iShares Fallen Angels USD Bond ETF NASDAQ:FALN Historical Prices

Below are the 1944 trading days of historical prices for FALN.

#	Exchange	Symbol	Date	Open	High	Low	Close
1944	NASDAQ	FALN	Thu, Mar 21, 2024	26.86	26.86	26.74	26.84
1943	NASDAQ	FALN	Wed, Mar 20, 2024	26.69	26.85	26.66	26.80
1942	NASDAQ	FALN	Tue, Mar 19, 2024	26.56	26.70	26.55	26.67
1941	NASDAQ	FALN	Mon, Mar 18, 2024	26.59	26.61	26.51	26.52
1940	NASDAQ	FALN	Fri, Mar 15, 2024	26.51	26.53	26.45	26.50
1939	NASDAQ	FALN	Thu, Mar 14, 2024	26.62	26.62	26.48	26.50
1938	NASDAQ	FALN	Wed, Mar 13, 2024	26.68	26.70	26.63	26.64
1937	NASDAQ	FALN	Tue, Mar 12, 2024	26.69	26.69	26.57	26.63
1936	NASDAQ	FALN	Mon, Mar 11, 2024	26.58	26.62	26.56	26.61
1935	NASDAQ	FALN	Fri, Mar 8, 2024	26.62	26.70	26.59	26.60
1934	NASDAQ	FALN	Thu, Mar 7, 2024	26.65	26.65	26.58	26.59
1933	NASDAQ	FALN	Wed, Mar 6, 2024	26.59	26.65	26.55	26.57
1932	NASDAQ	FALN	Tue, Mar 5, 2024	26.54	26.61	26.52	26.55
1931	NASDAQ	FALN	Mon, Mar 4, 2024	26.52	26.57	26.51	26.56
1930	NASDAQ	FALN	Fri, Mar 1, 2024	26.47	26.56	26.37	26.52
1929	NASDAQ	FALN	Thu, Feb 29, 2024	26.56	26.63	26.52	26.54
1928	NASDAQ	FALN	Wed, Feb 28, 2024	26.50	26.56	26.48	26.53
1927	NASDAQ	FALN	Tue, Feb 27, 2024	26.49	26.49	26.41	26.49
1926	NASDAQ	FALN	Mon, Feb 26, 2024	26.54	26.56	26.46	26.46
1925	NASDAQ	FALN	Fri, Feb 23, 2024	26.56	26.60	26.53	26.58
1924	NASDAQ	FALN	Thu, Feb 22, 2024	26.45	26.57	26.45	26.53
1923	NASDAQ	FALN	Wed, Feb 21, 2024	26.51	26.53	26.42	26.48
1922	NASDAQ	FALN	Tue, Feb 20, 2024	26.45	26.53	26.43	26.49
1921	NASDAQ	FALN	Fri, Feb 16, 2024	26.45	26.50	26.44	26.48
1920	NASDAQ	FALN	Thu, Feb 15, 2024	26.53	26.58	26.49	26.54
1919	NASDAQ	FALN	Wed, Feb 14, 2024	26.45	26.49	26.42	26.45
1918	NASDAQ	FALN	Tue, Feb 13, 2024	26.39	26.44	26.31	26.35
1917	NASDAQ	FALN	Mon, Feb 12, 2024	26.64	26.65	26.53	26.56
1916	NASDAQ	FALN	Fri, Feb 9, 2024	26.55	26.61	26.52	26.58
1915	NASDAQ	FALN	Thu, Feb 8, 2024	26.53	26.59	26.49	26.56
1914	NASDAQ	FALN	Wed, Feb 7, 2024	26.53	26.55	26.47	26.52
1913	NASDAQ	FALN	Tue, Feb 6, 2024	26.43	26.54	26.40	26.48
1912	NASDAQ	FALN	Mon, Feb 5, 2024	26.47	26.48	26.35	26.40
1911	NASDAQ	FALN	Fri, Feb 2, 2024	26.51	26.59	26.51	26.56
1910	NASDAQ	FALN	Thu, Feb 1, 2024	26.66	26.72	26.59	26.70
1909	NASDAQ	FALN	Wed, Jan 31, 2024	26.79	26.84	26.69	26.72
1908	NASDAQ	FALN	Tue, Jan 30, 2024	26.80	26.80	26.69	26.76
1907	NASDAQ	FALN	Mon, Jan 29, 2024	26.78	26.81	26.72	26.81
1906	NASDAQ	FALN	Fri, Jan 26, 2024	26.75	26.81	26.74	26.76
1905	NASDAQ	FALN	Thu, Jan 25, 2024	26.67	26.74	26.63	26.74
1904	NASDAQ	FALN	Wed, Jan 24, 2024	26.68	26.68	26.52	26.58
1903	NASDAQ	FALN	Tue, Jan 23, 2024	26.56	26.60	26.52	26.58
1902	NASDAQ	FALN	Mon, Jan 22, 2024	26.60	26.64	26.56	26.59
1901	NASDAQ	FALN	Fri, Jan 19, 2024	26.50	26.56	26.43	26.55
1900	NASDAQ	FALN	Thu, Jan 18, 2024	26.53	26.54	26.45	26.54
1899	NASDAQ	FALN	Wed, Jan 17, 2024	26.50	26.51	26.44	26.51
1898	NASDAQ	FALN	Tue, Jan 16, 2024	26.65	26.67	26.54	26.60
1897	NASDAQ	FALN	Fri, Jan 12, 2024	26.69	26.75	26.67	26.72
1896	NASDAQ	FALN	Thu, Jan 11, 2024	26.56	26.66	26.49	26.66
1895	NASDAQ	FALN	Wed, Jan 10, 2024	26.52	26.58	26.52	26.55
1894	NASDAQ	FALN	Tue, Jan 9, 2024	26.36	26.50	26.35	26.49
1893	NASDAQ	FALN	Mon, Jan 8, 2024	26.24	26.37	26.22	26.34
1892	NASDAQ	FALN	Fri, Jan 5, 2024	26.16	26.31	26.15	26.20
1891	NASDAQ	FALN	Thu, Jan 4, 2024	26.22	26.25	26.16	26.17
1890	NASDAQ	FALN	Wed, Jan 3, 2024	26.21	26.31	26.12	26.25
1889	NASDAQ	FALN	Tue, Jan 2, 2024	26.34	26.36	26.25	26.28
1888	NASDAQ	FALN	Fri, Dec 29, 2023	26.46	26.51	26.39	26.40
1887	NASDAQ	FALN	Thu, Dec 28, 2023	26.52	26.52	26.39	26.45
1886	NASDAQ	FALN	Wed, Dec 27, 2023	26.50	26.61	26.48	26.52
1885	NASDAQ	FALN	Tue, Dec 26, 2023	26.46	26.49	26.45	26.45
1884	NASDAQ	FALN	Fri, Dec 22, 2023	26.54	26.55	26.44	26.45
1883	NASDAQ	FALN	Thu, Dec 21, 2023	26.51	26.55	26.43	26.52
1882	NASDAQ	FALN	Wed, Dec 20, 2023	26.50	26.56	26.44	26.46
1881	NASDAQ	FALN	Tue, Dec 19, 2023	26.38	26.48	26.38	26.48
1880	NASDAQ	FALN	Mon, Dec 18, 2023	26.40	26.40	26.30	26.36
1879	NASDAQ	FALN	Fri, Dec 15, 2023	26.32	26.37	26.27	26.35
1878	NASDAQ	FALN	Thu, Dec 14, 2023	26.28	26.44	26.28	26.35
1877	NASDAQ	FALN	Wed, Dec 13, 2023	26.00	26.33	25.99	26.33
1876	NASDAQ	FALN	Tue, Dec 12, 2023	25.87	25.98	25.84	25.98
1875	NASDAQ	FALN	Mon, Dec 11, 2023	25.91	25.91	25.81	25.89
1874	NASDAQ	FALN	Fri, Dec 8, 2023	25.86	25.91	25.82	25.89
1873	NASDAQ	FALN	Thu, Dec 7, 2023	25.94	25.98	25.91	25.91
1872	NASDAQ	FALN	Wed, Dec 6, 2023	25.96	25.96	25.89	25.92
1871	NASDAQ	FALN	Tue, Dec 5, 2023	25.87	25.94	25.86	25.90
1870	NASDAQ	FALN	Mon, Dec 4, 2023	25.78	25.90	25.78	25.90
1869	NASDAQ	FALN	Fri, Dec 1, 2023	25.73	25.95	25.70	25.95
1868	NASDAQ	FALN	Thu, Nov 30, 2023	25.88	25.88	25.75	25.84
1867	NASDAQ	FALN	Wed, Nov 29, 2023	25.80	25.89	25.80	25.86
1866	NASDAQ	FALN	Tue, Nov 28, 2023	25.61	25.73	25.57	25.69
1865	NASDAQ	FALN	Mon, Nov 27, 2023	25.55	25.62	25.52	25.61
1864	NASDAQ	FALN	Fri, Nov 24, 2023	25.53	25.54	25.50	25.51
1863	NASDAQ	FALN	Wed, Nov 22, 2023	25.45	25.55	25.45	25.54
1862	NASDAQ	FALN	Tue, Nov 21, 2023	25.46	25.51	25.45	25.51
1861	NASDAQ	FALN	Mon, Nov 20, 2023	25.48	25.55	25.45	25.48
1860	NASDAQ	FALN	Fri, Nov 17, 2023	25.40	25.48	25.37	25.48
1859	NASDAQ	FALN	Thu, Nov 16, 2023	25.35	25.43	25.33	25.43
1858	NASDAQ	FALN	Wed, Nov 15, 2023	25.36	25.37	25.30	25.34
1857	NASDAQ	FALN	Tue, Nov 14, 2023	25.35	25.46	25.35	25.40
1856	NASDAQ	FALN	Mon, Nov 13, 2023	25.09	25.15	25.05	25.14
1855	NASDAQ	FALN	Fri, Nov 10, 2023	25.12	25.18	25.09	25.17
1854	NASDAQ	FALN	Thu, Nov 9, 2023	25.19	25.19	25.00	25.02
1853	NASDAQ	FALN	Wed, Nov 8, 2023	25.03	25.14	25.03	25.14
1852	NASDAQ	FALN	Tue, Nov 7, 2023	25.06	25.15	25.03	25.09
1851	NASDAQ	FALN	Mon, Nov 6, 2023	25.13	25.15	25.01	25.09
1850	NASDAQ	FALN	Fri, Nov 3, 2023	24.98	25.14	24.97	25.14
1849	NASDAQ	FALN	Thu, Nov 2, 2023	24.70	24.84	24.70	24.79
1848	NASDAQ	FALN	Wed, Nov 1, 2023	24.50	24.56	24.42	24.56
1847	NASDAQ	FALN	Tue, Oct 31, 2023	24.37	24.57	24.37	24.51
1846	NASDAQ	FALN	Mon, Oct 30, 2023	24.39	24.40	24.30	24.37
1845	NASDAQ	FALN	Fri, Oct 27, 2023	24.37	24.40	24.29	24.34
1844	NASDAQ	FALN	Thu, Oct 26, 2023	24.26	24.40	24.16	24.35
1843	NASDAQ	FALN	Wed, Oct 25, 2023	24.34	24.34	24.23	24.26
1842	NASDAQ	FALN	Tue, Oct 24, 2023	24.34	24.40	24.31	24.36
1841	NASDAQ	FALN	Mon, Oct 23, 2023	24.16	24.36	24.12	24.29
1840	NASDAQ	FALN	Fri, Oct 20, 2023	24.18	24.25	24.16	24.18
1839	NASDAQ	FALN	Thu, Oct 19, 2023	24.24	24.36	24.16	24.16
1838	NASDAQ	FALN	Wed, Oct 18, 2023	24.30	24.36	24.22	24.24
1837	NASDAQ	FALN	Tue, Oct 17, 2023	24.33	24.42	24.30	24.35
1836	NASDAQ	FALN	Mon, Oct 16, 2023	24.42	24.47	24.40	24.42
1835	NASDAQ	FALN	Fri, Oct 13, 2023	24.50	24.56	24.41	24.44
1834	NASDAQ	FALN	Thu, Oct 12, 2023	24.50	24.53	24.36	24.44
1833	NASDAQ	FALN	Wed, Oct 11, 2023	24.61	24.61	24.44	24.56
1832	NASDAQ	FALN	Tue, Oct 10, 2023	24.50	24.62	24.46	24.56
1831	NASDAQ	FALN	Mon, Oct 9, 2023	24.37	24.56	24.37	24.55
1830	NASDAQ	FALN	Fri, Oct 6, 2023	24.22	24.39	24.19	24.35
1829	NASDAQ	FALN	Thu, Oct 5, 2023	24.34	24.38	24.29	24.35
1828	NASDAQ	FALN	Wed, Oct 4, 2023	24.38	24.38	24.23	24.32
1827	NASDAQ	FALN	Tue, Oct 3, 2023	24.45	24.46	24.25	24.25
1826	NASDAQ	FALN	Mon, Oct 2, 2023	24.64	24.65	24.50	24.51
1825	NASDAQ	FALN	Fri, Sep 29, 2023	24.95	24.98	24.79	24.80
1824	NASDAQ	FALN	Thu, Sep 28, 2023	24.76	24.87	24.71	24.86
1823	NASDAQ	FALN	Wed, Sep 27, 2023	24.88	24.90	24.74	24.78
1822	NASDAQ	FALN	Tue, Sep 26, 2023	24.92	24.93	24.80	24.84
1821	NASDAQ	FALN	Mon, Sep 25, 2023	24.94	25.00	24.92	24.95
1820	NASDAQ	FALN	Fri, Sep 22, 2023	25.06	25.09	25.00	25.00
1819	NASDAQ	FALN	Thu, Sep 21, 2023	25.08	25.08	24.97	24.97
1818	NASDAQ	FALN	Wed, Sep 20, 2023	25.24	25.28	25.15	25.17
1817	NASDAQ	FALN	Tue, Sep 19, 2023	25.27	25.27	25.20	25.21
1816	NASDAQ	FALN	Mon, Sep 18, 2023	25.23	25.29	25.23	25.28
1815	NASDAQ	FALN	Fri, Sep 15, 2023	25.28	25.31	25.25	25.25
1814	NASDAQ	FALN	Thu, Sep 14, 2023	25.36	25.36	25.28	25.32
1813	NASDAQ	FALN	Wed, Sep 13, 2023	25.27	25.34	25.26	25.31
1812	NASDAQ	FALN	Tue, Sep 12, 2023	25.23	25.28	25.21	25.23
1811	NASDAQ	FALN	Mon, Sep 11, 2023	25.26	25.26	25.26	25.26
1810	NASDAQ	FALN	Fri, Sep 8, 2023	25.28	25.32	25.21	25.24
1809	NASDAQ	FALN	Thu, Sep 7, 2023	25.16	25.27	25.14	25.27
1808	NASDAQ	FALN	Wed, Sep 6, 2023	25.23	25.23	25.12	25.19
1807	NASDAQ	FALN	Tue, Sep 5, 2023	25.34	25.34	25.20	25.21
1806	NASDAQ	FALN	Fri, Sep 1, 2023	25.36	25.39	25.27	25.33
1805	NASDAQ	FALN	Thu, Aug 31, 2023	25.38	25.45	25.37	25.44
1804	NASDAQ	FALN	Wed, Aug 30, 2023	25.38	25.43	25.38	25.40
1803	NASDAQ	FALN	Tue, Aug 29, 2023	25.21	25.41	25.20	25.35
1802	NASDAQ	FALN	Mon, Aug 28, 2023	25.18	25.24	25.16	25.23
1801	NASDAQ	FALN	Fri, Aug 25, 2023	25.07	25.18	25.04	25.12
1800	NASDAQ	FALN	Thu, Aug 24, 2023	25.16	25.17	25.04	25.06
1799	NASDAQ	FALN	Wed, Aug 23, 2023	25.11	25.22	25.11	25.19
1798	NASDAQ	FALN	Tue, Aug 22, 2023	25.07	25.08	25.02	25.02
1797	NASDAQ	FALN	Mon, Aug 21, 2023	25.06	25.07	24.97	25.03
1796	NASDAQ	FALN	Fri, Aug 18, 2023	25.01	25.12	24.99	25.07
1795	NASDAQ	FALN	Thu, Aug 17, 2023	25.16	25.16	24.99	25.02
1794	NASDAQ	FALN	Wed, Aug 16, 2023	25.18	25.24	25.10	25.11
1793	NASDAQ	FALN	Tue, Aug 15, 2023	25.20	25.28	25.17	25.20
1792	NASDAQ	FALN	Mon, Aug 14, 2023	25.24	25.31	25.19	25.24
1791	NASDAQ	FALN	Fri, Aug 11, 2023	25.22	25.27	25.19	25.25
1790	NASDAQ	FALN	Thu, Aug 10, 2023	25.38	25.40	25.20	25.28
1789	NASDAQ	FALN	Wed, Aug 9, 2023	25.33	25.33	25.26	25.28
1788	NASDAQ	FALN	Tue, Aug 8, 2023	25.28	25.35	25.26	25.33
1787	NASDAQ	FALN	Mon, Aug 7, 2023	25.31	25.31	25.19	25.29
1786	NASDAQ	FALN	Fri, Aug 4, 2023	25.26	25.34	25.22	25.24
1785	NASDAQ	FALN	Thu, Aug 3, 2023	25.10	25.17	25.06	25.11
1784	NASDAQ	FALN	Wed, Aug 2, 2023	25.16	25.19	25.11	25.19
1783	NASDAQ	FALN	Tue, Aug 1, 2023	25.26	25.30	25.24	25.27
1782	NASDAQ	FALN	Mon, Jul 31, 2023	25.44	25.50	25.42	25.48
1781	NASDAQ	FALN	Fri, Jul 28, 2023	25.38	25.40	25.35	25.40
1780	NASDAQ	FALN	Thu, Jul 27, 2023	25.48	25.51	25.23	25.29
1779	NASDAQ	FALN	Wed, Jul 26, 2023	25.32	25.45	25.32	25.44
1778	NASDAQ	FALN	Tue, Jul 25, 2023	25.31	25.32	25.26	25.29
1777	NASDAQ	FALN	Mon, Jul 24, 2023	25.38	25.41	25.31	25.31
1776	NASDAQ	FALN	Fri, Jul 21, 2023	25.32	25.37	25.29	25.33
1775	NASDAQ	FALN	Thu, Jul 20, 2023	25.31	25.31	25.23	25.29
1774	NASDAQ	FALN	Wed, Jul 19, 2023	25.47	25.52	25.46	25.47
1773	NASDAQ	FALN	Tue, Jul 18, 2023	25.46	25.52	25.44	25.46
1772	NASDAQ	FALN	Mon, Jul 17, 2023	25.33	25.45	25.33	25.45
1771	NASDAQ	FALN	Fri, Jul 14, 2023	25.49	25.52	25.35	25.38
1770	NASDAQ	FALN	Thu, Jul 13, 2023	25.51	25.57	25.46	25.54
1769	NASDAQ	FALN	Wed, Jul 12, 2023	25.40	25.47	25.38	25.42
1768	NASDAQ	FALN	Tue, Jul 11, 2023	25.21	25.25	25.15	25.23
1767	NASDAQ	FALN	Mon, Jul 10, 2023	25.04	25.13	25.03	25.11
1766	NASDAQ	FALN	Fri, Jul 7, 2023	25.03	25.17	24.99	25.03
1765	NASDAQ	FALN	Thu, Jul 6, 2023	25.01	25.05	24.95	25.05
1764	NASDAQ	FALN	Wed, Jul 5, 2023	25.22	25.22	25.12	25.17
1763	NASDAQ	FALN	Mon, Jul 3, 2023	25.26	25.26	25.21	25.23
1762	NASDAQ	FALN	Fri, Jun 30, 2023	25.25	25.40	25.24	25.37
1761	NASDAQ	FALN	Thu, Jun 29, 2023	25.12	25.20	25.09	25.19
1760	NASDAQ	FALN	Wed, Jun 28, 2023	25.11	25.23	25.09	25.23
1759	NASDAQ	FALN	Tue, Jun 27, 2023	25.10	25.14	25.06	25.11
1758	NASDAQ	FALN	Mon, Jun 26, 2023	25.05	25.11	25.00	25.08
1757	NASDAQ	FALN	Fri, Jun 23, 2023	25.05	25.05	24.97	25.02
1756	NASDAQ	FALN	Thu, Jun 22, 2023	25.08	25.11	25.05	25.06
1755	NASDAQ	FALN	Wed, Jun 21, 2023	25.10	25.16	25.07	25.14
1754	NASDAQ	FALN	Tue, Jun 20, 2023	25.18	25.18	25.14	25.14
1753	NASDAQ	FALN	Fri, Jun 16, 2023	25.18	25.19	25.13	25.17
1752	NASDAQ	FALN	Thu, Jun 15, 2023	25.17	25.21	25.13	25.21
1751	NASDAQ	FALN	Wed, Jun 14, 2023	25.10	25.17	24.99	25.09
1750	NASDAQ	FALN	Tue, Jun 13, 2023	25.05	25.14	25.01	25.05
1749	NASDAQ	FALN	Mon, Jun 12, 2023	25.11	25.12	25.00	25.08
1748	NASDAQ	FALN	Fri, Jun 9, 2023	25.07	25.13	25.05	25.07
1747	NASDAQ	FALN	Thu, Jun 8, 2023	24.91	25.08	24.91	25.08
1746	NASDAQ	FALN	Wed, Jun 7, 2023	25.05	25.08	24.89	24.93
1745	NASDAQ	FALN	Tue, Jun 6, 2023	24.96	25.03	24.92	25.03
1744	NASDAQ	FALN	Mon, Jun 5, 2023	24.96	25.00	24.91	25.00
1743	NASDAQ	FALN	Fri, Jun 2, 2023	24.96	25.05	24.91	25.00
1742	NASDAQ	FALN	Thu, Jun 1, 2023	24.81	24.93	24.78	24.92
1741	NASDAQ	FALN	Wed, May 31, 2023	24.89	24.93	24.82	24.91
1740	NASDAQ	FALN	Tue, May 30, 2023	24.89	24.92	24.86	24.91
1739	NASDAQ	FALN	Fri, May 26, 2023	24.71	24.85	24.70	24.82
1738	NASDAQ	FALN	Thu, May 25, 2023	24.77	24.78	24.68	24.69
1737	NASDAQ	FALN	Wed, May 24, 2023	24.78	24.81	24.64	24.67
1736	NASDAQ	FALN	Tue, May 23, 2023	24.87	24.89	24.80	24.83
1735	NASDAQ	FALN	Mon, May 22, 2023	24.77	24.89	24.77	24.88
1734	NASDAQ	FALN	Fri, May 19, 2023	24.76	24.82	24.73	24.75
1733	NASDAQ	FALN	Thu, May 18, 2023	24.66	24.75	24.61	24.72
1732	NASDAQ	FALN	Wed, May 17, 2023	24.69	24.76	24.66	24.72
1731	NASDAQ	FALN	Tue, May 16, 2023	24.71	24.73	24.61	24.64
1730	NASDAQ	FALN	Mon, May 15, 2023	24.80	24.83	24.75	24.78
1729	NASDAQ	FALN	Fri, May 12, 2023	24.92	24.93	24.74	24.78
1728	NASDAQ	FALN	Thu, May 11, 2023	24.91	24.94	24.90	24.91
1727	NASDAQ	FALN	Wed, May 10, 2023	24.97	24.99	24.88	24.93
1726	NASDAQ	FALN	Tue, May 9, 2023	24.80	24.85	24.80	24.82
1725	NASDAQ	FALN	Mon, May 8, 2023	24.89	24.89	24.81	24.87
