
17	NASDAQ	FSFG	Fri, Oct 31, 2008	3.12	3.17	3.12	3.17
16	NASDAQ	FSFG	Thu, Oct 30, 2008	3.00	3.00	2.99	3.00
15	NASDAQ	FSFG	Tue, Oct 28, 2008	2.92	3.00	2.92	3.00
14	NASDAQ	FSFG	Mon, Oct 27, 2008	2.92	2.92	2.91	2.91
13	NASDAQ	FSFG	Thu, Oct 23, 2008	3.00	3.00	2.94	2.94
12	NASDAQ	FSFG	Wed, Oct 22, 2008	3.03	3.08	3.03	3.08
11	NASDAQ	FSFG	Tue, Oct 21, 2008	3.08	3.08	3.00	3.03
10	NASDAQ	FSFG	Mon, Oct 20, 2008	3.05	3.08	3.00	3.08
9	NASDAQ	FSFG	Fri, Oct 17, 2008	3.00	3.09	3.00	3.08
8	NASDAQ	FSFG	Thu, Oct 16, 2008	3.09	3.17	2.86	3.15
7	NASDAQ	FSFG	Wed, Oct 15, 2008	3.33	3.33	3.17	3.30
6	NASDAQ	FSFG	Tue, Oct 14, 2008	3.27	3.33	3.27	3.33
5	NASDAQ	FSFG	Mon, Oct 13, 2008	3.18	3.20	3.13	3.20
4	NASDAQ	FSFG	Fri, Oct 10, 2008	3.16	3.18	3.12	3.13
3	NASDAQ	FSFG	Thu, Oct 9, 2008	3.23	3.23	3.17	3.23
2	NASDAQ	FSFG	Wed, Oct 8, 2008	3.30	3.30	3.23	3.23
1	NASDAQ	FSFG	Tue, Oct 7, 2008	3.50	3.50	3.29	3.30
#	Exchange	Symbol	Date	Open	High	Low	Close

First Savings Financial Group Inc NASDAQ:FSFG 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