1724	NASDAQ	FALN	Fri, May 5, 2023	24.86	24.95	24.84	24.89
1723	NASDAQ	FALN	Thu, May 4, 2023	24.80	24.80	24.71	24.75
1722	NASDAQ	FALN	Wed, May 3, 2023	24.93	25.02	24.89	24.91
1721	NASDAQ	FALN	Tue, May 2, 2023	24.92	24.96	24.84	24.93
1720	NASDAQ	FALN	Mon, May 1, 2023	25.01	25.01	24.85	24.88
1719	NASDAQ	FALN	Fri, Apr 28, 2023	25.06	25.22	25.06	25.17
1718	NASDAQ	FALN	Thu, Apr 27, 2023	25.10	25.15	25.03	25.07
1717	NASDAQ	FALN	Wed, Apr 26, 2023	25.14	25.14	25.02	25.05
1716	NASDAQ	FALN	Tue, Apr 25, 2023	25.23	25.27	25.17	25.18
1715	NASDAQ	FALN	Mon, Apr 24, 2023	25.22	25.27	25.18	25.24
1714	NASDAQ	FALN	Fri, Apr 21, 2023	25.17	25.23	25.10	25.21
1713	NASDAQ	FALN	Thu, Apr 20, 2023	25.10	25.17	25.09	25.16
1712	NASDAQ	FALN	Wed, Apr 19, 2023	25.17	25.21	25.15	25.19
1711	NASDAQ	FALN	Tue, Apr 18, 2023	25.24	25.32	25.21	25.22
1710	NASDAQ	FALN	Mon, Apr 17, 2023	25.23	25.24	25.15	25.22
1709	NASDAQ	FALN	Fri, Apr 14, 2023	25.30	25.34	25.20	25.28
1708	NASDAQ	FALN	Thu, Apr 13, 2023	25.23	25.36	25.23	25.33
1707	NASDAQ	FALN	Wed, Apr 12, 2023	25.27	25.29	25.11	25.17
1706	NASDAQ	FALN	Tue, Apr 11, 2023	25.16	25.22	25.07	25.16
1705	NASDAQ	FALN	Mon, Apr 10, 2023	25.05	25.11	24.99	25.10
1704	NASDAQ	FALN	Thu, Apr 6, 2023	25.04	25.15	24.97	25.11
1703	NASDAQ	FALN	Wed, Apr 5, 2023	25.12	25.15	25.01	25.03
1702	NASDAQ	FALN	Tue, Apr 4, 2023	25.16	25.21	25.10	25.13
1701	NASDAQ	FALN	Mon, Apr 3, 2023	25.11	25.19	25.07	25.15
1700	NASDAQ	FALN	Fri, Mar 31, 2023	25.03	25.28	25.03	25.27
1699	NASDAQ	FALN	Thu, Mar 30, 2023	24.84	24.98	24.81	24.96
1698	NASDAQ	FALN	Wed, Mar 29, 2023	24.61	24.80	24.61	24.79
1697	NASDAQ	FALN	Tue, Mar 28, 2023	24.54	24.58	24.48	24.53
1696	NASDAQ	FALN	Mon, Mar 27, 2023	24.67	24.71	24.55	24.55
1695	NASDAQ	FALN	Fri, Mar 24, 2023	24.64	24.72	24.62	24.68
1694	NASDAQ	FALN	Thu, Mar 23, 2023	24.88	24.94	24.64	24.70
1693	NASDAQ	FALN	Wed, Mar 22, 2023	24.81	25.04	24.72	24.82
1692	NASDAQ	FALN	Tue, Mar 21, 2023	24.67	24.80	24.66	24.77
1691	NASDAQ	FALN	Mon, Mar 20, 2023	24.65	24.72	24.54	24.55
1690	NASDAQ	FALN	Fri, Mar 17, 2023	24.71	24.80	24.65	24.69
1689	NASDAQ	FALN	Thu, Mar 16, 2023	24.65	24.83	24.64	24.80
1688	NASDAQ	FALN	Wed, Mar 15, 2023	24.67	24.75	24.55	24.71
1687	NASDAQ	FALN	Tue, Mar 14, 2023	24.79	24.88	24.68	24.79
1686	NASDAQ	FALN	Mon, Mar 13, 2023	24.64	24.96	24.60	24.65
1685	NASDAQ	FALN	Fri, Mar 10, 2023	24.75	24.89	24.65	24.75
1684	NASDAQ	FALN	Thu, Mar 9, 2023	24.85	24.95	24.61	24.66
1683	NASDAQ	FALN	Wed, Mar 8, 2023	24.89	24.93	24.73	24.83
1682	NASDAQ	FALN	Tue, Mar 7, 2023	25.03	25.04	24.85	24.86
1681	NASDAQ	FALN	Mon, Mar 6, 2023	25.11	25.11	25.02	25.04
1680	NASDAQ	FALN	Fri, Mar 3, 2023	24.88	25.06	24.88	25.03
1679	NASDAQ	FALN	Thu, Mar 2, 2023	24.73	24.84	24.70	24.83
1678	NASDAQ	FALN	Wed, Mar 1, 2023	24.85	24.85	24.72	24.82
1677	NASDAQ	FALN	Tue, Feb 28, 2023	25.02	25.05	24.96	24.99
1676	NASDAQ	FALN	Mon, Feb 27, 2023	25.01	25.08	24.96	25.01
1675	NASDAQ	FALN	Fri, Feb 24, 2023	24.80	24.98	24.80	24.93
1674	NASDAQ	FALN	Thu, Feb 23, 2023	24.99	25.10	24.92	25.06
1673	NASDAQ	FALN	Wed, Feb 22, 2023	24.85	25.00	24.85	24.88
1672	NASDAQ	FALN	Tue, Feb 21, 2023	24.93	24.97	24.71	24.78
1671	NASDAQ	FALN	Fri, Feb 17, 2023	24.93	25.16	24.89	25.11
1670	NASDAQ	FALN	Thu, Feb 16, 2023	25.09	25.13	24.98	24.99
1669	NASDAQ	FALN	Wed, Feb 15, 2023	25.06	25.19	25.06	25.16
1668	NASDAQ	FALN	Tue, Feb 14, 2023	25.11	25.27	25.06	25.23
1667	NASDAQ	FALN	Mon, Feb 13, 2023	25.20	25.32	25.16	25.22
1666	NASDAQ	FALN	Fri, Feb 10, 2023	25.29	25.33	25.17	25.22
1665	NASDAQ	FALN	Thu, Feb 9, 2023	25.58	25.58	25.30	25.35
1664	NASDAQ	FALN	Wed, Feb 8, 2023	25.54	25.58	25.42	25.50
1663	NASDAQ	FALN	Tue, Feb 7, 2023	25.52	25.67	25.46	25.63
1662	NASDAQ	FALN	Mon, Feb 6, 2023	25.51	25.52	25.43	25.47
1661	NASDAQ	FALN	Fri, Feb 3, 2023	25.59	25.71	25.55	25.60
1660	NASDAQ	FALN	Thu, Feb 2, 2023	25.81	25.87	25.71	25.76
1659	NASDAQ	FALN	Wed, Feb 1, 2023	25.46	25.77	25.38	25.70
1658	NASDAQ	FALN	Tue, Jan 31, 2023	25.46	25.55	25.42	25.55
1657	NASDAQ	FALN	Mon, Jan 30, 2023	25.39	25.45	25.35	25.35
1656	NASDAQ	FALN	Fri, Jan 27, 2023	25.45	25.49	25.40	25.44
1655	NASDAQ	FALN	Thu, Jan 26, 2023	25.47	25.51	25.36	25.46
1654	NASDAQ	FALN	Wed, Jan 25, 2023	25.34	25.44	25.32	25.44
1653	NASDAQ	FALN	Tue, Jan 24, 2023	25.37	25.44	25.32	25.41
1652	NASDAQ	FALN	Mon, Jan 23, 2023	25.38	25.51	25.35	25.41
1651	NASDAQ	FALN	Fri, Jan 20, 2023	25.41	25.43	25.28	25.42
1650	NASDAQ	FALN	Thu, Jan 19, 2023	25.46	25.51	25.39	25.42
1649	NASDAQ	FALN	Wed, Jan 18, 2023	25.65	25.71	25.53	25.58
1648	NASDAQ	FALN	Tue, Jan 17, 2023	25.52	25.53	25.43	25.48
1647	NASDAQ	FALN	Fri, Jan 13, 2023	25.47	25.59	25.47	25.54
1646	NASDAQ	FALN	Thu, Jan 12, 2023	25.46	25.59	25.34	25.59
1645	NASDAQ	FALN	Wed, Jan 11, 2023	25.32	25.41	25.30	25.39
1644	NASDAQ	FALN	Tue, Jan 10, 2023	25.24	25.27	25.17	25.23
1643	NASDAQ	FALN	Mon, Jan 9, 2023	25.23	25.33	25.20	25.25
1642	NASDAQ	FALN	Fri, Jan 6, 2023	24.98	25.24	24.93	25.13
1641	NASDAQ	FALN	Thu, Jan 5, 2023	24.78	24.88	24.75	24.84
1640	NASDAQ	FALN	Wed, Jan 4, 2023	24.76	24.90	24.69	24.88
1639	NASDAQ	FALN	Tue, Jan 3, 2023	24.77	24.79	24.59	24.63
1638	NASDAQ	FALN	Fri, Dec 30, 2022	24.52	24.62	24.51	24.61
1637	NASDAQ	FALN	Thu, Dec 29, 2022	24.37	24.62	24.36	24.61
1636	NASDAQ	FALN	Wed, Dec 28, 2022	24.59	24.64	24.23	24.23
1635	NASDAQ	FALN	Tue, Dec 27, 2022	24.77	24.77	24.52	24.54
1634	NASDAQ	FALN	Fri, Dec 23, 2022	24.65	24.82	24.61	24.81
1633	NASDAQ	FALN	Thu, Dec 22, 2022	24.74	24.77	24.62	24.71
1632	NASDAQ	FALN	Wed, Dec 21, 2022	24.79	24.90	24.79	24.85
1631	NASDAQ	FALN	Tue, Dec 20, 2022	24.60	24.73	24.58	24.68
1630	NASDAQ	FALN	Mon, Dec 19, 2022	24.76	24.79	24.68	24.73
1629	NASDAQ	FALN	Fri, Dec 16, 2022	24.83	24.88	24.79	24.84
1628	NASDAQ	FALN	Thu, Dec 15, 2022	24.92	24.97	24.80	24.94
1627	NASDAQ	FALN	Wed, Dec 14, 2022	25.18	25.24	24.94	25.12
1626	NASDAQ	FALN	Tue, Dec 13, 2022	25.33	25.37	25.05	25.22
1625	NASDAQ	FALN	Mon, Dec 12, 2022	24.90	24.96	24.85	24.93
1624	NASDAQ	FALN	Fri, Dec 9, 2022	24.81	24.96	24.79	24.79
1623	NASDAQ	FALN	Thu, Dec 8, 2022	24.89	24.91	24.79	24.88
1622	NASDAQ	FALN	Wed, Dec 7, 2022	24.75	24.90	24.74	24.86
1621	NASDAQ	FALN	Tue, Dec 6, 2022	24.80	24.83	24.67	24.74
1620	NASDAQ	FALN	Mon, Dec 5, 2022	24.86	24.88	24.70	24.75
1619	NASDAQ	FALN	Fri, Dec 2, 2022	24.72	24.97	24.70	24.96
1618	NASDAQ	FALN	Thu, Dec 1, 2022	24.88	24.91	24.79	24.90
1617	NASDAQ	FALN	Wed, Nov 30, 2022	24.64	24.97	24.59	24.97
1616	NASDAQ	FALN	Tue, Nov 29, 2022	24.50	24.64	24.47	24.61
1615	NASDAQ	FALN	Mon, Nov 28, 2022	24.65	24.68	24.49	24.52
1614	NASDAQ	FALN	Fri, Nov 25, 2022	24.73	24.73	24.66	24.70
1613	NASDAQ	FALN	Wed, Nov 23, 2022	24.62	24.76	24.62	24.71
1612	NASDAQ	FALN	Tue, Nov 22, 2022	24.53	24.66	24.50	24.66
1611	NASDAQ	FALN	Mon, Nov 21, 2022	24.47	24.54	24.42	24.46
1610	NASDAQ	FALN	Fri, Nov 18, 2022	24.52	24.54	24.40	24.47
1609	NASDAQ	FALN	Thu, Nov 17, 2022	24.32	24.45	24.29	24.41
1608	NASDAQ	FALN	Wed, Nov 16, 2022	24.52	24.55	24.48	24.53
1607	NASDAQ	FALN	Tue, Nov 15, 2022	24.43	24.52	24.36	24.50
1606	NASDAQ	FALN	Mon, Nov 14, 2022	24.40	24.42	24.28	24.31
1605	NASDAQ	FALN	Fri, Nov 11, 2022	24.37	24.51	24.32	24.49
1604	NASDAQ	FALN	Thu, Nov 10, 2022	24.36	24.44	24.23	24.40
1603	NASDAQ	FALN	Wed, Nov 9, 2022	23.99	24.02	23.72	23.77
1602	NASDAQ	FALN	Tue, Nov 8, 2022	24.09	24.13	23.97	24.03
1601	NASDAQ	FALN	Mon, Nov 7, 2022	24.09	24.09	23.98	24.02
1600	NASDAQ	FALN	Fri, Nov 4, 2022	24.02	24.12	23.87	24.00
1599	NASDAQ	FALN	Thu, Nov 3, 2022	23.71	23.93	23.67	23.90
1598	NASDAQ	FALN	Wed, Nov 2, 2022	24.13	24.39	23.91	23.93
1597	NASDAQ	FALN	Tue, Nov 1, 2022	24.17	24.19	23.95	24.11
1596	NASDAQ	FALN	Mon, Oct 31, 2022	24.24	24.27	24.09	24.12
1595	NASDAQ	FALN	Fri, Oct 28, 2022	24.33	24.47	24.31	24.44
1594	NASDAQ	FALN	Thu, Oct 27, 2022	24.20	24.35	24.13	24.29
1593	NASDAQ	FALN	Wed, Oct 26, 2022	24.06	24.24	24.04	24.12
1592	NASDAQ	FALN	Tue, Oct 25, 2022	23.96	24.12	23.96	24.09
1591	NASDAQ	FALN	Mon, Oct 24, 2022	23.89	23.98	23.79	23.88
1590	NASDAQ	FALN	Fri, Oct 21, 2022	23.65	23.96	23.63	23.88
1589	NASDAQ	FALN	Thu, Oct 20, 2022	23.80	24.00	23.63	23.70
1588	NASDAQ	FALN	Wed, Oct 19, 2022	24.02	24.06	23.87	23.94
1587	NASDAQ	FALN	Tue, Oct 18, 2022	24.19	24.25	23.98	24.09
1586	NASDAQ	FALN	Mon, Oct 17, 2022	23.92	24.05	23.90	23.98
1585	NASDAQ	FALN	Fri, Oct 14, 2022	23.94	24.01	23.68	23.73
1584	NASDAQ	FALN	Thu, Oct 13, 2022	23.41	23.90	23.41	23.85
1583	NASDAQ	FALN	Wed, Oct 12, 2022	23.85	23.91	23.79	23.84
1582	NASDAQ	FALN	Tue, Oct 11, 2022	23.80	24.00	23.75	23.79
1581	NASDAQ	FALN	Mon, Oct 10, 2022	24.00	24.00	23.61	23.73
1580	NASDAQ	FALN	Fri, Oct 7, 2022	24.12	24.20	23.99	23.99
1579	NASDAQ	FALN	Thu, Oct 6, 2022	24.32	24.42	24.22	24.27
1578	NASDAQ	FALN	Wed, Oct 5, 2022	24.25	24.41	24.13	24.34
1577	NASDAQ	FALN	Tue, Oct 4, 2022	24.26	24.43	24.26	24.40
1576	NASDAQ	FALN	Mon, Oct 3, 2022	23.98	24.13	23.94	24.08
1575	NASDAQ	FALN	Fri, Sep 30, 2022	24.05	24.20	23.89	23.90
1574	NASDAQ	FALN	Thu, Sep 29, 2022	24.08	24.14	23.92	24.08
1573	NASDAQ	FALN	Wed, Sep 28, 2022	24.05	24.31	24.00	24.27
1572	NASDAQ	FALN	Tue, Sep 27, 2022	24.15	24.17	23.85	23.92
1571	NASDAQ	FALN	Mon, Sep 26, 2022	24.14	24.24	23.94	23.97
1570	NASDAQ	FALN	Fri, Sep 23, 2022	24.32	24.38	24.11	24.17
1569	NASDAQ	FALN	Thu, Sep 22, 2022	24.54	24.56	24.39	24.47
1568	NASDAQ	FALN	Wed, Sep 21, 2022	24.76	24.86	24.50	24.58
1567	NASDAQ	FALN	Tue, Sep 20, 2022	24.80	24.83	24.72	24.72
1566	NASDAQ	FALN	Mon, Sep 19, 2022	24.80	24.97	24.80	24.96
1565	NASDAQ	FALN	Fri, Sep 16, 2022	24.73	24.92	24.70	24.92
1564	NASDAQ	FALN	Thu, Sep 15, 2022	24.93	24.97	24.82	24.86
1563	NASDAQ	FALN	Wed, Sep 14, 2022	24.99	25.14	24.93	24.94
1562	NASDAQ	FALN	Tue, Sep 13, 2022	25.06	25.16	24.89	24.89
1561	NASDAQ	FALN	Mon, Sep 12, 2022	25.42	25.49	25.34	25.41
1560	NASDAQ	FALN	Fri, Sep 9, 2022	25.41	25.50	25.29	25.33
1559	NASDAQ	FALN	Thu, Sep 8, 2022	25.12	25.32	25.12	25.29
1558	NASDAQ	FALN	Wed, Sep 7, 2022	24.92	25.25	24.92	25.24
1557	NASDAQ	FALN	Tue, Sep 6, 2022	25.02	25.02	24.82	24.90
1556	NASDAQ	FALN	Fri, Sep 2, 2022	25.21	25.28	24.98	25.03
1555	NASDAQ	FALN	Thu, Sep 1, 2022	24.94	25.04	24.81	25.01
1554	NASDAQ	FALN	Wed, Aug 31, 2022	25.25	25.27	25.11	25.12
1553	NASDAQ	FALN	Tue, Aug 30, 2022	25.39	25.40	25.13	25.23
1552	NASDAQ	FALN	Mon, Aug 29, 2022	25.31	25.42	25.29	25.35
1551	NASDAQ	FALN	Fri, Aug 26, 2022	25.80	25.80	25.39	25.43
1550	NASDAQ	FALN	Thu, Aug 25, 2022	25.65	25.81	25.58	25.80
1549	NASDAQ	FALN	Wed, Aug 24, 2022	25.52	25.61	25.50	25.54
1548	NASDAQ	FALN	Tue, Aug 23, 2022	25.47	25.59	25.40	25.51
1547	NASDAQ	FALN	Mon, Aug 22, 2022	25.46	25.52	25.37	25.46
1546	NASDAQ	FALN	Fri, Aug 19, 2022	25.69	25.70	25.54	25.64
1545	NASDAQ	FALN	Thu, Aug 18, 2022	25.83	25.87	25.81	25.83
1544	NASDAQ	FALN	Wed, Aug 17, 2022	25.81	25.90	25.75	25.78
1543	NASDAQ	FALN	Tue, Aug 16, 2022	26.02	26.04	25.91	26.01
1542	NASDAQ	FALN	Mon, Aug 15, 2022	26.01	26.13	26.00	26.10
1541	NASDAQ	FALN	Fri, Aug 12, 2022	25.89	26.08	25.85	26.08
1540	NASDAQ	FALN	Thu, Aug 11, 2022	26.10	26.19	25.78	25.79
1539	NASDAQ	FALN	Wed, Aug 10, 2022	25.90	26.01	25.89	25.96
1538	NASDAQ	FALN	Tue, Aug 9, 2022	25.71	25.73	25.63	25.63
1537	NASDAQ	FALN	Mon, Aug 8, 2022	25.81	25.93	25.76	25.77
1536	NASDAQ	FALN	Fri, Aug 5, 2022	25.63	25.79	25.55	25.77
1535	NASDAQ	FALN	Thu, Aug 4, 2022	25.81	25.85	25.77	25.84
1534	NASDAQ	FALN	Wed, Aug 3, 2022	25.63	25.79	25.57	25.77
1533	NASDAQ	FALN	Tue, Aug 2, 2022	25.65	25.65	25.51	25.52
1532	NASDAQ	FALN	Mon, Aug 1, 2022	25.50	25.67	25.49	25.65
1531	NASDAQ	FALN	Fri, Jul 29, 2022	25.68	25.76	25.62	25.72
1530	NASDAQ	FALN	Thu, Jul 28, 2022	25.50	25.67	25.46	25.64
1529	NASDAQ	FALN	Wed, Jul 27, 2022	25.21	25.43	25.21	25.35
1528	NASDAQ	FALN	Tue, Jul 26, 2022	25.17	25.23	25.10	25.11
1527	NASDAQ	FALN	Mon, Jul 25, 2022	25.24	25.28	25.14	25.17
1526	NASDAQ	FALN	Fri, Jul 22, 2022	25.32	25.38	25.10	25.21
1525	NASDAQ	FALN	Thu, Jul 21, 2022	25.00	25.26	24.92	25.26
1524	NASDAQ	FALN	Wed, Jul 20, 2022	25.13	25.32	25.10	25.10
1523	NASDAQ	FALN	Tue, Jul 19, 2022	24.84	25.10	24.84	25.05
1522	NASDAQ	FALN	Mon, Jul 18, 2022	25.01	25.04	24.72	24.74
1521	NASDAQ	FALN	Fri, Jul 15, 2022	24.81	24.96	24.78	24.96
1520	NASDAQ	FALN	Thu, Jul 14, 2022	24.57	24.77	24.44	24.73
1519	NASDAQ	FALN	Wed, Jul 13, 2022	24.62	24.87	24.58	24.77
1518	NASDAQ	FALN	Tue, Jul 12, 2022	24.83	24.95	24.80	24.84
1517	NASDAQ	FALN	Mon, Jul 11, 2022	24.94	24.96	24.82	24.84
1516	NASDAQ	FALN	Fri, Jul 8, 2022	24.87	24.96	24.79	24.94
1515	NASDAQ	FALN	Thu, Jul 7, 2022	24.70	24.95	24.70	24.94
1514	NASDAQ	FALN	Wed, Jul 6, 2022	24.68	24.72	24.55	24.59
1513	NASDAQ	FALN	Tue, Jul 5, 2022	24.61	24.71	24.47	24.68
1512	NASDAQ	FALN	Fri, Jul 1, 2022	24.59	24.82	24.59	24.74
1511	NASDAQ	FALN	Thu, Jun 30, 2022	24.58	24.68	24.51	24.62
1510	NASDAQ	FALN	Wed, Jun 29, 2022	24.68	24.72	24.60	24.65
1509	NASDAQ	FALN	Tue, Jun 28, 2022	24.97	25.01	24.73	24.76
1508	NASDAQ	FALN	Mon, Jun 27, 2022	25.14	25.14	24.97	24.98
1507	NASDAQ	FALN	Fri, Jun 24, 2022	25.03	25.27	25.03	25.13
1506	NASDAQ	FALN	Thu, Jun 23, 2022	24.86	25.02	24.86	25.01
1505	NASDAQ	FALN	Wed, Jun 22, 2022	24.78	24.90	24.77	24.82
1504	NASDAQ	FALN	Tue, Jun 21, 2022	24.94	24.97	24.77	24.79
1503	NASDAQ	FALN	Fri, Jun 17, 2022	24.75	24.89	24.68	24.81
1502	NASDAQ	FALN	Thu, Jun 16, 2022	24.63	24.80	24.42	24.69
1501	NASDAQ	FALN	Wed, Jun 15, 2022	24.69	25.05	24.63	24.94
1500	NASDAQ	FALN	Tue, Jun 14, 2022	24.42	24.71	24.35	24.57
1499	NASDAQ	FALN	Mon, Jun 13, 2022	24.80	24.83	24.23	24.32
1498	NASDAQ	FALN	Fri, Jun 10, 2022	25.50	25.51	25.15	25.16
1497	NASDAQ	FALN	Thu, Jun 9, 2022	25.83	25.88	25.67	25.72
1496	NASDAQ	FALN	Wed, Jun 8, 2022	26.08	26.08	25.87	25.89
1495	NASDAQ	FALN	Tue, Jun 7, 2022	25.98	26.13	25.95	26.12
1494	NASDAQ	FALN	Mon, Jun 6, 2022	26.23	26.27	26.01	26.04
1493	NASDAQ	FALN	Fri, Jun 3, 2022	26.29	26.29	26.19	26.22
1492	NASDAQ	FALN	Thu, Jun 2, 2022	26.27	26.41	26.21	26.41
1491	NASDAQ	FALN	Wed, Jun 1, 2022	26.34	26.40	26.20	26.29
1490	NASDAQ	FALN	Tue, May 31, 2022	26.49	26.52	26.36	26.46
1489	NASDAQ	FALN	Fri, May 27, 2022	26.50	26.64	26.41	26.64
1488	NASDAQ	FALN	Thu, May 26, 2022	26.11	26.38	26.10	26.38
1487	NASDAQ	FALN	Wed, May 25, 2022	25.76	26.06	25.76	26.03
1486	NASDAQ	FALN	Tue, May 24, 2022	25.53	25.76	25.53	25.76
1485	NASDAQ	FALN	Mon, May 23, 2022	25.55	25.60	25.54	25.56
1484	NASDAQ	FALN	Fri, May 20, 2022	25.63	25.63	25.43	25.56
1483	NASDAQ	FALN	Thu, May 19, 2022	25.37	25.61	25.37	25.56
1482	NASDAQ	FALN	Wed, May 18, 2022	25.39	25.41	25.33	25.37
1481	NASDAQ	FALN	Tue, May 17, 2022	25.73	25.74	25.56	25.59
1480	NASDAQ	FALN	Mon, May 16, 2022	25.77	25.80	25.67	25.69
1479	NASDAQ	FALN	Fri, May 13, 2022	25.79	25.81	25.59	25.72
1478	NASDAQ	FALN	Thu, May 12, 2022	25.67	25.78	25.61	25.70
1477	NASDAQ	FALN	Wed, May 11, 2022	25.77	25.92	25.70	25.71
1476	NASDAQ	FALN	Tue, May 10, 2022	25.90	25.95	25.72	25.80
1475	NASDAQ	FALN	Mon, May 9, 2022	25.79	25.86	25.66	25.70
1474	NASDAQ	FALN	Fri, May 6, 2022	26.00	26.09	25.86	25.96
1473	NASDAQ	FALN	Thu, May 5, 2022	26.38	26.38	26.00	26.09
1472	NASDAQ	FALN	Wed, May 4, 2022	26.32	26.64	26.17	26.57
1471	NASDAQ	FALN	Tue, May 3, 2022	26.28	26.38	26.25	26.30
1470	NASDAQ	FALN	Mon, May 2, 2022	26.21	26.27	26.07	26.18
1469	NASDAQ	FALN	Fri, Apr 29, 2022	26.50	26.56	26.28	26.30
1468	NASDAQ	FALN	Thu, Apr 28, 2022	26.56	26.66	26.43	26.64
1467	NASDAQ	FALN	Wed, Apr 27, 2022	26.67	26.69	26.49	26.50
1466	NASDAQ	FALN	Tue, Apr 26, 2022	26.79	26.79	26.62	26.63
1465	NASDAQ	FALN	Mon, Apr 25, 2022	26.63	26.78	26.61	26.76
1464	NASDAQ	FALN	Fri, Apr 22, 2022	26.68	26.72	26.54	26.57
1463	NASDAQ	FALN	Thu, Apr 21, 2022	26.94	26.95	26.68	26.69
1462	NASDAQ	FALN	Wed, Apr 20, 2022	26.86	26.96	26.84	26.88
1461	NASDAQ	FALN	Tue, Apr 19, 2022	26.84	26.89	26.81	26.83
1460	NASDAQ	FALN	Mon, Apr 18, 2022	26.93	27.00	26.86	26.87
1459	NASDAQ	FALN	Thu, Apr 14, 2022	27.10	27.15	26.86	26.95
1458	NASDAQ	FALN	Wed, Apr 13, 2022	27.07	27.15	27.06	27.14
1457	NASDAQ	FALN	Tue, Apr 12, 2022	27.02	27.15	26.92	26.99
1456	NASDAQ	FALN	Mon, Apr 11, 2022	26.98	26.99	26.81	26.84
1455	NASDAQ	FALN	Fri, Apr 8, 2022	27.15	27.24	27.03	27.03
1454	NASDAQ	FALN	Thu, Apr 7, 2022	27.35	27.41	27.19	27.19
1453	NASDAQ	FALN	Wed, Apr 6, 2022	27.29	27.51	27.26	27.35
1452	NASDAQ	FALN	Tue, Apr 5, 2022	27.78	27.81	27.50	27.51
1451	NASDAQ	FALN	Mon, Apr 4, 2022	27.68	27.86	27.67	27.85
1450	NASDAQ	FALN	Fri, Apr 1, 2022	27.63	27.69	27.57	27.65
1449	NASDAQ	FALN	Thu, Mar 31, 2022	27.81	27.83	27.73	27.76
1448	NASDAQ	FALN	Wed, Mar 30, 2022	27.77	27.80	27.72	27.76
1447	NASDAQ	FALN	Tue, Mar 29, 2022	27.61	27.85	27.60	27.84
1446	NASDAQ	FALN	Mon, Mar 28, 2022	27.35	27.49	27.34	27.49
1445	NASDAQ	FALN	Fri, Mar 25, 2022	27.52	27.53	27.37	27.39
1444	NASDAQ	FALN	Thu, Mar 24, 2022	27.50	27.54	27.43	27.53
1443	NASDAQ	FALN	Wed, Mar 23, 2022	27.55	27.58	27.49	27.52
1442	NASDAQ	FALN	Tue, Mar 22, 2022	27.48	27.59	27.43	27.56
1441	NASDAQ	FALN	Mon, Mar 21, 2022	27.75	27.75	27.42	27.52
1440	NASDAQ	FALN	Fri, Mar 18, 2022	27.71	27.82	27.64	27.81
1439	NASDAQ	FALN	Thu, Mar 17, 2022	27.64	27.74	27.64	27.73
1438	NASDAQ	FALN	Wed, Mar 16, 2022	27.40	27.63	27.26	27.62
1437	NASDAQ	FALN	Tue, Mar 15, 2022	27.14	27.33	27.14	27.28
1436	NASDAQ	FALN	Mon, Mar 14, 2022	27.32	27.34	27.04	27.07
1435	NASDAQ	FALN	Fri, Mar 11, 2022	27.43	27.47	27.29	27.29
1434	NASDAQ	FALN	Thu, Mar 10, 2022	27.46	27.49	27.34	27.40
1433	NASDAQ	FALN	Wed, Mar 9, 2022	27.56	27.61	27.51	27.57
1432	NASDAQ	FALN	Tue, Mar 8, 2022	27.57	27.63	27.42	27.44
1431	NASDAQ	FALN	Mon, Mar 7, 2022	27.74	27.74	27.51	27.52
1430	NASDAQ	FALN	Fri, Mar 4, 2022	27.90	27.91	27.75	27.77
1429	NASDAQ	FALN	Thu, Mar 3, 2022	28.07	28.07	27.94	27.96
1428	NASDAQ	FALN	Wed, Mar 2, 2022	28.00	28.08	27.95	28.01
1427	NASDAQ	FALN	Tue, Mar 1, 2022	28.07	28.18	27.95	27.99
1426	NASDAQ	FALN	Mon, Feb 28, 2022	27.99	28.21	27.99	28.14
1425	NASDAQ	FALN	Fri, Feb 25, 2022	28.08	28.15	28.04	28.08
1424	NASDAQ	FALN	Thu, Feb 24, 2022	27.69	28.00	27.68	27.99
1423	NASDAQ	FALN	Wed, Feb 23, 2022	28.04	28.04	27.82	27.84
1422	NASDAQ	FALN	Tue, Feb 22, 2022	28.03	28.08	27.92	27.97
1421	NASDAQ	FALN	Fri, Feb 18, 2022	28.01	28.07	27.97	28.04
1420	NASDAQ	FALN	Thu, Feb 17, 2022	28.06	28.10	28.00	28.04
1419	NASDAQ	FALN	Wed, Feb 16, 2022	27.97	28.12	27.93	28.10
1418	NASDAQ	FALN	Tue, Feb 15, 2022	28.04	28.08	27.95	27.99
1417	NASDAQ	FALN	Mon, Feb 14, 2022	28.04	28.08	27.94	28.01
1416	NASDAQ	FALN	Fri, Feb 11, 2022	28.16	28.21	27.97	28.05
1415	NASDAQ	FALN	Thu, Feb 10, 2022	28.25	28.34	28.09	28.11
1414	NASDAQ	FALN	Wed, Feb 9, 2022	28.36	28.44	28.36	28.40
1413	NASDAQ	FALN	Tue, Feb 8, 2022	28.32	28.35	28.25	28.27
1412	NASDAQ	FALN	Mon, Feb 7, 2022	28.25	28.37	28.21	28.33
1411	NASDAQ	FALN	Fri, Feb 4, 2022	28.38	28.38	28.19	28.26
1410	NASDAQ	FALN	Thu, Feb 3, 2022	28.66	28.66	28.47	28.47
1409	NASDAQ	FALN	Wed, Feb 2, 2022	28.82	28.82	28.68	28.75
1408	NASDAQ	FALN	Tue, Feb 1, 2022	28.78	28.78	28.66	28.76
1407	NASDAQ	FALN	Mon, Jan 31, 2022	28.70	28.79	28.59	28.76
1406	NASDAQ	FALN	Fri, Jan 28, 2022	28.61	28.76	28.54	28.75
1405	NASDAQ	FALN	Thu, Jan 27, 2022	28.82	28.92	28.59	28.70
1404	NASDAQ	FALN	Wed, Jan 26, 2022	29.12	29.19	28.82	28.84
1403	NASDAQ	FALN	Tue, Jan 25, 2022	29.11	29.14	29.02	29.05
1402	NASDAQ	FALN	Mon, Jan 24, 2022	29.15	29.20	28.98	29.20
1401	NASDAQ	FALN	Fri, Jan 21, 2022	29.22	29.28	29.18	29.20
1400	NASDAQ	FALN	Thu, Jan 20, 2022	29.33	29.42	29.19	29.21
1399	NASDAQ	FALN	Wed, Jan 19, 2022	29.36	29.44	29.30	29.32
1398	NASDAQ	FALN	Tue, Jan 18, 2022	29.42	29.42	29.26	29.29
1397	NASDAQ	FALN	Fri, Jan 14, 2022	29.54	29.55	29.46	29.51
1396	NASDAQ	FALN	Thu, Jan 13, 2022	29.60	29.63	29.52	29.58
1395	NASDAQ	FALN	Wed, Jan 12, 2022	29.65	29.65	29.53	29.62
1394	NASDAQ	FALN	Tue, Jan 11, 2022	29.49	29.63	29.40	29.63
1393	NASDAQ	FALN	Mon, Jan 10, 2022	29.41	29.47	29.25	29.43
1392	NASDAQ	FALN	Fri, Jan 7, 2022	29.50	29.52	29.41	29.41
1391	NASDAQ	FALN	Thu, Jan 6, 2022	29.55	29.61	29.51	29.53
1390	NASDAQ	FALN	Wed, Jan 5, 2022	29.84	29.84	29.53	29.53
1389	NASDAQ	FALN	Tue, Jan 4, 2022	29.93	29.93	29.79	29.85
1388	NASDAQ	FALN	Mon, Jan 3, 2022	29.90	29.93	29.86	29.90
1387	NASDAQ	FALN	Fri, Dec 31, 2021	29.97	29.99	29.94	29.97
1386	NASDAQ	FALN	Thu, Dec 30, 2021	29.95	29.95	29.91	29.92
1385	NASDAQ	FALN	Wed, Dec 29, 2021	29.95	29.97	29.90	29.90
1384	NASDAQ	FALN	Tue, Dec 28, 2021	30.02	30.02	29.92	29.98
1383	NASDAQ	FALN	Mon, Dec 27, 2021	29.99	30.03	29.97	30.01
1382	NASDAQ	FALN	Thu, Dec 23, 2021	29.87	29.99	29.87	29.98
1381	NASDAQ	FALN	Wed, Dec 22, 2021	29.80	29.91	29.75	29.91
1380	NASDAQ	FALN	Tue, Dec 21, 2021	29.71	29.80	29.66	29.78
1379	NASDAQ	FALN	Mon, Dec 20, 2021	29.66	29.67	29.62	29.66
1378	NASDAQ	FALN	Fri, Dec 17, 2021	29.75	29.76	29.66	29.73
1377	NASDAQ	FALN	Thu, Dec 16, 2021	29.82	29.82	29.72	29.76
1376	NASDAQ	FALN	Wed, Dec 15, 2021	29.80	29.90	29.71	29.87
1375	NASDAQ	FALN	Tue, Dec 14, 2021	29.81	29.81	29.70	29.78
1374	NASDAQ	FALN	Mon, Dec 13, 2021	29.80	29.88	29.78	29.82
1373	NASDAQ	FALN	Fri, Dec 10, 2021	29.84	29.84	29.77	29.82
1372	NASDAQ	FALN	Thu, Dec 9, 2021	29.87	29.88	29.76	29.78
1371	NASDAQ	FALN	Wed, Dec 8, 2021	29.77	29.88	29.75	29.88
1370	NASDAQ	FALN	Tue, Dec 7, 2021	29.76	29.82	29.73	29.79
1369	NASDAQ	FALN	Mon, Dec 6, 2021	29.59	29.71	29.56	29.61
1368	NASDAQ	FALN	Fri, Dec 3, 2021	29.53	29.57	29.47	29.57
1367	NASDAQ	FALN	Thu, Dec 2, 2021	29.39	29.55	29.39	29.54
1366	NASDAQ	FALN	Wed, Dec 1, 2021	29.57	29.58	29.38	29.40
1365	NASDAQ	FALN	Tue, Nov 30, 2021	29.59	29.63	29.43	29.50
1364	NASDAQ	FALN	Mon, Nov 29, 2021	29.63	29.65	29.52	29.63
1363	NASDAQ	FALN	Fri, Nov 26, 2021	29.51	29.56	29.40	29.47
1362	NASDAQ	FALN	Wed, Nov 24, 2021	29.73	29.73	29.63	29.73
1361	NASDAQ	FALN	Tue, Nov 23, 2021	29.85	29.85	29.72	29.76
1360	NASDAQ	FALN	Mon, Nov 22, 2021	30.03	30.03	29.84	29.86
1359	NASDAQ	FALN	Fri, Nov 19, 2021	30.05	30.06	30.01	30.04
1358	NASDAQ	FALN	Thu, Nov 18, 2021	30.08	30.08	30.02	30.02
1357	NASDAQ	FALN	Wed, Nov 17, 2021	30.09	30.09	30.02	30.05
1356	NASDAQ	FALN	Tue, Nov 16, 2021	30.04	30.07	30.02	30.07
1355	NASDAQ	FALN	Mon, Nov 15, 2021	30.09	30.14	29.99	30.01
1354	NASDAQ	FALN	Fri, Nov 12, 2021	30.24	30.24	30.11	30.15
1353	NASDAQ	FALN	Thu, Nov 11, 2021	30.19	30.21	30.14	30.14
1352	NASDAQ	FALN	Wed, Nov 10, 2021	30.35	30.35	30.17	30.20
1351	NASDAQ	FALN	Tue, Nov 9, 2021	30.29	30.38	30.29	30.37
1350	NASDAQ	FALN	Mon, Nov 8, 2021	30.35	30.35	30.27	30.30
1349	NASDAQ	FALN	Fri, Nov 5, 2021	30.27	30.33	30.23	30.33
1348	NASDAQ	FALN	Thu, Nov 4, 2021	30.15	30.20	30.11	30.20
1347	NASDAQ	FALN	Wed, Nov 3, 2021	30.04	30.13	30.01	30.12
1346	NASDAQ	FALN	Tue, Nov 2, 2021	29.99	30.09	29.97	30.06
1345	NASDAQ	FALN	Mon, Nov 1, 2021	30.05	30.05	29.97	30.00
1344	NASDAQ	FALN	Fri, Oct 29, 2021	30.10	30.16	30.09	30.13
1343	NASDAQ	FALN	Thu, Oct 28, 2021	30.09	30.18	30.09	30.18
1342	NASDAQ	FALN	Wed, Oct 27, 2021	30.12	30.15	30.07	30.10
1341	NASDAQ	FALN	Tue, Oct 26, 2021	30.02	30.11	30.02	30.09
1340	NASDAQ	FALN	Mon, Oct 25, 2021	29.98	30.04	29.91	30.03
1339	NASDAQ	FALN	Fri, Oct 22, 2021	30.02	30.02	29.92	29.94
1338	NASDAQ	FALN	Thu, Oct 21, 2021	30.08	30.11	29.97	29.99
1337	NASDAQ	FALN	Wed, Oct 20, 2021	29.96	29.98	29.94	29.95
1336	NASDAQ	FALN	Tue, Oct 19, 2021	29.95	29.98	29.92	29.96
1335	NASDAQ	FALN	Mon, Oct 18, 2021	29.94	29.97	29.90	29.95
1334	NASDAQ	FALN	Fri, Oct 15, 2021	30.01	30.01	29.95	29.95
1333	NASDAQ	FALN	Thu, Oct 14, 2021	29.90	30.00	29.90	29.98
1332	NASDAQ	FALN	Wed, Oct 13, 2021	29.83	29.88	29.79	29.86
1331	NASDAQ	FALN	Tue, Oct 12, 2021	29.77	29.84	29.75	29.78
1330	NASDAQ	FALN	Mon, Oct 11, 2021	29.77	29.82	29.67	29.68
1329	NASDAQ	FALN	Fri, Oct 8, 2021	29.93	29.94	29.76	29.76
1328	NASDAQ	FALN	Thu, Oct 7, 2021	30.03	30.03	29.91	29.92
1327	NASDAQ	FALN	Wed, Oct 6, 2021	29.89	29.94	29.83	29.94
1326	NASDAQ	FALN	Tue, Oct 5, 2021	29.99	30.02	29.95	29.96
1325	NASDAQ	FALN	Mon, Oct 4, 2021	30.03	30.06	29.96	29.99
1324	NASDAQ	FALN	Fri, Oct 1, 2021	30.05	30.09	30.00	30.04
1323	NASDAQ	FALN	Thu, Sep 30, 2021	30.12	30.17	30.09	30.11
1322	NASDAQ	FALN	Wed, Sep 29, 2021	30.13	30.19	30.13	30.16
1321	NASDAQ	FALN	Tue, Sep 28, 2021	30.22	30.22	30.11	30.11
1320	NASDAQ	FALN	Mon, Sep 27, 2021	30.30	30.31	30.22	30.29
1319	NASDAQ	FALN	Fri, Sep 24, 2021	30.31	30.34	30.27	30.32
1318	NASDAQ	FALN	Thu, Sep 23, 2021	30.36	30.38	30.33	30.34
1317	NASDAQ	FALN	Wed, Sep 22, 2021	30.28	30.38	30.28	30.34
1316	NASDAQ	FALN	Tue, Sep 21, 2021	30.29	30.32	30.26	30.29
1315	NASDAQ	FALN	Mon, Sep 20, 2021	30.25	30.30	30.22	30.29
1314	NASDAQ	FALN	Fri, Sep 17, 2021	30.35	30.39	30.33	30.37
1313	NASDAQ	FALN	Thu, Sep 16, 2021	30.40	30.43	30.35	30.43
1312	NASDAQ	FALN	Wed, Sep 15, 2021	30.37	30.44	30.36	30.44
1311	NASDAQ	FALN	Tue, Sep 14, 2021	30.36	30.37	30.34	30.34
1310	NASDAQ	FALN	Mon, Sep 13, 2021	30.31	30.35	30.29	30.34
1309	NASDAQ	FALN	Fri, Sep 10, 2021	30.34	30.36	30.29	30.30
1308	NASDAQ	FALN	Thu, Sep 9, 2021	30.30	30.33	30.29	30.32
1307	NASDAQ	FALN	Wed, Sep 8, 2021	30.26	30.32	30.23	30.30
1306	NASDAQ	FALN	Tue, Sep 7, 2021	30.27	30.32	30.23	30.27
1305	NASDAQ	FALN	Fri, Sep 3, 2021	30.31	30.35	30.29	30.34
1304	NASDAQ	FALN	Thu, Sep 2, 2021	30.29	30.33	30.28	30.32
1303	NASDAQ	FALN	Wed, Sep 1, 2021	30.21	30.27	30.19	30.23
1302	NASDAQ	FALN	Tue, Aug 31, 2021	30.26	30.28	30.24	30.27
1301	NASDAQ	FALN	Mon, Aug 30, 2021	30.20	30.27	30.19	30.26
1300	NASDAQ	FALN	Fri, Aug 27, 2021	30.15	30.21	30.10	30.19
1299	NASDAQ	FALN	Thu, Aug 26, 2021	30.13	30.13	30.06	30.09
1298	NASDAQ	FALN	Wed, Aug 25, 2021	30.12	30.14	30.10	30.12
1297	NASDAQ	FALN	Tue, Aug 24, 2021	30.03	30.12	30.03	30.08
1296	NASDAQ	FALN	Mon, Aug 23, 2021	29.99	30.06	29.98	30.05
1295	NASDAQ	FALN	Fri, Aug 20, 2021	29.94	29.96	29.91	29.95
1294	NASDAQ	FALN	Thu, Aug 19, 2021	29.88	29.94	29.87	29.93
1293	NASDAQ	FALN	Wed, Aug 18, 2021	29.97	29.99	29.87	29.89
1292	NASDAQ	FALN	Tue, Aug 17, 2021	29.97	29.97	29.92	29.96
1291	NASDAQ	FALN	Mon, Aug 16, 2021	29.99	30.02	29.95	30.01
1290	NASDAQ	FALN	Fri, Aug 13, 2021	30.00	30.00	29.94	30.00
1289	NASDAQ	FALN	Thu, Aug 12, 2021	29.91	29.97	29.90	29.96
1288	NASDAQ	FALN	Wed, Aug 11, 2021	29.87	29.96	29.86	29.93
1287	NASDAQ	FALN	Tue, Aug 10, 2021	29.92	29.95	29.83	29.85
1286	NASDAQ	FALN	Mon, Aug 9, 2021	29.99	29.99	29.93	29.94
1285	NASDAQ	FALN	Fri, Aug 6, 2021	30.03	30.03	29.97	29.98
1284	NASDAQ	FALN	Thu, Aug 5, 2021	29.99	30.02	29.96	30.02
1283	NASDAQ	FALN	Wed, Aug 4, 2021	30.00	30.00	29.93	29.96
1282	NASDAQ	FALN	Tue, Aug 3, 2021	30.01	30.05	29.96	30.02
1281	NASDAQ	FALN	Mon, Aug 2, 2021	30.13	30.13	29.99	30.00
1280	NASDAQ	FALN	Fri, Jul 30, 2021	30.16	30.16	30.11	30.13
1279	NASDAQ	FALN	Thu, Jul 29, 2021	30.10	30.15	30.09	30.13
1278	NASDAQ	FALN	Wed, Jul 28, 2021	30.08	30.11	30.01	30.09
1277	NASDAQ	FALN	Tue, Jul 27, 2021	30.07	30.08	30.01	30.06
1276	NASDAQ	FALN	Mon, Jul 26, 2021	30.09	30.15	30.06	30.06
1275	NASDAQ	FALN	Fri, Jul 23, 2021	30.10	30.13	30.06	30.08
1274	NASDAQ	FALN	Thu, Jul 22, 2021	30.06	30.10	30.01	30.06
1273	NASDAQ	FALN	Wed, Jul 21, 2021	29.92	30.02	29.92	30.02
1272	NASDAQ	FALN	Tue, Jul 20, 2021	29.89	29.97	29.84	29.95
1271	NASDAQ	FALN	Mon, Jul 19, 2021	30.02	30.02	29.82	29.91
1270	NASDAQ	FALN	Fri, Jul 16, 2021	30.10	30.10	30.02	30.03
1269	NASDAQ	FALN	Thu, Jul 15, 2021	30.10	30.11	30.06	30.10
1268	NASDAQ	FALN	Wed, Jul 14, 2021	30.11	30.13	30.07	30.13
1267	NASDAQ	FALN	Tue, Jul 13, 2021	30.16	30.18	30.06	30.08
1266	NASDAQ	FALN	Mon, Jul 12, 2021	30.15	30.18	30.13	30.16
1265	NASDAQ	FALN	Fri, Jul 9, 2021	30.14	30.17	29.09	30.15
1264	NASDAQ	FALN	Thu, Jul 8, 2021	30.13	30.14	30.06	30.12
1263	NASDAQ	FALN	Wed, Jul 7, 2021	30.16	30.17	30.10	30.16
1262	NASDAQ	FALN	Tue, Jul 6, 2021	30.05	30.14	30.03	30.12
1261	NASDAQ	FALN	Fri, Jul 2, 2021	29.98	30.07	29.95	30.04
1260	NASDAQ	FALN	Thu, Jul 1, 2021	29.95	29.98	29.93	29.98
1259	NASDAQ	FALN	Wed, Jun 30, 2021	29.95	29.98	29.92	29.96
1258	NASDAQ	FALN	Tue, Jun 29, 2021	29.93	29.94	29.88	29.91
1257	NASDAQ	FALN	Mon, Jun 28, 2021	29.88	29.90	29.82	29.87
1256	NASDAQ	FALN	Fri, Jun 25, 2021	29.82	29.87	29.82	29.84
1255	NASDAQ	FALN	Thu, Jun 24, 2021	29.81	29.82	29.78	29.81
1254	NASDAQ	FALN	Wed, Jun 23, 2021	29.79	29.80	29.74	29.78
1253	NASDAQ	FALN	Tue, Jun 22, 2021	29.73	29.78	29.69	29.77
1252	NASDAQ	FALN	Mon, Jun 21, 2021	29.71	29.75	29.68	29.74
1251	NASDAQ	FALN	Fri, Jun 18, 2021	29.65	29.71	29.64	29.70
1250	NASDAQ	FALN	Thu, Jun 17, 2021	29.67	29.72	29.66	29.68
1249	NASDAQ	FALN	Wed, Jun 16, 2021	29.72	29.73	29.60	29.66
1248	NASDAQ	FALN	Tue, Jun 15, 2021	29.68	29.72	29.67	29.70
1247	NASDAQ	FALN	Mon, Jun 14, 2021	29.72	29.73	29.67	29.69
1246	NASDAQ	FALN	Fri, Jun 11, 2021	29.74	29.74	29.67	29.70
1245	NASDAQ	FALN	Thu, Jun 10, 2021	29.63	29.71	29.63	29.69
1244	NASDAQ	FALN	Wed, Jun 9, 2021	29.65	29.66	29.61	29.62
1243	NASDAQ	FALN	Tue, Jun 8, 2021	29.63	29.63	29.57	29.58
1242	NASDAQ	FALN	Mon, Jun 7, 2021	29.54	29.57	29.53	29.56
1241	NASDAQ	FALN	Fri, Jun 4, 2021	29.50	29.55	29.50	29.55
1240	NASDAQ	FALN	Thu, Jun 3, 2021	29.45	29.50	29.43	29.46
1239	NASDAQ	FALN	Wed, Jun 2, 2021	29.47	29.54	29.46	29.54
1238	NASDAQ	FALN	Tue, Jun 1, 2021	29.48	29.48	29.40	29.46
1237	NASDAQ	FALN	Fri, May 28, 2021	29.55	29.56	29.48	29.50
1236	NASDAQ	FALN	Thu, May 27, 2021	29.52	29.55	29.48	29.49
1235	NASDAQ	FALN	Wed, May 26, 2021	29.50	29.52	29.47	29.52
1234	NASDAQ	FALN	Tue, May 25, 2021	29.50	29.52	29.47	29.50
1233	NASDAQ	FALN	Mon, May 24, 2021	29.43	29.52	29.41	29.49
1232	NASDAQ	FALN	Fri, May 21, 2021	29.41	29.43	29.33	29.40
1231	NASDAQ	FALN	Thu, May 20, 2021	29.33	29.39	29.30	29.37
1230	NASDAQ	FALN	Wed, May 19, 2021	29.29	29.34	29.26	29.29
1229	NASDAQ	FALN	Tue, May 18, 2021	29.43	29.43	29.36	29.37
1228	NASDAQ	FALN	Mon, May 17, 2021	29.44	29.47	29.39	29.43
1227	NASDAQ	FALN	Fri, May 14, 2021	29.42	29.49	29.42	29.46
1226	NASDAQ	FALN	Thu, May 13, 2021	29.37	29.44	29.34	29.39
1225	NASDAQ	FALN	Wed, May 12, 2021	29.40	29.45	29.34	29.35
1224	NASDAQ	FALN	Tue, May 11, 2021	29.44	29.50	29.40	29.50
1223	NASDAQ	FALN	Mon, May 10, 2021	29.57	29.58	29.48	29.50
1222	NASDAQ	FALN	Fri, May 7, 2021	29.51	29.57	29.51	29.54
1221	NASDAQ	FALN	Thu, May 6, 2021	29.47	29.50	29.45	29.49
1220	NASDAQ	FALN	Wed, May 5, 2021	29.41	29.50	29.41	29.49
1219	NASDAQ	FALN	Tue, May 4, 2021	29.44	29.45	29.38	29.44
1218	NASDAQ	FALN	Mon, May 3, 2021	29.45	29.47	29.41	29.45
1217	NASDAQ	FALN	Fri, Apr 30, 2021	29.43	29.51	29.43	29.47
1216	NASDAQ	FALN	Thu, Apr 29, 2021	29.49	29.50	29.43	29.46
1215	NASDAQ	FALN	Wed, Apr 28, 2021	29.44	29.49	29.38	29.45
1214	NASDAQ	FALN	Tue, Apr 27, 2021	29.46	29.47	29.40	29.40
1213	NASDAQ	FALN	Mon, Apr 26, 2021	29.48	29.52	29.42	29.42
1212	NASDAQ	FALN	Fri, Apr 23, 2021	29.36	29.48	29.36	29.44
1211	NASDAQ	FALN	Thu, Apr 22, 2021	29.41	29.41	29.33	29.39
1210	NASDAQ	FALN	Wed, Apr 21, 2021	29.32	29.41	29.32	29.40
1209	NASDAQ	FALN	Tue, Apr 20, 2021	29.35	29.39	29.29	29.33
1208	NASDAQ	FALN	Mon, Apr 19, 2021	29.38	29.40	29.35	29.40
1207	NASDAQ	FALN	Fri, Apr 16, 2021	29.45	29.45	29.38	29.39
1206	NASDAQ	FALN	Thu, Apr 15, 2021	29.38	29.44	29.34	29.44
1205	NASDAQ	FALN	Wed, Apr 14, 2021	29.31	29.37	29.27	29.28
1204	NASDAQ	FALN	Tue, Apr 13, 2021	29.25	29.30	29.21	29.27
1203	NASDAQ	FALN	Mon, Apr 12, 2021	29.31	29.31	29.25	29.26
1202	NASDAQ	FALN	Fri, Apr 9, 2021	29.31	29.34	29.28	29.30
1201	NASDAQ	FALN	Thu, Apr 8, 2021	29.35	29.36	29.30	29.32
1200	NASDAQ	FALN	Wed, Apr 7, 2021	29.31	29.33	29.26	29.30
1199	NASDAQ	FALN	Tue, Apr 6, 2021	29.27	29.31	29.23	29.28
1198	NASDAQ	FALN	Mon, Apr 5, 2021	29.20	29.25	29.18	29.21
1197	NASDAQ	FALN	Thu, Apr 1, 2021	29.22	29.25	29.16	29.21
1196	NASDAQ	FALN	Wed, Mar 31, 2021	29.11	29.25	29.11	29.24
1195	NASDAQ	FALN	Tue, Mar 30, 2021	29.12	29.14	29.09	29.11
1194	NASDAQ	FALN	Mon, Mar 29, 2021	29.17	29.18	29.09	29.14
1193	NASDAQ	FALN	Fri, Mar 26, 2021	29.11	29.18	29.03	29.18
1192	NASDAQ	FALN	Thu, Mar 25, 2021	29.04	29.08	28.95	29.07
1191	NASDAQ	FALN	Wed, Mar 24, 2021	29.00	29.15	29.00	29.05
1190	NASDAQ	FALN	Tue, Mar 23, 2021	28.95	29.06	28.90	28.98
1189	NASDAQ	FALN	Mon, Mar 22, 2021	28.82	28.95	28.82	28.92
1188	NASDAQ	FALN	Fri, Mar 19, 2021	28.78	28.82	28.66	28.82
1187	NASDAQ	FALN	Thu, Mar 18, 2021	28.87	28.88	28.73	28.73
1186	NASDAQ	FALN	Wed, Mar 17, 2021	28.96	29.09	28.89	28.99
1185	NASDAQ	FALN	Tue, Mar 16, 2021	29.10	29.10	28.93	28.95
1184	NASDAQ	FALN	Mon, Mar 15, 2021	29.05	29.08	29.00	29.08
1183	NASDAQ	FALN	Fri, Mar 12, 2021	29.14	29.14	29.02	29.04
1182	NASDAQ	FALN	Thu, Mar 11, 2021	29.18	29.21	29.11	29.16
1181	NASDAQ	FALN	Wed, Mar 10, 2021	29.05	29.10	29.01	29.07
1180	NASDAQ	FALN	Tue, Mar 9, 2021	29.01	29.11	28.97	29.01
1179	NASDAQ	FALN	Mon, Mar 8, 2021	29.14	29.17	28.94	28.94
1178	NASDAQ	FALN	Fri, Mar 5, 2021	29.18	29.19	29.03	29.17
1177	NASDAQ	FALN	Thu, Mar 4, 2021	29.29	29.33	29.02	29.10
1176	NASDAQ	FALN	Wed, Mar 3, 2021	29.36	29.36	29.22	29.24
1175	NASDAQ	FALN	Tue, Mar 2, 2021	29.40	29.41	29.33	29.35
1174	NASDAQ	FALN	Mon, Mar 1, 2021	29.27	29.45	29.26	29.42
1173	NASDAQ	FALN	Fri, Feb 26, 2021	29.31	29.38	29.20	29.25
1172	NASDAQ	FALN	Thu, Feb 25, 2021	29.45	29.54	29.20	29.24
1171	NASDAQ	FALN	Wed, Feb 24, 2021	29.52	29.59	29.48	29.57
1170	NASDAQ	FALN	Tue, Feb 23, 2021	29.54	29.58	29.41	29.54
1169	NASDAQ	FALN	Mon, Feb 22, 2021	29.58	29.59	29.50	29.50
1168	NASDAQ	FALN	Fri, Feb 19, 2021	29.64	29.64	29.56	29.59
1167	NASDAQ	FALN	Thu, Feb 18, 2021	29.60	29.61	29.53	29.58
1166	NASDAQ	FALN	Wed, Feb 17, 2021	29.61	29.61	29.56	29.61
1165	NASDAQ	FALN	Tue, Feb 16, 2021	29.68	29.68	29.57	29.60
1164	NASDAQ	FALN	Fri, Feb 12, 2021	29.63	29.70	29.60	29.67
1163	NASDAQ	FALN	Thu, Feb 11, 2021	29.63	29.66	29.60	29.64
1162	NASDAQ	FALN	Wed, Feb 10, 2021	29.61	29.68	29.54	29.61
1161	NASDAQ	FALN	Tue, Feb 9, 2021	29.60	29.62	29.57	29.59
1160	NASDAQ	FALN	Mon, Feb 8, 2021	29.61	29.65	29.57	29.65
1159	NASDAQ	FALN	Fri, Feb 5, 2021	29.62	29.63	29.53	29.56
1158	NASDAQ	FALN	Thu, Feb 4, 2021	29.51	29.54	29.46	29.51
1157	NASDAQ	FALN	Wed, Feb 3, 2021	29.46	29.49	29.42	29.43
1156	NASDAQ	FALN	Tue, Feb 2, 2021	29.40	29.43	29.34	29.43
1155	NASDAQ	FALN	Mon, Feb 1, 2021	29.38	29.38	29.25	29.32
1154	NASDAQ	FALN	Fri, Jan 29, 2021	29.42	29.48	29.35	29.37
1153	NASDAQ	FALN	Thu, Jan 28, 2021	29.47	29.50	29.40	29.42
1152	NASDAQ	FALN	Wed, Jan 27, 2021	29.40	29.42	29.28	29.34
1151	NASDAQ	FALN	Tue, Jan 26, 2021	29.48	29.49	29.40	29.44
1150	NASDAQ	FALN	Mon, Jan 25, 2021	29.50	29.50	29.35	29.49
1149	NASDAQ	FALN	Fri, Jan 22, 2021	29.47	29.49	29.40	29.46
1148	NASDAQ	FALN	Thu, Jan 21, 2021	29.68	29.68	29.55	29.56
1147	NASDAQ	FALN	Wed, Jan 20, 2021	29.64	29.74	29.59	29.69
1146	NASDAQ	FALN	Tue, Jan 19, 2021	29.55	29.59	29.47	29.58
1145	NASDAQ	FALN	Fri, Jan 15, 2021	29.52	29.55	29.45	29.47
1144	NASDAQ	FALN	Thu, Jan 14, 2021	29.45	29.59	29.44	29.52
1143	NASDAQ	FALN	Wed, Jan 13, 2021	29.27	29.51	29.27	29.45
1142	NASDAQ	FALN	Tue, Jan 12, 2021	29.25	29.37	29.25	29.37
1141	NASDAQ	FALN	Mon, Jan 11, 2021	29.37	29.38	29.29	29.31
1140	NASDAQ	FALN	Fri, Jan 8, 2021	29.48	29.48	29.37	29.47
1139	NASDAQ	FALN	Thu, Jan 7, 2021	29.38	29.48	29.36	29.46
1138	NASDAQ	FALN	Wed, Jan 6, 2021	29.38	29.42	29.32	29.32
1137	NASDAQ	FALN	Tue, Jan 5, 2021	29.37	29.41	29.33	29.41
1136	NASDAQ	FALN	Mon, Jan 4, 2021	29.47	29.47	29.25	29.35
1135	NASDAQ	FALN	Thu, Dec 31, 2020	29.41	29.43	29.35	29.43
1134	NASDAQ	FALN	Wed, Dec 30, 2020	29.31	29.39	29.31	29.39
1133	NASDAQ	FALN	Tue, Dec 29, 2020	29.32	29.40	29.32	29.34
1132	NASDAQ	FALN	Mon, Dec 28, 2020	29.43	29.43	29.31	29.33
1131	NASDAQ	FALN	Thu, Dec 24, 2020	29.26	29.33	29.25	29.32
1130	NASDAQ	FALN	Wed, Dec 23, 2020	29.08	29.23	29.08	29.23
1129	NASDAQ	FALN	Tue, Dec 22, 2020	29.12	29.13	29.06	29.13
1128	NASDAQ	FALN	Mon, Dec 21, 2020	29.08	29.08	28.98	29.04
1127	NASDAQ	FALN	Fri, Dec 18, 2020	29.15	29.18	29.10	29.13
1126	NASDAQ	FALN	Thu, Dec 17, 2020	29.18	29.18	29.12	29.15
1125	NASDAQ	FALN	Wed, Dec 16, 2020	29.25	29.25	29.13	29.20
1124	NASDAQ	FALN	Tue, Dec 15, 2020	29.18	29.27	29.14	29.23
1123	NASDAQ	FALN	Mon, Dec 14, 2020	29.15	29.20	29.04	29.13
1122	NASDAQ	FALN	Fri, Dec 11, 2020	29.23	29.23	29.10	29.13
1121	NASDAQ	FALN	Thu, Dec 10, 2020	29.06	29.24	29.06	29.22
1120	NASDAQ	FALN	Wed, Dec 9, 2020	29.26	29.26	29.08	29.11
1119	NASDAQ	FALN	Tue, Dec 8, 2020	29.20	29.23	29.16	29.21
1118	NASDAQ	FALN	Mon, Dec 7, 2020	29.09	29.17	29.08	29.14
1117	NASDAQ	FALN	Fri, Dec 4, 2020	29.00	29.10	29.00	29.09
1116	NASDAQ	FALN	Thu, Dec 3, 2020	28.93	29.02	28.93	28.95
1115	NASDAQ	FALN	Wed, Dec 2, 2020	28.83	28.94	28.77	28.92
1114	NASDAQ	FALN	Tue, Dec 1, 2020	28.81	28.83	28.76	28.81
1113	NASDAQ	FALN	Mon, Nov 30, 2020	28.86	28.86	28.77	28.83
1112	NASDAQ	FALN	Fri, Nov 27, 2020	28.83	28.86	28.80	28.86
1111	NASDAQ	FALN	Wed, Nov 25, 2020	28.72	28.81	28.68	28.76
1110	NASDAQ	FALN	Tue, Nov 24, 2020	28.73	28.75	28.71	28.72
1109	NASDAQ	FALN	Mon, Nov 23, 2020	28.56	28.64	28.56	28.64
1108	NASDAQ	FALN	Fri, Nov 20, 2020	28.62	28.62	28.51	28.53
1107	NASDAQ	FALN	Thu, Nov 19, 2020	28.41	28.60	28.38	28.57
1106	NASDAQ	FALN	Wed, Nov 18, 2020	28.43	28.46	28.41	28.42
1105	NASDAQ	FALN	Tue, Nov 17, 2020	28.46	28.46	28.32	28.43
1104	NASDAQ	FALN	Mon, Nov 16, 2020	28.32	28.40	28.27	28.40
1103	NASDAQ	FALN	Fri, Nov 13, 2020	28.13	28.18	28.11	28.17
1102	NASDAQ	FALN	Thu, Nov 12, 2020	28.26	28.26	28.06	28.11
1101	NASDAQ	FALN	Wed, Nov 11, 2020	28.36	28.36	28.16	28.19
1100	NASDAQ	FALN	Tue, Nov 10, 2020	28.17	28.25	28.15	28.25
1099	NASDAQ	FALN	Mon, Nov 9, 2020	28.46	28.61	28.19	28.19
1098	NASDAQ	FALN	Fri, Nov 6, 2020	28.00	28.01	27.89	28.00
1097	NASDAQ	FALN	Thu, Nov 5, 2020	27.94	28.49	27.92	28.05
1096	NASDAQ	FALN	Wed, Nov 4, 2020	27.64	27.94	27.64	27.87
1095	NASDAQ	FALN	Tue, Nov 3, 2020	27.39	27.58	27.39	27.57
1094	NASDAQ	FALN	Mon, Nov 2, 2020	27.47	27.47	27.26	27.44
1093	NASDAQ	FALN	Fri, Oct 30, 2020	27.43	27.54	27.31	27.52
1092	NASDAQ	FALN	Thu, Oct 29, 2020	27.38	27.45	27.19	27.34
1091	NASDAQ	FALN	Wed, Oct 28, 2020	27.50	27.50	27.29	27.39
1090	NASDAQ	FALN	Tue, Oct 27, 2020	27.58	27.70	27.58	27.67
1089	NASDAQ	FALN	Mon, Oct 26, 2020	27.74	27.74	27.57	27.65
1088	NASDAQ	FALN	Fri, Oct 23, 2020	27.69	27.79	27.68	27.75
1087	NASDAQ	FALN	Thu, Oct 22, 2020	27.58	27.69	27.47	27.66
1086	NASDAQ	FALN	Wed, Oct 21, 2020	27.58	27.66	27.48	27.57
1085	NASDAQ	FALN	Tue, Oct 20, 2020	27.45	27.64	27.45	27.58
1084	NASDAQ	FALN	Mon, Oct 19, 2020	27.53	27.59	27.29	27.46
1083	NASDAQ	FALN	Fri, Oct 16, 2020	27.70	27.71	27.51	27.57
1082	NASDAQ	FALN	Thu, Oct 15, 2020	27.39	27.59	27.37	27.56
1081	NASDAQ	FALN	Wed, Oct 14, 2020	27.74	27.75	27.60	27.64
1080	NASDAQ	FALN	Tue, Oct 13, 2020	27.87	27.87	27.72	27.77
1079	NASDAQ	FALN	Mon, Oct 12, 2020	27.77	27.85	27.66	27.84
1078	NASDAQ	FALN	Fri, Oct 9, 2020	27.67	27.70	27.64	27.69
1077	NASDAQ	FALN	Thu, Oct 8, 2020	27.63	27.66	27.53	27.66
1076	NASDAQ	FALN	Wed, Oct 7, 2020	27.57	27.58	27.48	27.55
1075	NASDAQ	FALN	Tue, Oct 6, 2020	27.54	27.54	27.43	27.44
1074	NASDAQ	FALN	Mon, Oct 5, 2020	27.26	27.48	27.25	27.42
1073	NASDAQ	FALN	Fri, Oct 2, 2020	27.21	27.32	27.19	27.31
1072	NASDAQ	FALN	Thu, Oct 1, 2020	27.28	27.35	27.19	27.27
1071	NASDAQ	FALN	Wed, Sep 30, 2020	27.26	27.30	27.18	27.30
1070	NASDAQ	FALN	Tue, Sep 29, 2020	27.21	27.21	27.11	27.18
1069	NASDAQ	FALN	Mon, Sep 28, 2020	27.17	27.27	27.09	27.17
1068	NASDAQ	FALN	Fri, Sep 25, 2020	27.05	27.13	26.95	27.05
1067	NASDAQ	FALN	Thu, Sep 24, 2020	27.01	27.18	26.92	27.07
1066	NASDAQ	FALN	Wed, Sep 23, 2020	27.46	27.46	27.10	27.16
1065	NASDAQ	FALN	Tue, Sep 22, 2020	27.43	27.47	27.31	27.45
1064	NASDAQ	FALN	Mon, Sep 21, 2020	27.49	27.49	27.30	27.37
1063	NASDAQ	FALN	Fri, Sep 18, 2020	27.71	27.74	27.49	27.59
1062	NASDAQ	FALN	Thu, Sep 17, 2020	27.58	27.88	27.55	27.64
1061	NASDAQ	FALN	Wed, Sep 16, 2020	27.52	27.75	27.50	27.59
1060	NASDAQ	FALN	Tue, Sep 15, 2020	27.55	27.61	27.52	27.56
1059	NASDAQ	FALN	Mon, Sep 14, 2020	27.66	27.72	27.41	27.47
1058	NASDAQ	FALN	Fri, Sep 11, 2020	27.61	27.75	27.49	27.60
1057	NASDAQ	FALN	Thu, Sep 10, 2020	27.76	27.76	27.51	27.56
1056	NASDAQ	FALN	Wed, Sep 9, 2020	27.66	27.74	27.58	27.71
1055	NASDAQ	FALN	Tue, Sep 8, 2020	27.57	27.72	27.52	27.56
1054	NASDAQ	FALN	Fri, Sep 4, 2020	27.82	27.91	27.51	27.75
1053	NASDAQ	FALN	Thu, Sep 3, 2020	27.90	27.90	27.67	27.81
1052	NASDAQ	FALN	Wed, Sep 2, 2020	27.92	27.98	27.75	27.96
1051	NASDAQ	FALN	Tue, Sep 1, 2020	27.71	27.85	27.66	27.85
1050	NASDAQ	FALN	Mon, Aug 31, 2020	27.80	27.91	27.79	27.85
1049	NASDAQ	FALN	Fri, Aug 28, 2020	27.98	27.99	27.86	27.90
1048	NASDAQ	FALN	Thu, Aug 27, 2020	28.00	28.00	27.82	27.93
1047	NASDAQ	FALN	Wed, Aug 26, 2020	28.00	28.00	27.94	27.94
1046	NASDAQ	FALN	Tue, Aug 25, 2020	27.99	28.00	27.90	27.95
1045	NASDAQ	FALN	Mon, Aug 24, 2020	27.70	27.94	27.64	27.94
1044	NASDAQ	FALN	Fri, Aug 21, 2020	27.78	27.78	27.65	27.69
1043	NASDAQ	FALN	Thu, Aug 20, 2020	27.58	27.85	27.55	27.80
1042	NASDAQ	FALN	Wed, Aug 19, 2020	27.69	27.73	27.60	27.60
1041	NASDAQ	FALN	Tue, Aug 18, 2020	27.73	27.73	27.52	27.58
1040	NASDAQ	FALN	Mon, Aug 17, 2020	27.54	27.69	27.54	27.69
1039	NASDAQ	FALN	Fri, Aug 14, 2020	27.56	27.59	27.48	27.54
1038	NASDAQ	FALN	Thu, Aug 13, 2020	27.72	27.93	27.61	27.63
1037	NASDAQ	FALN	Wed, Aug 12, 2020	27.84	27.86	27.69	27.79
1036	NASDAQ	FALN	Tue, Aug 11, 2020	27.86	27.95	27.69	27.73
1035	NASDAQ	FALN	Mon, Aug 10, 2020	27.96	27.99	27.85	27.95
1034	NASDAQ	FALN	Fri, Aug 7, 2020	27.97	27.97	27.87	27.96
1033	NASDAQ	FALN	Thu, Aug 6, 2020	27.84	27.94	27.81	27.88
1032	NASDAQ	FALN	Wed, Aug 5, 2020	27.76	27.85	27.73	27.83
1031	NASDAQ	FALN	Tue, Aug 4, 2020	27.57	27.70	27.57	27.69
1030	NASDAQ	FALN	Mon, Aug 3, 2020	27.69	27.70	27.55	27.63
1029	NASDAQ	FALN	Fri, Jul 31, 2020	27.70	27.90	27.57	27.89
1028	NASDAQ	FALN	Thu, Jul 30, 2020	27.60	27.70	27.55	27.63
1027	NASDAQ	FALN	Wed, Jul 29, 2020	27.49	27.71	27.47	27.62
1026	NASDAQ	FALN	Tue, Jul 28, 2020	27.48	27.50	27.42	27.43
1025	NASDAQ	FALN	Mon, Jul 27, 2020	27.44	27.50	27.32	27.49
1024	NASDAQ	FALN	Fri, Jul 24, 2020	27.31	27.44	27.21	27.42
1023	NASDAQ	FALN	Thu, Jul 23, 2020	27.38	27.44	27.13	27.25
1022	NASDAQ	FALN	Wed, Jul 22, 2020	27.20	27.38	27.20	27.37
1021	NASDAQ	FALN	Tue, Jul 21, 2020	27.25	27.31	27.15	27.23
1020	NASDAQ	FALN	Mon, Jul 20, 2020	27.02	27.19	27.02	27.14
1019	NASDAQ	FALN	Fri, Jul 17, 2020	26.90	27.01	26.89	27.01
1018	NASDAQ	FALN	Thu, Jul 16, 2020	26.84	26.91	26.82	26.90
1017	NASDAQ	FALN	Wed, Jul 15, 2020	26.63	26.84	26.50	26.82
1016	NASDAQ	FALN	Tue, Jul 14, 2020	26.42	26.64	26.35	26.50
1015	NASDAQ	FALN	Mon, Jul 13, 2020	26.59	26.68	26.30	26.30
1014	NASDAQ	FALN	Fri, Jul 10, 2020	26.28	26.52	26.24	26.48
1013	NASDAQ	FALN	Thu, Jul 9, 2020	26.46	26.46	26.25	26.42
1012	NASDAQ	FALN	Wed, Jul 8, 2020	26.38	26.51	26.26	26.36
1011	NASDAQ	FALN	Tue, Jul 7, 2020	26.52	26.62	26.33	26.38
1010	NASDAQ	FALN	Mon, Jul 6, 2020	26.48	26.58	26.45	26.58
1009	NASDAQ	FALN	Thu, Jul 2, 2020	26.45	26.48	26.26	26.37
1008	NASDAQ	FALN	Wed, Jul 1, 2020	26.31	26.34	26.21	26.26
1007	NASDAQ	FALN	Tue, Jun 30, 2020	26.02	26.30	26.02	26.21
1006	NASDAQ	FALN	Mon, Jun 29, 2020	26.39	26.39	25.92	26.02
1005	NASDAQ	FALN	Fri, Jun 26, 2020	26.29	26.29	26.05	26.11
1004	NASDAQ	FALN	Thu, Jun 25, 2020	26.35	26.44	26.15	26.44
1003	NASDAQ	FALN	Wed, Jun 24, 2020	26.60	26.60	26.21	26.38
1002	NASDAQ	FALN	Tue, Jun 23, 2020	26.69	26.72	26.57	26.65
1001	NASDAQ	FALN	Mon, Jun 22, 2020	26.63	26.64	26.51	26.57
1000	NASDAQ	FALN	Fri, Jun 19, 2020	26.69	26.69	26.49	26.57
999	NASDAQ	FALN	Thu, Jun 18, 2020	26.50	26.62	26.39	26.52
998	NASDAQ	FALN	Wed, Jun 17, 2020	26.67	26.69	26.52	26.61
997	NASDAQ	FALN	Tue, Jun 16, 2020	26.86	26.86	26.52	26.63
996	NASDAQ	FALN	Mon, Jun 15, 2020	25.96	26.53	25.92	26.45
995	NASDAQ	FALN	Fri, Jun 12, 2020	26.58	26.64	25.95	26.20
994	NASDAQ	FALN	Thu, Jun 11, 2020	26.20	26.20	25.77	25.92
993	NASDAQ	FALN	Wed, Jun 10, 2020	26.58	26.70	26.35	26.56
992	NASDAQ	FALN	Tue, Jun 9, 2020	26.57	26.64	26.50	26.54
991	NASDAQ	FALN	Mon, Jun 8, 2020	26.82	26.88	26.74	26.88
990	NASDAQ	FALN	Fri, Jun 5, 2020	26.72	26.98	26.59	26.73
989	NASDAQ	FALN	Thu, Jun 4, 2020	26.35	26.37	26.19	26.36
988	NASDAQ	FALN	Wed, Jun 3, 2020	26.19	26.41	26.16	26.36
987	NASDAQ	FALN	Tue, Jun 2, 2020	26.01	26.08	25.89	26.08
986	NASDAQ	FALN	Mon, Jun 1, 2020	25.74	25.79	25.67	25.78
985	NASDAQ	FALN	Fri, May 29, 2020	25.80	25.88	25.76	25.88
984	NASDAQ	FALN	Thu, May 28, 2020	25.83	25.93	25.77	25.81
983	NASDAQ	FALN	Wed, May 27, 2020	25.89	25.89	25.70	25.76
982	NASDAQ	FALN	Tue, May 26, 2020	25.61	25.78	25.47	25.65
981	NASDAQ	FALN	Fri, May 22, 2020	25.20	25.35	25.17	25.31
980	NASDAQ	FALN	Thu, May 21, 2020	25.20	25.45	25.20	25.28
979	NASDAQ	FALN	Wed, May 20, 2020	25.13	25.33	25.08	25.32
978	NASDAQ	FALN	Tue, May 19, 2020	24.94	25.06	24.90	25.01
977	NASDAQ	FALN	Mon, May 18, 2020	24.91	25.00	24.80	24.93
976	NASDAQ	FALN	Fri, May 15, 2020	24.33	25.08	24.33	24.55
975	NASDAQ	FALN	Thu, May 14, 2020	24.49	24.57	24.28	24.53
974	NASDAQ	FALN	Wed, May 13, 2020	24.78	24.78	24.51	24.61
973	NASDAQ	FALN	Tue, May 12, 2020	24.90	24.95	24.69	24.71
972	NASDAQ	FALN	Mon, May 11, 2020	24.73	24.82	24.61	24.69
971	NASDAQ	FALN	Fri, May 8, 2020	24.70	24.84	24.67	24.84
970	NASDAQ	FALN	Thu, May 7, 2020	24.57	24.72	24.57	24.66
969	NASDAQ	FALN	Wed, May 6, 2020	24.72	24.79	24.50	24.55
968	NASDAQ	FALN	Tue, May 5, 2020	24.42	24.68	24.42	24.63
967	NASDAQ	FALN	Mon, May 4, 2020	24.22	24.38	24.22	24.35
966	NASDAQ	FALN	Fri, May 1, 2020	24.57	24.64	24.36	24.40
965	NASDAQ	FALN	Thu, Apr 30, 2020	24.58	24.94	24.58	24.93
964	NASDAQ	FALN	Wed, Apr 29, 2020	24.36	24.64	24.36	24.64
963	NASDAQ	FALN	Tue, Apr 28, 2020	24.18	24.26	24.01	24.22
962	NASDAQ	FALN	Mon, Apr 27, 2020	24.18	24.26	24.04	24.12
961	NASDAQ	FALN	Fri, Apr 24, 2020	24.34	24.34	23.98	24.21
960	NASDAQ	FALN	Thu, Apr 23, 2020	24.21	24.36	24.04	24.27
959	NASDAQ	FALN	Wed, Apr 22, 2020	24.18	24.18	23.92	24.02
958	NASDAQ	FALN	Tue, Apr 21, 2020	23.93	23.94	23.21	23.80
957	NASDAQ	FALN	Mon, Apr 20, 2020	24.46	24.49	24.12	24.18
956	NASDAQ	FALN	Fri, Apr 17, 2020	24.64	24.78	24.54	24.73
955	NASDAQ	FALN	Thu, Apr 16, 2020	24.66	24.66	24.38	24.55
954	NASDAQ	FALN	Wed, Apr 15, 2020	24.38	24.59	24.35	24.52
953	NASDAQ	FALN	Tue, Apr 14, 2020	25.00	25.43	24.51	24.94
952	NASDAQ	FALN	Mon, Apr 13, 2020	24.82	24.82	23.90	24.77
951	NASDAQ	FALN	Thu, Apr 9, 2020	24.30	25.26	24.00	24.62
950	NASDAQ	FALN	Wed, Apr 8, 2020	22.74	23.28	22.74	23.23
949	NASDAQ	FALN	Tue, Apr 7, 2020	22.66	23.18	22.64	22.74
948	NASDAQ	FALN	Mon, Apr 6, 2020	22.34	22.62	22.15	22.42
947	NASDAQ	FALN	Fri, Apr 3, 2020	22.42	22.65	21.61	22.14
946	NASDAQ	FALN	Thu, Apr 2, 2020	21.70	22.50	21.70	22.26
945	NASDAQ	FALN	Wed, Apr 1, 2020	21.79	22.09	21.79	21.94
944	NASDAQ	FALN	Tue, Mar 31, 2020	22.51	22.62	22.22	22.44
943	NASDAQ	FALN	Mon, Mar 30, 2020	22.38	22.59	22.14	22.47
942	NASDAQ	FALN	Fri, Mar 27, 2020	21.98	22.48	21.67	22.10
941	NASDAQ	FALN	Thu, Mar 26, 2020	20.93	22.22	20.93	22.11
940	NASDAQ	FALN	Wed, Mar 25, 2020	20.59	21.70	20.59	20.99
939	NASDAQ	FALN	Tue, Mar 24, 2020	19.93	20.78	19.66	20.57
938	NASDAQ	FALN	Mon, Mar 23, 2020	19.83	20.55	19.52	19.64
937	NASDAQ	FALN	Fri, Mar 20, 2020	19.69	20.36	19.47	19.49
936	NASDAQ	FALN	Thu, Mar 19, 2020	20.10	20.71	19.94	19.95
935	NASDAQ	FALN	Wed, Mar 18, 2020	21.42	21.75	19.80	20.42
934	NASDAQ	FALN	Tue, Mar 17, 2020	22.42	22.85	21.15	22.12
933	NASDAQ	FALN	Mon, Mar 16, 2020	21.88	23.22	21.48	22.67
932	NASDAQ	FALN	Fri, Mar 13, 2020	23.62	23.62	23.10	23.28
931	NASDAQ	FALN	Thu, Mar 12, 2020	23.34	23.90	21.25	22.65
930	NASDAQ	FALN	Wed, Mar 11, 2020	24.76	24.97	24.26	24.42
929	NASDAQ	FALN	Tue, Mar 10, 2020	25.38	25.40	24.70	25.31
928	NASDAQ	FALN	Mon, Mar 9, 2020	24.72	25.95	24.28	24.69
927	NASDAQ	FALN	Fri, Mar 6, 2020	26.49	26.61	26.25	26.58
926	NASDAQ	FALN	Thu, Mar 5, 2020	26.98	26.98	26.75	26.80
925	NASDAQ	FALN	Wed, Mar 4, 2020	27.01	27.20	27.01	27.12
924	NASDAQ	FALN	Tue, Mar 3, 2020	26.92	27.20	26.70	26.82
923	NASDAQ	FALN	Mon, Mar 2, 2020	26.58	26.85	26.48	26.80
922	NASDAQ	FALN	Fri, Feb 28, 2020	26.05	26.89	25.96	26.78
921	NASDAQ	FALN	Thu, Feb 27, 2020	26.83	27.10	26.60	26.70
920	NASDAQ	FALN	Wed, Feb 26, 2020	26.99	27.19	26.96	27.03
919	NASDAQ	FALN	Tue, Feb 25, 2020	27.33	27.39	26.95	26.99
918	NASDAQ	FALN	Mon, Feb 24, 2020	27.37	27.39	27.24	27.25
917	NASDAQ	FALN	Fri, Feb 21, 2020	27.66	27.66	27.56	27.60
916	NASDAQ	FALN	Thu, Feb 20, 2020	27.58	27.68	27.50	27.63
915	NASDAQ	FALN	Wed, Feb 19, 2020	27.61	27.65	27.59	27.59
914	NASDAQ	FALN	Tue, Feb 18, 2020	27.57	27.64	27.53	27.62
913	NASDAQ	FALN	Fri, Feb 14, 2020	27.71	27.73	27.65	27.66
912	NASDAQ	FALN	Thu, Feb 13, 2020	27.65	27.72	27.60	27.65
911	NASDAQ	FALN	Wed, Feb 12, 2020	27.66	27.67	27.58	27.64
910	NASDAQ	FALN	Tue, Feb 11, 2020	27.51	27.64	27.50	27.59
909	NASDAQ	FALN	Mon, Feb 10, 2020	27.44	27.49	27.41	27.47
908	NASDAQ	FALN	Fri, Feb 7, 2020	27.48	27.48	27.42	27.42
907	NASDAQ	FALN	Thu, Feb 6, 2020	27.43	27.49	27.40	27.41
906	NASDAQ	FALN	Wed, Feb 5, 2020	27.37	27.47	27.34	27.44
905	NASDAQ	FALN	Tue, Feb 4, 2020	27.32	27.33	27.22	27.32
904	NASDAQ	FALN	Mon, Feb 3, 2020	27.31	27.31	27.16	27.22
903	NASDAQ	FALN	Fri, Jan 31, 2020	27.42	27.42	27.22	27.34
902	NASDAQ	FALN	Thu, Jan 30, 2020	27.21	27.48	27.21	27.48
901	NASDAQ	FALN	Wed, Jan 29, 2020	27.35	27.46	27.32	27.36
900	NASDAQ	FALN	Tue, Jan 28, 2020	27.37	27.37	27.20	27.37
899	NASDAQ	FALN	Mon, Jan 27, 2020	27.05	27.24	27.02	27.16
898	NASDAQ	FALN	Fri, Jan 24, 2020	27.43	27.45	27.35	27.37
897	NASDAQ	FALN	Thu, Jan 23, 2020	27.52	27.52	27.37	27.43
896	NASDAQ	FALN	Wed, Jan 22, 2020	27.57	27.57	27.44	27.47
895	NASDAQ	FALN	Tue, Jan 21, 2020	27.55	27.55	27.46	27.48
894	NASDAQ	FALN	Fri, Jan 17, 2020	27.41	27.48	27.41	27.48
893	NASDAQ	FALN	Thu, Jan 16, 2020	27.43	27.47	27.42	27.46
892	NASDAQ	FALN	Wed, Jan 15, 2020	27.41	27.45	27.39	27.45
891	NASDAQ	FALN	Tue, Jan 14, 2020	27.37	27.41	27.37	27.41
890	NASDAQ	FALN	Mon, Jan 13, 2020	27.44	27.45	27.36	27.38
889	NASDAQ	FALN	Fri, Jan 10, 2020	27.46	27.46	27.34	27.40
888	NASDAQ	FALN	Thu, Jan 9, 2020	27.32	27.38	27.25	27.37
887	NASDAQ	FALN	Wed, Jan 8, 2020	27.30	27.34	27.23	27.31
886	NASDAQ	FALN	Tue, Jan 7, 2020	27.32	27.32	27.19	27.27
885	NASDAQ	FALN	Mon, Jan 6, 2020	27.28	27.30	27.20	27.28
884	NASDAQ	FALN	Fri, Jan 3, 2020	27.19	27.32	27.19	27.27
883	NASDAQ	FALN	Thu, Jan 2, 2020	27.16	27.24	27.16	27.20
882	NASDAQ	FALN	Tue, Dec 31, 2019	27.06	27.18	27.05	27.12
881	NASDAQ	FALN	Mon, Dec 30, 2019	27.19	27.21	27.05	27.15
880	NASDAQ	FALN	Fri, Dec 27, 2019	27.20	27.20	27.09	27.11
879	NASDAQ	FALN	Thu, Dec 26, 2019	27.25	27.25	27.12	27.13
878	NASDAQ	FALN	Tue, Dec 24, 2019	27.13	27.13	26.97	27.03
877	NASDAQ	FALN	Mon, Dec 23, 2019	27.13	27.13	27.02	27.05
876	NASDAQ	FALN	Fri, Dec 20, 2019	27.07	27.20	27.06	27.07
875	NASDAQ	FALN	Thu, Dec 19, 2019	27.23	27.23	27.05	27.06
874	NASDAQ	FALN	Wed, Dec 18, 2019	27.19	27.19	27.08	27.18
873	NASDAQ	FALN	Tue, Dec 17, 2019	26.97	27.12	26.96	27.09
872	NASDAQ	FALN	Mon, Dec 16, 2019	27.03	27.03	26.95	26.95
871	NASDAQ	FALN	Fri, Dec 13, 2019	26.93	26.98	26.81	26.96
870	NASDAQ	FALN	Thu, Dec 12, 2019	26.82	26.89	26.75	26.81
869	NASDAQ	FALN	Wed, Dec 11, 2019	26.67	26.86	26.67	26.83
868	NASDAQ	FALN	Tue, Dec 10, 2019	26.70	26.70	26.60	26.70
867	NASDAQ	FALN	Mon, Dec 9, 2019	26.60	26.69	26.60	26.66
866	NASDAQ	FALN	Fri, Dec 6, 2019	26.69	26.69	26.58	26.60
865	NASDAQ	FALN	Thu, Dec 5, 2019	26.52	26.66	26.52	26.63
864	NASDAQ	FALN	Wed, Dec 4, 2019	26.58	26.61	26.51	26.59
863	NASDAQ	FALN	Tue, Dec 3, 2019	26.55	26.55	26.44	26.50
862	NASDAQ	FALN	Mon, Dec 2, 2019	26.58	26.58	26.41	26.50
861	NASDAQ	FALN	Fri, Nov 29, 2019	26.62	26.69	26.62	26.63
860	NASDAQ	FALN	Wed, Nov 27, 2019	26.57	26.70	26.57	26.67
859	NASDAQ	FALN	Tue, Nov 26, 2019	26.67	26.67	26.62	26.64
858	NASDAQ	FALN	Mon, Nov 25, 2019	26.51	26.64	26.51	26.61
857	NASDAQ	FALN	Fri, Nov 22, 2019	26.59	26.59	26.51	26.56
856	NASDAQ	FALN	Thu, Nov 21, 2019	26.61	26.61	26.44	26.54
855	NASDAQ	FALN	Wed, Nov 20, 2019	26.57	26.57	26.49	26.50
854	NASDAQ	FALN	Tue, Nov 19, 2019	26.62	26.65	26.56	26.60
853	NASDAQ	FALN	Mon, Nov 18, 2019	26.66	26.67	26.58	26.60
852	NASDAQ	FALN	Fri, Nov 15, 2019	26.67	26.67	26.65	26.66
851	NASDAQ	FALN	Thu, Nov 14, 2019	26.59	26.64	26.59	26.60
850	NASDAQ	FALN	Wed, Nov 13, 2019	26.65	26.65	26.57	26.64
849	NASDAQ	FALN	Tue, Nov 12, 2019	26.55	26.65	26.55	26.61
848	NASDAQ	FALN	Mon, Nov 11, 2019	26.61	26.66	26.55	26.58
847	NASDAQ	FALN	Fri, Nov 8, 2019	26.74	26.74	26.53	26.66
846	NASDAQ	FALN	Thu, Nov 7, 2019	26.56	26.65	26.56	26.61
845	NASDAQ	FALN	Wed, Nov 6, 2019	26.54	26.65	26.53	26.65
844	NASDAQ	FALN	Tue, Nov 5, 2019	26.67	26.67	26.53	26.63
843	NASDAQ	FALN	Mon, Nov 4, 2019	26.60	26.67	26.59	26.63
842	NASDAQ	FALN	Fri, Nov 1, 2019	26.64	26.65	26.52	26.60
841	NASDAQ	FALN	Thu, Oct 31, 2019	26.72	26.82	26.62	26.67
840	NASDAQ	FALN	Wed, Oct 30, 2019	26.79	26.80	26.64	26.75
839	NASDAQ	FALN	Tue, Oct 29, 2019	26.77	26.77	26.68	26.74
838	NASDAQ	FALN	Mon, Oct 28, 2019	26.73	26.79	26.68	26.73
837	NASDAQ	FALN	Fri, Oct 25, 2019	26.74	26.80	26.69	26.78
836	NASDAQ	FALN	Thu, Oct 24, 2019	26.66	26.75	26.65	26.71
835	NASDAQ	FALN	Wed, Oct 23, 2019	26.70	26.71	26.65	26.66
834	NASDAQ	FALN	Tue, Oct 22, 2019	26.70	26.70	26.62	26.63
833	NASDAQ	FALN	Mon, Oct 21, 2019	26.72	26.72	26.62	26.64
832	NASDAQ	FALN	Fri, Oct 18, 2019	26.71	26.71	26.60	26.64
831	NASDAQ	FALN	Thu, Oct 17, 2019	26.68	26.68	26.56	26.67
830	NASDAQ	FALN	Wed, Oct 16, 2019	26.64	26.69	26.56	26.68
829	NASDAQ	FALN	Tue, Oct 15, 2019	26.62	26.62	26.58	26.62
828	NASDAQ	FALN	Mon, Oct 14, 2019	26.61	26.69	26.58	26.64
827	NASDAQ	FALN	Fri, Oct 11, 2019	26.42	26.59	26.42	26.55
826	NASDAQ	FALN	Thu, Oct 10, 2019	26.46	26.47	26.40	26.44
825	NASDAQ	FALN	Wed, Oct 9, 2019	26.41	26.41	26.35	26.41
824	NASDAQ	FALN	Tue, Oct 8, 2019	26.36	26.41	26.29	26.34
823	NASDAQ	FALN	Mon, Oct 7, 2019	26.48	26.48	26.38	26.43
822	NASDAQ	FALN	Fri, Oct 4, 2019	26.38	26.47	26.38	26.45
821	NASDAQ	FALN	Thu, Oct 3, 2019	26.49	26.49	26.38	26.39
820	NASDAQ	FALN	Wed, Oct 2, 2019	26.63	26.63	26.43	26.45
819	NASDAQ	FALN	Tue, Oct 1, 2019	26.69	26.71	26.58	26.62
818	NASDAQ	FALN	Mon, Sep 30, 2019	26.80	26.80	26.70	26.77
817	NASDAQ	FALN	Fri, Sep 27, 2019	26.88	26.88	26.70	26.75
816	NASDAQ	FALN	Thu, Sep 26, 2019	26.84	26.86	26.80	26.83
815	NASDAQ	FALN	Wed, Sep 25, 2019	26.93	26.93	26.82	26.92
814	NASDAQ	FALN	Tue, Sep 24, 2019	26.97	27.01	26.85	26.90
813	NASDAQ	FALN	Mon, Sep 23, 2019	26.94	27.00	26.91	26.95
812	NASDAQ	FALN	Fri, Sep 20, 2019	26.99	27.00	26.91	26.94
811	NASDAQ	FALN	Thu, Sep 19, 2019	26.98	27.00	26.88	26.90
810	NASDAQ	FALN	Wed, Sep 18, 2019	27.02	27.02	26.83	26.98
809	NASDAQ	FALN	Tue, Sep 17, 2019	26.99	27.01	26.91	26.99
808	NASDAQ	FALN	Mon, Sep 16, 2019	26.95	27.00	26.89	26.97
807	NASDAQ	FALN	Fri, Sep 13, 2019	26.91	26.91	26.78	26.86
806	NASDAQ	FALN	Thu, Sep 12, 2019	26.91	26.95	26.83	26.83
805	NASDAQ	FALN	Wed, Sep 11, 2019	26.72	26.88	26.72	26.83
804	NASDAQ	FALN	Tue, Sep 10, 2019	26.83	26.83	26.71	26.73
803	NASDAQ	FALN	Mon, Sep 9, 2019	26.81	26.84	26.72	26.84
802	NASDAQ	FALN	Fri, Sep 6, 2019	26.71	26.88	26.71	26.76
801	NASDAQ	FALN	Thu, Sep 5, 2019	26.79	26.81	26.66	26.79
800	NASDAQ	FALN	Wed, Sep 4, 2019	26.60	26.71	26.56	26.63
799	NASDAQ	FALN	Tue, Sep 3, 2019	26.71	26.71	26.54	26.64
798	NASDAQ	FALN	Fri, Aug 30, 2019	26.89	26.89	26.71	26.80
797	NASDAQ	FALN	Thu, Aug 29, 2019	26.90	26.90	26.76	26.81
796	NASDAQ	FALN	Wed, Aug 28, 2019	26.72	26.80	26.63	26.79
795	NASDAQ	FALN	Tue, Aug 27, 2019	26.70	26.74	26.58	26.67
794	NASDAQ	FALN	Mon, Aug 26, 2019	26.67	26.70	26.53	26.70
793	NASDAQ	FALN	Fri, Aug 23, 2019	26.53	26.70	26.42	26.52
792	NASDAQ	FALN	Thu, Aug 22, 2019	26.69	26.70	26.55	26.60
791	NASDAQ	FALN	Wed, Aug 21, 2019	26.65	26.67	26.56	26.61
790	NASDAQ	FALN	Tue, Aug 20, 2019	26.54	26.54	26.43	26.53
789	NASDAQ	FALN	Mon, Aug 19, 2019	26.57	26.57	26.50	26.56
788	NASDAQ	FALN	Fri, Aug 16, 2019	26.33	26.47	26.33	26.42
787	NASDAQ	FALN	Thu, Aug 15, 2019	26.26	26.36	26.25	26.32
786	NASDAQ	FALN	Wed, Aug 14, 2019	26.49	26.49	26.15	26.28
785	NASDAQ	FALN	Tue, Aug 13, 2019	26.42	26.57	26.42	26.50
784	NASDAQ	FALN	Mon, Aug 12, 2019	26.45	26.50	26.35	26.41
783	NASDAQ	FALN	Fri, Aug 9, 2019	26.52	26.53	26.46	26.48
782	NASDAQ	FALN	Thu, Aug 8, 2019	26.53	26.62	26.47	26.56
781	NASDAQ	FALN	Wed, Aug 7, 2019	26.47	26.48	26.38	26.48
780	NASDAQ	FALN	Tue, Aug 6, 2019	26.59	26.60	26.40	26.55
779	NASDAQ	FALN	Mon, Aug 5, 2019	26.51	26.51	26.25	26.40
778	NASDAQ	FALN	Fri, Aug 2, 2019	26.60	26.72	26.60	26.67
777	NASDAQ	FALN	Thu, Aug 1, 2019	26.72	26.83	26.54	26.55
776	NASDAQ	FALN	Wed, Jul 31, 2019	26.87	26.90	26.57	26.78
775	NASDAQ	FALN	Tue, Jul 30, 2019	26.80	26.85	26.73	26.85
774	NASDAQ	FALN	Mon, Jul 29, 2019	26.87	26.87	26.78	26.83
773	NASDAQ	FALN	Fri, Jul 26, 2019	26.73	26.88	26.72	26.86
772	NASDAQ	FALN	Thu, Jul 25, 2019	26.80	26.80	26.73	26.78
771	NASDAQ	FALN	Wed, Jul 24, 2019	26.80	26.82	26.75	26.81
770	NASDAQ	FALN	Tue, Jul 23, 2019	26.75	26.78	26.69	26.75
769	NASDAQ	FALN	Mon, Jul 22, 2019	26.70	26.71	26.61	26.70
768	NASDAQ	FALN	Fri, Jul 19, 2019	26.55	26.68	26.55	26.61
767	NASDAQ	FALN	Thu, Jul 18, 2019	26.66	26.70	26.61	26.69
766	NASDAQ	FALN	Wed, Jul 17, 2019	26.67	26.69	26.61	26.68
765	NASDAQ	FALN	Tue, Jul 16, 2019	26.66	26.66	26.58	26.61
764	NASDAQ	FALN	Mon, Jul 15, 2019	26.70	26.70	26.64	26.65
763	NASDAQ	FALN	Fri, Jul 12, 2019	26.57	26.66	26.50	26.66
762	NASDAQ	FALN	Thu, Jul 11, 2019	26.79	26.79	26.50	26.59
761	NASDAQ	FALN	Wed, Jul 10, 2019	26.57	26.65	26.57	26.61
760	NASDAQ	FALN	Tue, Jul 9, 2019	26.58	26.59	26.52	26.57
759	NASDAQ	FALN	Mon, Jul 8, 2019	26.59	26.60	26.49	26.59
758	NASDAQ	FALN	Fri, Jul 5, 2019	26.49	26.61	26.45	26.59
757	NASDAQ	FALN	Wed, Jul 3, 2019	26.65	26.72	26.55	26.72
756	NASDAQ	FALN	Tue, Jul 2, 2019	26.60	26.64	26.53	26.63
755	NASDAQ	FALN	Mon, Jul 1, 2019	26.64	26.64	26.47	26.53
754	NASDAQ	FALN	Fri, Jun 28, 2019	26.64	26.64	26.55	26.61
753	NASDAQ	FALN	Thu, Jun 27, 2019	26.49	26.62	26.49	26.62
752	NASDAQ	FALN	Wed, Jun 26, 2019	26.49	26.52	26.40	26.50
751	NASDAQ	FALN	Tue, Jun 25, 2019	26.55	26.55	26.40	26.49
750	NASDAQ	FALN	Mon, Jun 24, 2019	26.50	26.55	26.45	26.55
749	NASDAQ	FALN	Fri, Jun 21, 2019	26.55	26.55	26.44	26.46
748	NASDAQ	FALN	Thu, Jun 20, 2019	26.50	26.60	26.47	26.57
747	NASDAQ	FALN	Wed, Jun 19, 2019	26.33	26.50	26.21	26.49
746	NASDAQ	FALN	Tue, Jun 18, 2019	26.20	26.30	26.20	26.20
745	NASDAQ	FALN	Mon, Jun 17, 2019	26.19	26.23	26.15	26.19
744	NASDAQ	FALN	Fri, Jun 14, 2019	26.20	26.24	26.10	26.23
743	NASDAQ	FALN	Thu, Jun 13, 2019	26.19	26.26	26.16	26.21
742	NASDAQ	FALN	Wed, Jun 12, 2019	26.15	26.20	26.05	26.17
741	NASDAQ	FALN	Tue, Jun 11, 2019	26.25	26.25	26.10	26.12
740	NASDAQ	FALN	Mon, Jun 10, 2019	26.03	26.16	26.03	26.16
739	NASDAQ	FALN	Fri, Jun 7, 2019	26.11	26.18	26.06	26.15
738	NASDAQ	FALN	Thu, Jun 6, 2019	25.89	26.05	25.89	26.04
737	NASDAQ	FALN	Wed, Jun 5, 2019	25.98	26.00	25.89	25.95
736	NASDAQ	FALN	Tue, Jun 4, 2019	25.81	26.05	25.75	25.99
735	NASDAQ	FALN	Mon, Jun 3, 2019	25.93	25.93	25.76	25.83
734	NASDAQ	FALN	Fri, May 31, 2019	26.10	26.10	25.98	26.01
733	NASDAQ	FALN	Thu, May 30, 2019	26.09	26.16	26.07	26.15
732	NASDAQ	FALN	Wed, May 29, 2019	26.15	26.15	26.02	26.03
731	NASDAQ	FALN	Tue, May 28, 2019	26.29	26.29	26.13	26.18
730	NASDAQ	FALN	Fri, May 24, 2019	26.20	26.22	26.18	26.19
729	NASDAQ	FALN	Thu, May 23, 2019	26.18	26.26	26.18	26.25
728	NASDAQ	FALN	Wed, May 22, 2019	26.37	26.38	26.27	26.38
727	NASDAQ	FALN	Tue, May 21, 2019	26.35	26.41	26.35	26.40
726	NASDAQ	FALN	Mon, May 20, 2019	26.38	26.38	26.26	26.33
725	NASDAQ	FALN	Fri, May 17, 2019	26.33	26.35	26.27	26.31
724	NASDAQ	FALN	Thu, May 16, 2019	26.38	26.38	26.25	26.36
723	NASDAQ	FALN	Wed, May 15, 2019	26.17	26.32	26.17	26.25
722	NASDAQ	FALN	Tue, May 14, 2019	26.28	26.34	26.23	26.28
721	NASDAQ	FALN	Mon, May 13, 2019	26.29	26.31	26.15	26.23
720	NASDAQ	FALN	Fri, May 10, 2019	26.29	26.47	26.28	26.47
719	NASDAQ	FALN	Thu, May 9, 2019	26.36	26.41	26.26	26.35
718	NASDAQ	FALN	Wed, May 8, 2019	26.33	26.44	26.33	26.44
717	NASDAQ	FALN	Tue, May 7, 2019	26.48	26.48	26.34	26.38
716	NASDAQ	FALN	Mon, May 6, 2019	26.44	26.54	26.36	26.54
715	NASDAQ	FALN	Fri, May 3, 2019	26.49	26.51	26.45	26.45
714	NASDAQ	FALN	Thu, May 2, 2019	26.43	26.44	26.32	26.43
713	NASDAQ	FALN	Wed, May 1, 2019	26.48	26.56	26.40	26.40
712	NASDAQ	FALN	Tue, Apr 30, 2019	26.71	26.71	26.50	26.60
711	NASDAQ	FALN	Mon, Apr 29, 2019	26.61	26.63	26.56	26.59
710	NASDAQ	FALN	Fri, Apr 26, 2019	26.63	26.63	26.53	26.61
709	NASDAQ	FALN	Thu, Apr 25, 2019	26.56	26.57	26.50	26.56
708	NASDAQ	FALN	Wed, Apr 24, 2019	26.57	26.61	26.46	26.57
707	NASDAQ	FALN	Tue, Apr 23, 2019	26.55	26.63	26.50	26.61
706	NASDAQ	FALN	Mon, Apr 22, 2019	26.54	26.54	26.50	26.52
705	NASDAQ	FALN	Thu, Apr 18, 2019	26.58	26.58	26.46	26.54
704	NASDAQ	FALN	Wed, Apr 17, 2019	26.58	26.58	26.47	26.50
703	NASDAQ	FALN	Tue, Apr 16, 2019	26.56	26.56	26.47	26.53
702	NASDAQ	FALN	Mon, Apr 15, 2019	26.51	26.53	26.47	26.53
701	NASDAQ	FALN	Fri, Apr 12, 2019	26.52	26.54	26.40	26.52
700	NASDAQ	FALN	Thu, Apr 11, 2019	26.46	26.47	26.41	26.44
699	NASDAQ	FALN	Wed, Apr 10, 2019	26.37	26.46	26.34	26.46
698	NASDAQ	FALN	Tue, Apr 9, 2019	26.26	26.37	26.25	26.32
697	NASDAQ	FALN	Mon, Apr 8, 2019	26.38	26.38	26.29	26.35
696	NASDAQ	FALN	Fri, Apr 5, 2019	26.37	26.37	26.27	26.36
695	NASDAQ	FALN	Thu, Apr 4, 2019	26.35	26.35	26.20	26.29
694	NASDAQ	FALN	Wed, Apr 3, 2019	26.32	26.32	26.24	26.28
693	NASDAQ	FALN	Tue, Apr 2, 2019	26.23	26.26	26.18	26.22
692	NASDAQ	FALN	Mon, Apr 1, 2019	26.29	26.29	26.18	26.23
691	NASDAQ	FALN	Fri, Mar 29, 2019	26.35	26.35	26.26	26.33
690	NASDAQ	FALN	Thu, Mar 28, 2019	26.27	26.37	26.20	26.27
689	NASDAQ	FALN	Wed, Mar 27, 2019	26.18	26.30	26.18	26.24
688	NASDAQ	FALN	Tue, Mar 26, 2019	26.27	26.31	26.20	26.22
687	NASDAQ	FALN	Mon, Mar 25, 2019	26.19	26.22	26.12	26.17
686	NASDAQ	FALN	Fri, Mar 22, 2019	26.24	26.24	26.15	26.16
685	NASDAQ	FALN	Thu, Mar 21, 2019	26.21	26.26	26.15	26.25
684	NASDAQ	FALN	Wed, Mar 20, 2019	26.05	26.33	26.05	26.25
683	NASDAQ	FALN	Tue, Mar 19, 2019	26.15	26.20	26.11	26.11
682	NASDAQ	FALN	Mon, Mar 18, 2019	26.19	26.19	26.06	26.14
681	NASDAQ	FALN	Fri, Mar 15, 2019	26.17	26.17	26.05	26.12
680	NASDAQ	FALN	Thu, Mar 14, 2019	26.01	26.08	26.01	26.08
679	NASDAQ	FALN	Wed, Mar 13, 2019	25.97	26.12	25.96	26.08
678	NASDAQ	FALN	Tue, Mar 12, 2019	25.98	26.05	25.86	26.05
677	NASDAQ	FALN	Mon, Mar 11, 2019	25.88	26.00	25.88	26.00
676	NASDAQ	FALN	Fri, Mar 8, 2019	25.84	25.92	25.78	25.92
675	NASDAQ	FALN	Thu, Mar 7, 2019	26.01	26.01	25.89	25.94
674	NASDAQ	FALN	Wed, Mar 6, 2019	26.04	26.04	25.89	25.96
673	NASDAQ	FALN	Tue, Mar 5, 2019	25.94	26.05	25.94	25.96
672	NASDAQ	FALN	Mon, Mar 4, 2019	26.05	26.05	25.93	26.01
671	NASDAQ	FALN	Fri, Mar 1, 2019	26.07	26.07	26.00	26.02
670	NASDAQ	FALN	Thu, Feb 28, 2019	26.14	26.14	26.08	26.11
669	NASDAQ	FALN	Wed, Feb 27, 2019	26.12	26.12	25.97	26.11
668	NASDAQ	FALN	Tue, Feb 26, 2019	26.10	26.10	26.01	26.06
667	NASDAQ	FALN	Mon, Feb 25, 2019	26.12	26.13	26.03	26.06
666	NASDAQ	FALN	Fri, Feb 22, 2019	25.97	26.00	25.96	25.99
665	NASDAQ	FALN	Thu, Feb 21, 2019	25.98	26.00	25.90	25.98
664	NASDAQ	FALN	Wed, Feb 20, 2019	25.93	26.00	25.91	26.00
663	NASDAQ	FALN	Tue, Feb 19, 2019	26.00	26.00	25.84	25.87
662	NASDAQ	FALN	Fri, Feb 15, 2019	25.79	25.91	25.79	25.89
661	NASDAQ	FALN	Thu, Feb 14, 2019	25.83	25.83	25.74	25.80
660	NASDAQ	FALN	Wed, Feb 13, 2019	25.86	25.86	25.71	25.82
659	NASDAQ	FALN	Tue, Feb 12, 2019	25.78	25.83	25.72	25.83
658	NASDAQ	FALN	Mon, Feb 11, 2019	25.68	25.70	25.61	25.70
657	NASDAQ	FALN	Fri, Feb 8, 2019	25.69	25.75	25.57	25.73
656	NASDAQ	FALN	Thu, Feb 7, 2019	25.68	25.71	25.55	25.70
655	NASDAQ	FALN	Wed, Feb 6, 2019	25.81	25.82	25.70	25.75
654	NASDAQ	FALN	Tue, Feb 5, 2019	25.72	25.84	25.67	25.78
653	NASDAQ	FALN	Mon, Feb 4, 2019	25.58	25.69	25.58	25.62
652	NASDAQ	FALN	Fri, Feb 1, 2019	25.70	25.70	25.57	25.58
651	NASDAQ	FALN	Thu, Jan 31, 2019	25.80	25.84	25.66	25.82
650	NASDAQ	FALN	Wed, Jan 30, 2019	25.62	25.74	25.55	25.66
649	NASDAQ	FALN	Tue, Jan 29, 2019	25.50	25.57	25.43	25.50
648	NASDAQ	FALN	Mon, Jan 28, 2019	25.54	25.54	25.43	25.48
647	NASDAQ	FALN	Fri, Jan 25, 2019	25.65	25.65	25.46	25.46
646	NASDAQ	FALN	Thu, Jan 24, 2019	25.53	25.60	25.43	25.55
645	NASDAQ	FALN	Wed, Jan 23, 2019	25.57	25.57	25.44	25.45
644	NASDAQ	FALN	Tue, Jan 22, 2019	25.59	25.59	25.46	25.46
643	NASDAQ	FALN	Fri, Jan 18, 2019	25.49	25.60	25.46	25.52
642	NASDAQ	FALN	Thu, Jan 17, 2019	25.41	25.51	25.40	25.45
641	NASDAQ	FALN	Wed, Jan 16, 2019	25.47	25.47	25.37	25.44
640	NASDAQ	FALN	Tue, Jan 15, 2019	25.39	25.44	25.30	25.37
639	NASDAQ	FALN	Mon, Jan 14, 2019	25.37	25.37	25.23	25.26
638	NASDAQ	FALN	Fri, Jan 11, 2019	25.38	25.38	25.27	25.38
637	NASDAQ	FALN	Thu, Jan 10, 2019	25.23	25.39	25.22	25.35
636	NASDAQ	FALN	Wed, Jan 9, 2019	25.23	25.34	25.20	25.34
635	NASDAQ	FALN	Tue, Jan 8, 2019	25.06	25.23	25.02	25.13
634	NASDAQ	FALN	Mon, Jan 7, 2019	24.99	25.10	24.99	25.01
633	NASDAQ	FALN	Fri, Jan 4, 2019	24.62	24.89	24.62	24.79
632	NASDAQ	FALN	Thu, Jan 3, 2019	24.41	24.46	24.33	24.34
631	NASDAQ	FALN	Wed, Jan 2, 2019	24.30	24.41	24.30	24.38
630	NASDAQ	FALN	Mon, Dec 31, 2018	24.51	24.51	24.37	24.40
629	NASDAQ	FALN	Fri, Dec 28, 2018	24.89	24.89	24.37	24.39
628	NASDAQ	FALN	Thu, Dec 27, 2018	24.34	24.48	24.30	24.41
627	NASDAQ	FALN	Wed, Dec 26, 2018	24.22	24.41	24.04	24.41
626	NASDAQ	FALN	Mon, Dec 24, 2018	24.26	24.26	24.12	24.12
625	NASDAQ	FALN	Fri, Dec 21, 2018	24.38	24.48	24.22	24.26
624	NASDAQ	FALN	Thu, Dec 20, 2018	24.49	24.52	24.19	24.37
623	NASDAQ	FALN	Wed, Dec 19, 2018	24.85	24.85	24.52	24.57
622	NASDAQ	FALN	Tue, Dec 18, 2018	24.88	24.88	24.70	24.74
621	NASDAQ	FALN	Mon, Dec 17, 2018	25.06	25.14	24.87	24.90
620	NASDAQ	FALN	Fri, Dec 14, 2018	25.09	25.13	25.06	25.06
619	NASDAQ	FALN	Thu, Dec 13, 2018	25.26	25.31	25.08	25.10
618	NASDAQ	FALN	Wed, Dec 12, 2018	25.14	25.20	25.06	25.11
617	NASDAQ	FALN	Tue, Dec 11, 2018	25.18	25.18	24.98	25.01
616	NASDAQ	FALN	Mon, Dec 10, 2018	24.98	25.07	24.89	24.97
615	NASDAQ	FALN	Fri, Dec 7, 2018	25.12	25.19	24.97	25.04
614	NASDAQ	FALN	Thu, Dec 6, 2018	25.07	25.07	24.91	25.02
613	NASDAQ	FALN	Tue, Dec 4, 2018	25.26	25.26	25.04	25.06
612	NASDAQ	FALN	Mon, Dec 3, 2018	25.26	25.30	25.16	25.30
611	NASDAQ	FALN	Fri, Nov 30, 2018	25.31	25.31	25.21	25.25
610	NASDAQ	FALN	Thu, Nov 29, 2018	25.25	25.41	25.22	25.31
609	NASDAQ	FALN	Wed, Nov 28, 2018	25.25	25.40	25.15	25.35
608	NASDAQ	FALN	Tue, Nov 27, 2018	25.24	25.24	25.12	25.16
607	NASDAQ	FALN	Mon, Nov 26, 2018	25.20	25.27	25.12	25.15
606	NASDAQ	FALN	Fri, Nov 23, 2018	25.07	25.12	25.07	25.12
605	NASDAQ	FALN	Wed, Nov 21, 2018	25.25	25.33	25.22	25.23
604	NASDAQ	FALN	Tue, Nov 20, 2018	25.13	25.18	25.09	25.15
603	NASDAQ	FALN	Mon, Nov 19, 2018	25.26	25.32	25.23	25.32
602	NASDAQ	FALN	Fri, Nov 16, 2018	25.45	25.45	25.30	25.37
601	NASDAQ	FALN	Thu, Nov 15, 2018	25.36	25.42	25.24	25.31
600	NASDAQ	FALN	Wed, Nov 14, 2018	25.46	25.51	25.36	25.46
599	NASDAQ	FALN	Tue, Nov 13, 2018	25.59	25.60	25.38	25.39
598	NASDAQ	FALN	Mon, Nov 12, 2018	25.60	25.60	25.50	25.51
597	NASDAQ	FALN	Fri, Nov 9, 2018	25.79	25.79	25.59	25.68
596	NASDAQ	FALN	Thu, Nov 8, 2018	25.79	25.94	25.79	25.81
595	NASDAQ	FALN	Wed, Nov 7, 2018	25.88	25.92	25.83	25.89
594	NASDAQ	FALN	Tue, Nov 6, 2018	25.83	25.84	25.72	25.80
593	NASDAQ	FALN	Mon, Nov 5, 2018	25.72	25.84	25.72	25.79
592	NASDAQ	FALN	Fri, Nov 2, 2018	25.86	25.86	25.66	25.72
591	NASDAQ	FALN	Thu, Nov 1, 2018	25.81	25.83	25.75	25.75
590	NASDAQ	FALN	Wed, Oct 31, 2018	25.85	25.96	25.85	25.90
589	NASDAQ	FALN	Tue, Oct 30, 2018	25.92	25.92	25.75	25.85
588	NASDAQ	FALN	Mon, Oct 29, 2018	25.92	25.98	25.82	25.82
587	NASDAQ	FALN	Fri, Oct 26, 2018	25.90	26.00	25.86	25.90
586	NASDAQ	FALN	Thu, Oct 25, 2018	25.93	26.04	25.90	26.04
585	NASDAQ	FALN	Wed, Oct 24, 2018	26.06	26.06	25.93	25.93
584	NASDAQ	FALN	Tue, Oct 23, 2018	25.95	26.12	25.95	26.00
583	NASDAQ	FALN	Mon, Oct 22, 2018	26.21	26.21	26.04	26.10
582	NASDAQ	FALN	Fri, Oct 19, 2018	26.11	26.12	26.02	26.11
581	NASDAQ	FALN	Thu, Oct 18, 2018	26.09	26.16	26.05	26.07
580	NASDAQ	FALN	Wed, Oct 17, 2018	26.24	26.24	26.12	26.22
579	NASDAQ	FALN	Tue, Oct 16, 2018	26.17	26.25	26.17	26.22
578	NASDAQ	FALN	Mon, Oct 15, 2018	26.10	26.19	26.10	26.17
577	NASDAQ	FALN	Fri, Oct 12, 2018	26.08	26.22	26.08	26.22
576	NASDAQ	FALN	Thu, Oct 11, 2018	26.11	26.11	25.94	26.02
575	NASDAQ	FALN	Wed, Oct 10, 2018	26.16	26.16	26.00	26.00
574	NASDAQ	FALN	Tue, Oct 9, 2018	26.18	26.22	26.09	26.21
573	NASDAQ	FALN	Mon, Oct 8, 2018	26.16	26.21	26.03	26.03
572	NASDAQ	FALN	Fri, Oct 5, 2018	26.28	26.28	26.17	26.27
571	NASDAQ	FALN	Thu, Oct 4, 2018	26.36	26.36	26.20	26.35
570	NASDAQ	FALN	Wed, Oct 3, 2018	26.51	26.51	26.36	26.36
569	NASDAQ	FALN	Tue, Oct 2, 2018	26.51	26.52	26.41	26.41
568	NASDAQ	FALN	Mon, Oct 1, 2018	26.42	26.49	26.41	26.47
567	NASDAQ	FALN	Fri, Sep 28, 2018	26.52	26.59	26.50	26.55
566	NASDAQ	FALN	Thu, Sep 27, 2018	26.62	26.63	26.52	26.62
565	NASDAQ	FALN	Wed, Sep 26, 2018	26.60	26.60	26.50	26.57
564	NASDAQ	FALN	Tue, Sep 25, 2018	26.51	26.57	26.50	26.56
563	NASDAQ	FALN	Mon, Sep 24, 2018	26.58	26.58	26.52	26.55
562	NASDAQ	FALN	Fri, Sep 21, 2018	26.56	26.56	26.50	26.53
561	NASDAQ	FALN	Thu, Sep 20, 2018	26.55	26.55	26.50	26.51
560	NASDAQ	FALN	Wed, Sep 19, 2018	26.47	26.54	26.45	26.53
559	NASDAQ	FALN	Tue, Sep 18, 2018	26.55	26.55	26.49	26.54
558	NASDAQ	FALN	Mon, Sep 17, 2018	26.52	26.54	26.47	26.54
557	NASDAQ	FALN	Fri, Sep 14, 2018	26.45	26.54	26.44	26.52
556	NASDAQ	FALN	Thu, Sep 13, 2018	26.45	26.55	26.45	26.55
555	NASDAQ	FALN	Wed, Sep 12, 2018	26.43	26.47	26.40	26.47
554	NASDAQ	FALN	Tue, Sep 11, 2018	26.40	26.42	26.30	26.42
553	NASDAQ	FALN	Mon, Sep 10, 2018	26.43	26.44	26.39	26.39
552	NASDAQ	FALN	Fri, Sep 7, 2018	26.38	26.38	26.31	26.37
551	NASDAQ	FALN	Thu, Sep 6, 2018	26.38	26.43	26.34	26.37
550	NASDAQ	FALN	Wed, Sep 5, 2018	26.33	26.42	26.33	26.41
549	NASDAQ	FALN	Tue, Sep 4, 2018	26.32	26.44	26.32	26.39
548	NASDAQ	FALN	Fri, Aug 31, 2018	26.50	26.56	26.50	26.56
547	NASDAQ	FALN	Thu, Aug 30, 2018	26.49	26.56	26.44	26.53
546	NASDAQ	FALN	Wed, Aug 29, 2018	26.48	26.57	26.48	26.53
545	NASDAQ	FALN	Tue, Aug 28, 2018	26.48	26.55	26.45	26.51
544	NASDAQ	FALN	Mon, Aug 27, 2018	26.50	26.55	26.40	26.53
543	NASDAQ	FALN	Fri, Aug 24, 2018	26.51	26.51	26.40	26.48
542	NASDAQ	FALN	Thu, Aug 23, 2018	26.45	26.46	26.45	26.45
541	NASDAQ	FALN	Wed, Aug 22, 2018	26.44	26.48	26.43	26.44
540	NASDAQ	FALN	Tue, Aug 21, 2018	26.41	26.50	26.41	26.47
539	NASDAQ	FALN	Mon, Aug 20, 2018	26.50	26.50	26.39	26.47
538	NASDAQ	FALN	Fri, Aug 17, 2018	26.44	26.44	26.37	26.40
537	NASDAQ	FALN	Thu, Aug 16, 2018	26.43	26.44	26.42	26.43
536	NASDAQ	FALN	Wed, Aug 15, 2018	26.48	26.48	26.37	26.40
535	NASDAQ	FALN	Tue, Aug 14, 2018	26.49	26.49	26.43	26.47
534	NASDAQ	FALN	Mon, Aug 13, 2018	26.48	26.48	26.35	26.36
533	NASDAQ	FALN	Fri, Aug 10, 2018	26.41	26.47	26.41	26.42
532	NASDAQ	FALN	Thu, Aug 9, 2018	26.52	26.52	26.44	26.48
531	NASDAQ	FALN	Wed, Aug 8, 2018	26.50	26.50	26.42	26.44
530	NASDAQ	FALN	Tue, Aug 7, 2018	26.49	26.49	26.41	26.47
529	NASDAQ	FALN	Mon, Aug 6, 2018	26.49	26.50	26.40	26.44
528	NASDAQ	FALN	Fri, Aug 3, 2018	26.46	26.46	26.39	26.40
527	NASDAQ	FALN	Thu, Aug 2, 2018	26.38	26.44	26.37	26.39
526	NASDAQ	FALN	Wed, Aug 1, 2018	26.41	26.41	26.33	26.35
525	NASDAQ	FALN	Tue, Jul 31, 2018	26.56	26.56	26.48	26.48
524	NASDAQ	FALN	Mon, Jul 30, 2018	26.51	26.51	26.46	26.46
523	NASDAQ	FALN	Fri, Jul 27, 2018	26.51	26.51	26.38	26.45
522	NASDAQ	FALN	Thu, Jul 26, 2018	26.52	26.52	26.41	26.45
521	NASDAQ	FALN	Wed, Jul 25, 2018	26.46	26.46	26.35	26.39
520	NASDAQ	FALN	Tue, Jul 24, 2018	26.42	26.42	26.37	26.37
519	NASDAQ	FALN	Mon, Jul 23, 2018	26.35	26.42	26.33	26.39
518	NASDAQ	FALN	Fri, Jul 20, 2018	26.40	26.40	26.34	26.38
517	NASDAQ	FALN	Thu, Jul 19, 2018	26.35	26.38	26.35	26.37
516	NASDAQ	FALN	Wed, Jul 18, 2018	26.32	26.43	26.32	26.38
515	NASDAQ	FALN	Tue, Jul 17, 2018	26.32	26.39	26.27	26.37
514	NASDAQ	FALN	Mon, Jul 16, 2018	26.31	26.36	26.29	26.34
513	NASDAQ	FALN	Fri, Jul 13, 2018	26.33	26.40	26.32	26.34
512	NASDAQ	FALN	Thu, Jul 12, 2018	26.30	26.33	26.28	26.31
511	NASDAQ	FALN	Wed, Jul 11, 2018	26.28	26.30	26.24	26.29
510	NASDAQ	FALN	Tue, Jul 10, 2018	26.30	26.34	26.27	26.27
509	NASDAQ	FALN	Mon, Jul 9, 2018	26.32	26.33	26.28	26.28
508	NASDAQ	FALN	Fri, Jul 6, 2018	26.32	26.34	26.28	26.33
507	NASDAQ	FALN	Thu, Jul 5, 2018	26.25	26.26	26.20	26.26
506	NASDAQ	FALN	Tue, Jul 3, 2018	26.24	26.25	26.16	26.16
505	NASDAQ	FALN	Mon, Jul 2, 2018	26.12	26.16	26.00	26.13
504	NASDAQ	FALN	Fri, Jun 29, 2018	26.33	26.38	26.26	26.30
503	NASDAQ	FALN	Thu, Jun 28, 2018	26.32	26.40	26.28	26.35
502	NASDAQ	FALN	Wed, Jun 27, 2018	26.44	26.44	26.38	26.38
501	NASDAQ	FALN	Tue, Jun 26, 2018	26.43	26.43	26.40	26.42
500	NASDAQ	FALN	Mon, Jun 25, 2018	26.44	26.45	26.40	26.45
499	NASDAQ	FALN	Fri, Jun 22, 2018	26.48	26.50	26.44	26.47
498	NASDAQ	FALN	Thu, Jun 21, 2018	26.49	26.51	26.42	26.42
497	NASDAQ	FALN	Wed, Jun 20, 2018	26.48	26.53	26.47	26.51
496	NASDAQ	FALN	Tue, Jun 19, 2018	26.51	26.53	26.48	26.53
495	NASDAQ	FALN	Mon, Jun 18, 2018	26.60	26.60	26.50	26.54
494	NASDAQ	FALN	Fri, Jun 15, 2018	26.51	26.71	26.51	26.55
493	NASDAQ	FALN	Thu, Jun 14, 2018	26.55	26.60	26.50	26.50
492	NASDAQ	FALN	Wed, Jun 13, 2018	26.55	26.61	26.43	26.43
491	NASDAQ	FALN	Tue, Jun 12, 2018	26.50	26.55	26.46	26.54
490	NASDAQ	FALN	Mon, Jun 11, 2018	26.44	26.52	26.44	26.50
489	NASDAQ	FALN	Fri, Jun 8, 2018	26.43	26.48	26.42	26.42
488	NASDAQ	FALN	Thu, Jun 7, 2018	26.46	26.50	26.42	26.50
487	NASDAQ	FALN	Wed, Jun 6, 2018	26.36	26.44	26.36	26.42
486	NASDAQ	FALN	Tue, Jun 5, 2018	26.39	26.45	26.35	26.41
485	NASDAQ	FALN	Mon, Jun 4, 2018	26.43	26.43	26.35	26.39
484	NASDAQ	FALN	Fri, Jun 1, 2018	26.35	26.38	26.33	26.36
483	NASDAQ	FALN	Thu, May 31, 2018	26.44	26.46	26.40	26.44
482	NASDAQ	FALN	Wed, May 30, 2018	26.50	26.50	26.39	26.44
481	NASDAQ	FALN	Tue, May 29, 2018	26.49	26.49	26.36	26.45
480	NASDAQ	FALN	Fri, May 25, 2018	26.61	26.61	26.50	26.52
479	NASDAQ	FALN	Thu, May 24, 2018	26.58	26.64	26.54	26.63
478	NASDAQ	FALN	Wed, May 23, 2018	26.55	26.61	26.51	26.56
477	NASDAQ	FALN	Tue, May 22, 2018	26.54	26.59	26.53	26.55
476	NASDAQ	FALN	Mon, May 21, 2018	26.59	26.60	26.53	26.57
475	NASDAQ	FALN	Fri, May 18, 2018	26.54	26.61	26.52	26.54
474	NASDAQ	FALN	Thu, May 17, 2018	26.56	26.63	26.53	26.58
473	NASDAQ	FALN	Wed, May 16, 2018	26.55	26.60	26.51	26.59
472	NASDAQ	FALN	Tue, May 15, 2018	26.59	26.60	26.53	26.57
471	NASDAQ	FALN	Mon, May 14, 2018	26.57	26.99	26.57	26.65
470	NASDAQ	FALN	Fri, May 11, 2018	26.53	26.64	26.48	26.64
469	NASDAQ	FALN	Thu, May 10, 2018	26.49	26.55	26.46	26.47
468	NASDAQ	FALN	Wed, May 9, 2018	26.33	26.42	26.33	26.38
467	NASDAQ	FALN	Tue, May 8, 2018	26.40	26.48	26.38	26.45
466	NASDAQ	FALN	Mon, May 7, 2018	26.51	26.51	26.41	26.41
465	NASDAQ	FALN	Fri, May 4, 2018	26.33	26.40	26.32	26.35
464	NASDAQ	FALN	Thu, May 3, 2018	26.37	26.43	26.31	26.36
463	NASDAQ	FALN	Wed, May 2, 2018	26.38	26.39	26.32	26.34
462	NASDAQ	FALN	Tue, May 1, 2018	26.39	26.39	26.29	26.31
461	NASDAQ	FALN	Mon, Apr 30, 2018	26.51	26.54	26.45	26.47
460	NASDAQ	FALN	Fri, Apr 27, 2018	26.57	26.57	26.48	26.51
459	NASDAQ	FALN	Thu, Apr 26, 2018	26.46	26.52	26.45	26.51
458	NASDAQ	FALN	Wed, Apr 25, 2018	26.44	26.44	26.37	26.43
457	NASDAQ	FALN	Tue, Apr 24, 2018	26.44	26.51	26.36	26.43
456	NASDAQ	FALN	Mon, Apr 23, 2018	26.54	26.54	26.45	26.48
455	NASDAQ	FALN	Fri, Apr 20, 2018	26.60	26.60	26.50	26.55
454	NASDAQ	FALN	Thu, Apr 19, 2018	26.65	26.65	26.54	26.59
453	NASDAQ	FALN	Wed, Apr 18, 2018	26.67	26.69	26.58	26.64
452	NASDAQ	FALN	Tue, Apr 17, 2018	26.66	26.70	26.61	26.65
451	NASDAQ	FALN	Mon, Apr 16, 2018	26.63	26.65	26.56	26.61
450	NASDAQ	FALN	Fri, Apr 13, 2018	26.62	26.62	26.52	26.55
449	NASDAQ	FALN	Thu, Apr 12, 2018	26.66	26.66	26.39	26.48
448	NASDAQ	FALN	Wed, Apr 11, 2018	26.60	26.64	26.59	26.64
447	NASDAQ	FALN	Tue, Apr 10, 2018	26.52	26.59	26.49	26.59
446	NASDAQ	FALN	Mon, Apr 9, 2018	26.52	26.54	26.45	26.50
445	NASDAQ	FALN	Fri, Apr 6, 2018	26.48	26.49	26.45	26.45
444	NASDAQ	FALN	Thu, Apr 5, 2018	26.45	26.54	26.45	26.49
443	NASDAQ	FALN	Wed, Apr 4, 2018	26.37	26.45	26.37	26.44
442	NASDAQ	FALN	Tue, Apr 3, 2018	26.48	26.48	26.36	26.41
441	NASDAQ	FALN	Mon, Apr 2, 2018	26.50	26.50	26.33	26.36
440	NASDAQ	FALN	Thu, Mar 29, 2018	26.61	26.66	26.60	26.64
439	NASDAQ	FALN	Wed, Mar 28, 2018	26.54	26.57	26.47	26.47
438	NASDAQ	FALN	Tue, Mar 27, 2018	26.57	26.65	26.50	26.52
437	NASDAQ	FALN	Mon, Mar 26, 2018	26.61	26.61	26.50	26.60
436	NASDAQ	FALN	Fri, Mar 23, 2018	26.56	26.57	26.39	26.41
435	NASDAQ	FALN	Thu, Mar 22, 2018	26.60	26.60	26.50	26.51
434	NASDAQ	FALN	Wed, Mar 21, 2018	26.57	26.65	26.57	26.64
433	NASDAQ	FALN	Tue, Mar 20, 2018	26.57	26.66	26.57	26.63
432	NASDAQ	FALN	Mon, Mar 19, 2018	26.66	26.66	26.55	26.57
431	NASDAQ	FALN	Fri, Mar 16, 2018	26.65	26.70	26.65	26.69
430	NASDAQ	FALN	Thu, Mar 15, 2018	26.69	26.70	26.62	26.66
429	NASDAQ	FALN	Wed, Mar 14, 2018	26.73	26.73	26.63	26.67
428	NASDAQ	FALN	Tue, Mar 13, 2018	26.81	26.83	26.70	26.70
427	NASDAQ	FALN	Mon, Mar 12, 2018	26.81	26.82	26.74	26.81
426	NASDAQ	FALN	Fri, Mar 9, 2018	26.81	26.87	26.81	26.85
425	NASDAQ	FALN	Thu, Mar 8, 2018	26.77	26.77	26.69	26.72
424	NASDAQ	FALN	Wed, Mar 7, 2018	26.67	26.90	26.66	26.73
423	NASDAQ	FALN	Tue, Mar 6, 2018	26.61	26.75	26.50	26.71
422	NASDAQ	FALN	Mon, Mar 5, 2018	26.59	26.62	26.48	26.60
421	NASDAQ	FALN	Fri, Mar 2, 2018	26.49	26.60	26.49	26.60
420	NASDAQ	FALN	Thu, Mar 1, 2018	26.66	26.67	26.55	26.55
419	NASDAQ	FALN	Wed, Feb 28, 2018	26.80	26.88	26.55	26.55
418	NASDAQ	FALN	Tue, Feb 27, 2018	27.02	27.02	26.51	26.58
417	NASDAQ	FALN	Mon, Feb 26, 2018	27.01	27.05	26.90	26.97
416	NASDAQ	FALN	Fri, Feb 23, 2018	26.84	26.99	26.81	26.98
415	NASDAQ	FALN	Thu, Feb 22, 2018	26.81	26.91	26.80	26.81
414	NASDAQ	FALN	Wed, Feb 21, 2018	26.97	26.98	26.26	26.80
413	NASDAQ	FALN	Tue, Feb 20, 2018	26.94	27.00	26.92	26.92
412	NASDAQ	FALN	Fri, Feb 16, 2018	26.96	27.20	26.89	27.01
411	NASDAQ	FALN	Thu, Feb 15, 2018	26.88	26.97	26.85	26.95
410	NASDAQ	FALN	Wed, Feb 14, 2018	26.94	26.94	26.63	26.77
409	NASDAQ	FALN	Tue, Feb 13, 2018	26.79	26.81	26.73	26.73
408	NASDAQ	FALN	Mon, Feb 12, 2018	26.79	26.88	26.72	26.82
407	NASDAQ	FALN	Fri, Feb 9, 2018	26.75	26.78	26.45	26.66
406	NASDAQ	FALN	Thu, Feb 8, 2018	26.99	26.99	26.73	26.73
405	NASDAQ	FALN	Wed, Feb 7, 2018	27.12	27.24	27.00	27.00
404	NASDAQ	FALN	Tue, Feb 6, 2018	26.97	27.16	26.95	27.03
403	NASDAQ	FALN	Mon, Feb 5, 2018	27.24	27.44	27.08	27.10
402	NASDAQ	FALN	Fri, Feb 2, 2018	27.33	27.35	27.24	27.26
401	NASDAQ	FALN	Thu, Feb 1, 2018	27.47	27.48	27.40	27.40
400	NASDAQ	FALN	Wed, Jan 31, 2018	27.59	27.61	27.51	27.61
399	NASDAQ	FALN	Tue, Jan 30, 2018	27.56	27.57	27.50	27.50
398	NASDAQ	FALN	Mon, Jan 29, 2018	27.67	27.67	27.57	27.61
397	NASDAQ	FALN	Fri, Jan 26, 2018	27.67	27.81	27.66	27.72
396	NASDAQ	FALN	Thu, Jan 25, 2018	27.64	27.77	27.60	27.72
395	NASDAQ	FALN	Wed, Jan 24, 2018	27.68	27.77	27.62	27.77
394	NASDAQ	FALN	Tue, Jan 23, 2018	27.62	27.84	27.59	27.65
393	NASDAQ	FALN	Mon, Jan 22, 2018	27.57	27.58	27.52	27.54
392	NASDAQ	FALN	Fri, Jan 19, 2018	27.53	27.60	27.48	27.51
391	NASDAQ	FALN	Thu, Jan 18, 2018	27.52	27.74	27.49	27.49
390	NASDAQ	FALN	Wed, Jan 17, 2018	27.52	27.57	27.49	27.49
389	NASDAQ	FALN	Tue, Jan 16, 2018	27.56	27.57	27.47	27.47
388	NASDAQ	FALN	Fri, Jan 12, 2018	27.50	27.56	27.45	27.46
387	NASDAQ	FALN	Thu, Jan 11, 2018	27.43	27.56	27.43	27.51
386	NASDAQ	FALN	Wed, Jan 10, 2018	27.40	27.47	27.36	27.43
385	NASDAQ	FALN	Tue, Jan 9, 2018	27.44	27.47	27.39	27.39
384	NASDAQ	FALN	Mon, Jan 8, 2018	27.46	27.48	27.37	27.44
383	NASDAQ	FALN	Fri, Jan 5, 2018	27.45	28.04	27.36	27.42
382	NASDAQ	FALN	Thu, Jan 4, 2018	27.37	27.44	27.35	27.38
381	NASDAQ	FALN	Wed, Jan 3, 2018	27.25	27.35	27.23	27.30
380	NASDAQ	FALN	Tue, Jan 2, 2018	27.47	27.47	27.16	27.23
379	NASDAQ	FALN	Fri, Dec 29, 2017	27.13	27.22	27.10	27.15
378	NASDAQ	FALN	Thu, Dec 28, 2017	27.14	27.17	27.14	27.17
377	NASDAQ	FALN	Wed, Dec 27, 2017	27.18	27.18	27.13	27.13
376	NASDAQ	FALN	Tue, Dec 26, 2017	27.22	27.32	27.11	27.16
375	NASDAQ	FALN	Fri, Dec 22, 2017	27.14	27.19	27.13	27.18
374	NASDAQ	FALN	Thu, Dec 21, 2017	27.16	27.20	27.12	27.15
373	NASDAQ	FALN	Wed, Dec 20, 2017	27.25	27.25	27.19	27.21
372	NASDAQ	FALN	Tue, Dec 19, 2017	27.26	27.27	27.17	27.22
371	NASDAQ	FALN	Mon, Dec 18, 2017	27.34	30.06	27.22	27.27
370	NASDAQ	FALN	Fri, Dec 15, 2017	27.27	27.28	27.21	27.22
369	NASDAQ	FALN	Thu, Dec 14, 2017	27.30	27.30	27.20	27.20
368	NASDAQ	FALN	Wed, Dec 13, 2017	27.22	27.29	27.21	27.28
367	NASDAQ	FALN	Tue, Dec 12, 2017	27.21	27.42	27.17	27.18
366	NASDAQ	FALN	Mon, Dec 11, 2017	27.18	27.21	27.16	27.21
365	NASDAQ	FALN	Fri, Dec 8, 2017	27.43	27.43	27.14	27.18
364	NASDAQ	FALN	Thu, Dec 7, 2017	27.41	27.42	27.34	27.36
363	NASDAQ	FALN	Wed, Dec 6, 2017	27.42	27.43	27.38	27.39
362	NASDAQ	FALN	Tue, Dec 5, 2017	27.41	27.43	27.37	27.41
361	NASDAQ	FALN	Mon, Dec 4, 2017	27.43	27.43	27.38	27.38
360	NASDAQ	FALN	Fri, Dec 1, 2017	27.44	27.44	27.32	27.40
359	NASDAQ	FALN	Thu, Nov 30, 2017	27.60	27.63	27.56	27.59
358	NASDAQ	FALN	Wed, Nov 29, 2017	27.60	27.60	27.53	27.57
357	NASDAQ	FALN	Tue, Nov 28, 2017	27.52	27.60	27.52	27.58
356	NASDAQ	FALN	Mon, Nov 27, 2017	27.57	27.57	27.52	27.52
355	NASDAQ	FALN	Fri, Nov 24, 2017	27.61	27.62	27.57	27.62
354	NASDAQ	FALN	Wed, Nov 22, 2017	27.51	27.57	27.51	27.56
353	NASDAQ	FALN	Tue, Nov 21, 2017	27.51	27.54	27.50	27.53
352	NASDAQ	FALN	Mon, Nov 20, 2017	27.42	27.49	27.42	27.46
351	NASDAQ	FALN	Fri, Nov 17, 2017	27.43	27.49	27.43	27.44
350	NASDAQ	FALN	Thu, Nov 16, 2017	27.41	27.52	27.40	27.48
349	NASDAQ	FALN	Wed, Nov 15, 2017	27.22	27.28	27.11	27.28
348	NASDAQ	FALN	Tue, Nov 14, 2017	27.36	27.80	27.28	27.31
347	NASDAQ	FALN	Mon, Nov 13, 2017	27.43	27.43	27.38	27.38
346	NASDAQ	FALN	Fri, Nov 10, 2017	27.42	27.45	27.39	27.45
345	NASDAQ	FALN	Thu, Nov 9, 2017	27.41	27.44	27.34	27.44
344	NASDAQ	FALN	Wed, Nov 8, 2017	27.57	27.58	27.50	27.51
343	NASDAQ	FALN	Tue, Nov 7, 2017	27.67	27.67	27.55	27.61
342	NASDAQ	FALN	Mon, Nov 6, 2017	27.69	27.70	27.65	27.68
341	NASDAQ	FALN	Fri, Nov 3, 2017	27.73	27.77	27.66	27.77
340	NASDAQ	FALN	Thu, Nov 2, 2017	27.70	27.73	27.66	27.72
339	NASDAQ	FALN	Wed, Nov 1, 2017	27.75	27.76	27.68	27.68
338	NASDAQ	FALN	Tue, Oct 31, 2017	27.81	27.82	27.75	27.79
337	NASDAQ	FALN	Mon, Oct 30, 2017	27.83	27.84	27.77	27.80
336	NASDAQ	FALN	Fri, Oct 27, 2017	27.76	27.82	27.74	27.82
335	NASDAQ	FALN	Thu, Oct 26, 2017	27.81	27.81	27.72	27.75
334	NASDAQ	FALN	Wed, Oct 25, 2017	27.78	27.78	27.68	27.78
333	NASDAQ	FALN	Tue, Oct 24, 2017	27.83	27.83	27.80	27.81
332	NASDAQ	FALN	Mon, Oct 23, 2017	27.84	27.85	27.80	27.81
331	NASDAQ	FALN	Fri, Oct 20, 2017	27.83	27.85	27.80	27.83
330	NASDAQ	FALN	Thu, Oct 19, 2017	27.75	27.79	27.73	27.77
329	NASDAQ	FALN	Wed, Oct 18, 2017	27.79	27.83	27.76	27.82
328	NASDAQ	FALN	Tue, Oct 17, 2017	27.74	27.79	27.74	27.78
327	NASDAQ	FALN	Mon, Oct 16, 2017	27.74	27.74	27.71	27.74
326	NASDAQ	FALN	Fri, Oct 13, 2017	27.75	27.75	27.69	27.72
325	NASDAQ	FALN	Thu, Oct 12, 2017	27.69	27.69	27.65	27.66
324	NASDAQ	FALN	Wed, Oct 11, 2017	27.65	27.70	27.65	27.69
323	NASDAQ	FALN	Tue, Oct 10, 2017	27.70	27.70	27.65	27.65
322	NASDAQ	FALN	Mon, Oct 9, 2017	27.66	27.70	27.65	27.69
321	NASDAQ	FALN	Fri, Oct 6, 2017	27.64	27.65	27.63	27.64
320	NASDAQ	FALN	Thu, Oct 5, 2017	27.64	27.68	27.64	27.68
319	NASDAQ	FALN	Wed, Oct 4, 2017	27.65	27.65	27.61	27.61
318	NASDAQ	FALN	Tue, Oct 3, 2017	29.44	29.44	27.60	27.65
317	NASDAQ	FALN	Mon, Oct 2, 2017	27.67	27.67	27.60	27.63
316	NASDAQ	FALN	Fri, Sep 29, 2017	27.73	27.81	27.73	27.80
315	NASDAQ	FALN	Thu, Sep 28, 2017	27.73	27.78	27.73	27.75
314	NASDAQ	FALN	Wed, Sep 27, 2017	27.71	27.80	27.70	27.80
313	NASDAQ	FALN	Tue, Sep 26, 2017	27.73	27.73	27.69	27.70
312	NASDAQ	FALN	Mon, Sep 25, 2017	27.60	27.69	27.60	27.64
311	NASDAQ	FALN	Fri, Sep 22, 2017	27.59	27.63	27.59	27.63
310	NASDAQ	FALN	Thu, Sep 21, 2017	27.62	27.62	27.57	27.60
309	NASDAQ	FALN	Wed, Sep 20, 2017	27.65	27.65	27.53	27.60
308	NASDAQ	FALN	Tue, Sep 19, 2017	27.57	27.64	27.57	27.63
307	NASDAQ	FALN	Mon, Sep 18, 2017	27.60	27.61	27.54	27.57
306	NASDAQ	FALN	Fri, Sep 15, 2017	27.61	27.65	27.59	27.65
305	NASDAQ	FALN	Thu, Sep 14, 2017	27.57	27.62	27.57	27.61
304	NASDAQ	FALN	Wed, Sep 13, 2017	27.57	27.61	27.52	27.61
303	NASDAQ	FALN	Tue, Sep 12, 2017	27.55	27.59	27.51	27.59
302	NASDAQ	FALN	Mon, Sep 11, 2017	27.52	27.60	27.52	27.53
301	NASDAQ	FALN	Fri, Sep 8, 2017	27.54	27.54	27.45	27.46
300	NASDAQ	FALN	Thu, Sep 7, 2017	27.54	27.55	27.54	27.54
299	NASDAQ	FALN	Wed, Sep 6, 2017	27.56	27.57	27.52	27.55
298	NASDAQ	FALN	Tue, Sep 5, 2017	27.52	27.56	27.47	27.55
297	NASDAQ	FALN	Fri, Sep 1, 2017	27.50	27.54	27.48	27.54
296	NASDAQ	FALN	Thu, Aug 31, 2017	27.61	27.63	27.61	27.63
295	NASDAQ	FALN	Wed, Aug 30, 2017	27.52	27.57	27.52	27.55
294	NASDAQ	FALN	Tue, Aug 29, 2017	27.44	27.53	27.44	27.52
293	NASDAQ	FALN	Mon, Aug 28, 2017	27.53	27.53	27.45	27.47
292	NASDAQ	FALN	Fri, Aug 25, 2017	27.54	27.54	27.49	27.52
291	NASDAQ	FALN	Thu, Aug 24, 2017	27.47	27.47	27.41	27.44
290	NASDAQ	FALN	Wed, Aug 23, 2017	27.48	27.49	27.48	27.49
289	NASDAQ	FALN	Tue, Aug 22, 2017	27.41	27.48	27.41	27.47
288	NASDAQ	FALN	Mon, Aug 21, 2017	27.35	27.35	27.28	27.30
287	NASDAQ	FALN	Fri, Aug 18, 2017	27.27	27.39	27.27	27.33
286	NASDAQ	FALN	Thu, Aug 17, 2017	27.40	27.40	27.31	27.31
285	NASDAQ	FALN	Wed, Aug 16, 2017	27.43	27.44	27.42	27.42
284	NASDAQ	FALN	Tue, Aug 15, 2017	27.37	27.41	27.37	27.41
283	NASDAQ	FALN	Mon, Aug 14, 2017	27.39	27.42	27.34	27.35
282	NASDAQ	FALN	Fri, Aug 11, 2017	27.26	27.29	27.25	27.29
281	NASDAQ	FALN	Thu, Aug 10, 2017	27.36	27.36	27.20	27.20
280	NASDAQ	FALN	Wed, Aug 9, 2017	27.40	27.41	27.36	27.39
279	NASDAQ	FALN	Tue, Aug 8, 2017	27.50	27.54	27.45	27.45
278	NASDAQ	FALN	Mon, Aug 7, 2017	27.50	27.54	27.49	27.54
277	NASDAQ	FALN	Fri, Aug 4, 2017	27.51	27.53	27.46	27.49
276	NASDAQ	FALN	Thu, Aug 3, 2017	27.48	27.52	27.48	27.50
275	NASDAQ	FALN	Wed, Aug 2, 2017	27.57	27.57	27.50	27.50
274	NASDAQ	FALN	Tue, Aug 1, 2017	27.52	27.52	27.48	27.51
273	NASDAQ	FALN	Mon, Jul 31, 2017	27.64	27.66	27.60	27.66
272	NASDAQ	FALN	Fri, Jul 28, 2017	27.61	27.63	27.59	27.63
271	NASDAQ	FALN	Thu, Jul 27, 2017	27.67	27.69	27.58	27.64
270	NASDAQ	FALN	Wed, Jul 26, 2017	27.62	27.62	27.60	27.60
269	NASDAQ	FALN	Tue, Jul 25, 2017	27.55	27.60	27.52	27.57
268	NASDAQ	FALN	Mon, Jul 24, 2017	27.49	27.49	27.45	27.47
267	NASDAQ	FALN	Fri, Jul 21, 2017	27.46	27.47	27.44	27.44
266	NASDAQ	FALN	Thu, Jul 20, 2017	27.50	27.52	27.49	27.49
265	NASDAQ	FALN	Wed, Jul 19, 2017	27.51	27.51	27.51	27.51
264	NASDAQ	FALN	Tue, Jul 18, 2017	27.41	27.47	27.40	27.47
263	NASDAQ	FALN	Mon, Jul 17, 2017	27.42	27.43	27.40	27.40
262	NASDAQ	FALN	Fri, Jul 14, 2017	27.41	27.48	27.40	27.46
261	NASDAQ	FALN	Thu, Jul 13, 2017	27.31	27.41	27.31	27.41
260	NASDAQ	FALN	Wed, Jul 12, 2017	27.29	27.33	27.27	27.31
259	NASDAQ	FALN	Tue, Jul 11, 2017	27.09	27.18	27.09	27.18
258	NASDAQ	FALN	Mon, Jul 10, 2017	27.13	27.18	27.13	27.18
257	NASDAQ	FALN	Fri, Jul 7, 2017	27.13	27.13	27.13	27.13
256	NASDAQ	FALN	Thu, Jul 6, 2017	27.22	27.22	27.14	27.14
255	NASDAQ	FALN	Wed, Jul 5, 2017	27.29	27.29	27.25	27.25
254	NASDAQ	FALN	Mon, Jul 3, 2017	27.29	27.29	27.25	27.25
253	NASDAQ	FALN	Fri, Jun 30, 2017	27.37	27.37	27.33	27.33
252	NASDAQ	FALN	Thu, Jun 29, 2017	27.36	27.36	27.28	27.32
251	NASDAQ	FALN	Wed, Jun 28, 2017	27.35	27.42	27.35	27.42
250	NASDAQ	FALN	Tue, Jun 27, 2017	27.33	27.37	27.33	27.37
249	NASDAQ	FALN	Mon, Jun 26, 2017	27.28	27.36	27.27	27.35
248	NASDAQ	FALN	Fri, Jun 23, 2017	27.30	27.30	27.30	27.30
247	NASDAQ	FALN	Thu, Jun 22, 2017	27.10	27.10	27.10	27.10
246	NASDAQ	FALN	Wed, Jun 21, 2017	27.23	27.23	27.05	27.05
245	NASDAQ	FALN	Tue, Jun 20, 2017	27.27	27.32	27.25	27.29
244	NASDAQ	FALN	Mon, Jun 19, 2017	27.39	27.39	27.38	27.39
243	NASDAQ	FALN	Fri, Jun 16, 2017	27.30	27.30	27.24	27.26
242	NASDAQ	FALN	Thu, Jun 15, 2017	27.27	27.31	27.27	27.29
241	NASDAQ	FALN	Wed, Jun 14, 2017	27.45	27.45	27.41	27.41
240	NASDAQ	FALN	Tue, Jun 13, 2017	27.45	27.45	27.42	27.43
239	NASDAQ	FALN	Mon, Jun 12, 2017	27.47	27.47	27.47	27.47
238	NASDAQ	FALN	Fri, Jun 9, 2017	27.41	27.46	27.36	27.40
237	NASDAQ	FALN	Thu, Jun 8, 2017	27.34	27.40	27.31	27.40
236	NASDAQ	FALN	Wed, Jun 7, 2017	27.37	27.37	27.33	27.36
235	NASDAQ	FALN	Tue, Jun 6, 2017	27.42	27.44	27.42	27.43
234	NASDAQ	FALN	Mon, Jun 5, 2017	27.41	27.42	27.41	27.42
233	NASDAQ	FALN	Fri, Jun 2, 2017	27.46	27.46	27.45	27.46
232	NASDAQ	FALN	Thu, Jun 1, 2017	27.39	27.45	27.39	27.41
231	NASDAQ	FALN	Wed, May 31, 2017	27.48	27.54	27.47	27.54
230	NASDAQ	FALN	Tue, May 30, 2017	27.49	27.53	27.48	27.53
229	NASDAQ	FALN	Fri, May 26, 2017	27.50	27.50	27.48	27.49
228	NASDAQ	FALN	Thu, May 25, 2017	27.57	27.59	27.48	27.51
227	NASDAQ	FALN	Wed, May 24, 2017	27.49	27.56	27.46	27.56
226	NASDAQ	FALN	Tue, May 23, 2017	27.47	27.48	27.45	27.48
225	NASDAQ	FALN	Mon, May 22, 2017	27.44	27.49	27.43	27.49
224	NASDAQ	FALN	Fri, May 19, 2017	0.00	0.00	0.00	27.31
223	NASDAQ	FALN	Thu, May 18, 2017	0.00	0.00	0.00	27.31
222	NASDAQ	FALN	Wed, May 17, 2017	27.40	27.42	27.31	27.31
221	NASDAQ	FALN	Tue, May 16, 2017	27.46	27.47	27.46	27.47
220	NASDAQ	FALN	Mon, May 15, 2017	27.49	27.49	27.49	27.49
219	NASDAQ	FALN	Fri, May 12, 2017	27.38	27.39	27.34	27.39
218	NASDAQ	FALN	Thu, May 11, 2017	27.39	27.43	27.39	27.41
217	NASDAQ	FALN	Wed, May 10, 2017	27.34	27.41	27.34	27.41
216	NASDAQ	FALN	Tue, May 9, 2017	27.37	27.37	27.37	27.37
215	NASDAQ	FALN	Mon, May 8, 2017	27.29	27.35	27.29	27.34
214	NASDAQ	FALN	Fri, May 5, 2017	27.23	27.33	27.23	27.33
213	NASDAQ	FALN	Thu, May 4, 2017	27.40	27.40	27.24	27.26
212	NASDAQ	FALN	Wed, May 3, 2017	27.43	27.44	27.41	27.44
211	NASDAQ	FALN	Tue, May 2, 2017	27.44	27.46	27.42	27.42
210	NASDAQ	FALN	Mon, May 1, 2017	27.47	27.47	27.41	27.44
209	NASDAQ	FALN	Fri, Apr 28, 2017	27.57	27.59	27.55	27.59
208	NASDAQ	FALN	Thu, Apr 27, 2017	27.50	27.54	27.50	27.54
207	NASDAQ	FALN	Wed, Apr 26, 2017	27.51	27.58	27.50	27.55
206	NASDAQ	FALN	Tue, Apr 25, 2017	27.49	27.55	27.49	27.54
205	NASDAQ	FALN	Mon, Apr 24, 2017	27.47	27.48	27.46	27.46
204	NASDAQ	FALN	Fri, Apr 21, 2017	27.35	27.36	27.35	27.36
203	NASDAQ	FALN	Thu, Apr 20, 2017	27.32	27.40	27.32	27.40
202	NASDAQ	FALN	Wed, Apr 19, 2017	27.40	27.41	27.30	27.30
201	NASDAQ	FALN	Tue, Apr 18, 2017	27.36	27.36	27.35	27.36
200	NASDAQ	FALN	Mon, Apr 17, 2017	27.34	27.36	27.34	27.34
199	NASDAQ	FALN	Thu, Apr 13, 2017	27.35	27.35	27.32	27.32
198	NASDAQ	FALN	Wed, Apr 12, 2017	27.36	27.36	27.34	27.34
197	NASDAQ	FALN	Tue, Apr 11, 2017	27.44	27.44	27.37	27.37
196	NASDAQ	FALN	Mon, Apr 10, 2017	27.39	27.43	27.39	27.40
195	NASDAQ	FALN	Fri, Apr 7, 2017	27.38	27.38	27.38	27.38
194	NASDAQ	FALN	Thu, Apr 6, 2017	27.36	27.36	27.31	27.31
193	NASDAQ	FALN	Wed, Apr 5, 2017	27.34	27.34	27.34	27.34
192	NASDAQ	FALN	Tue, Apr 4, 2017	27.26	27.28	27.26	27.26
191	NASDAQ	FALN	Mon, Apr 3, 2017	27.28	27.28	27.18	27.28
190	NASDAQ	FALN	Fri, Mar 31, 2017	27.40	27.40	27.40	27.40
189	NASDAQ	FALN	Thu, Mar 30, 2017	27.37	27.40	27.32	27.40
188	NASDAQ	FALN	Tue, Mar 28, 2017	27.12	27.14	27.12	27.13
187	NASDAQ	FALN	Mon, Mar 27, 2017	27.03	27.04	27.02	27.02
186	NASDAQ	FALN	Fri, Mar 24, 2017	0.00	0.00	0.00	26.95
185	NASDAQ	FALN	Thu, Mar 23, 2017	26.95	26.95	26.95	26.95
184	NASDAQ	FALN	Wed, Mar 22, 2017	26.92	26.94	26.89	26.94
183	NASDAQ	FALN	Tue, Mar 21, 2017	27.13	27.13	27.00	27.00
182	NASDAQ	FALN	Mon, Mar 20, 2017	27.10	27.10	27.06	27.06
181	NASDAQ	FALN	Fri, Mar 17, 2017	27.13	27.13	27.11	27.11
180	NASDAQ	FALN	Thu, Mar 16, 2017	27.12	27.12	27.11	27.11
179	NASDAQ	FALN	Wed, Mar 15, 2017	26.93	27.13	26.93	27.13
178	NASDAQ	FALN	Tue, Mar 14, 2017	26.79	26.79	26.77	26.79
177	NASDAQ	FALN	Mon, Mar 13, 2017	26.80	26.80	26.80	26.80
176	NASDAQ	FALN	Fri, Mar 10, 2017	26.92	26.92	26.81	26.82
175	NASDAQ	FALN	Thu, Mar 9, 2017	26.82	26.85	26.78	26.82
174	NASDAQ	FALN	Wed, Mar 8, 2017	27.04	27.04	26.91	26.91
173	NASDAQ	FALN	Tue, Mar 7, 2017	27.16	27.16	27.15	27.15
172	NASDAQ	FALN	Mon, Mar 6, 2017	27.46	27.60	27.24	27.24
171	NASDAQ	FALN	Fri, Mar 3, 2017	27.38	27.40	27.38	27.40
170	NASDAQ	FALN	Thu, Mar 2, 2017	27.47	27.48	27.39	27.43
169	NASDAQ	FALN	Wed, Mar 1, 2017	27.32	27.51	27.32	27.48
168	NASDAQ	FALN	Tue, Feb 28, 2017	27.42	27.42	27.42	27.42
167	NASDAQ	FALN	Mon, Feb 27, 2017	27.50	27.53	27.50	27.51
166	NASDAQ	FALN	Fri, Feb 24, 2017	27.47	27.53	27.47	27.52
165	NASDAQ	FALN	Thu, Feb 23, 2017	27.50	27.50	27.50	27.50
164	NASDAQ	FALN	Wed, Feb 22, 2017	27.48	27.48	27.41	27.41
163	NASDAQ	FALN	Tue, Feb 21, 2017	0.00	0.00	0.00	27.36
162	NASDAQ	FALN	Fri, Feb 17, 2017	27.36	27.36	27.36	27.36
161	NASDAQ	FALN	Thu, Feb 16, 2017	27.41	27.41	27.36	27.39
160	NASDAQ	FALN	Wed, Feb 15, 2017	27.38	27.38	27.37	27.37
159	NASDAQ	FALN	Tue, Feb 14, 2017	27.31	27.41	27.31	27.40
158	NASDAQ	FALN	Mon, Feb 13, 2017	27.41	27.44	27.41	27.44
157	NASDAQ	FALN	Fri, Feb 10, 2017	27.40	27.40	27.36	27.36
156	NASDAQ	FALN	Thu, Feb 9, 2017	27.35	27.36	27.30	27.32
155	NASDAQ	FALN	Wed, Feb 8, 2017	27.21	27.30	27.20	27.26
154	NASDAQ	FALN	Tue, Feb 7, 2017	27.23	27.29	27.20	27.29
153	NASDAQ	FALN	Mon, Feb 6, 2017	27.34	27.34	27.34	27.34
152	NASDAQ	FALN	Fri, Feb 3, 2017	27.37	27.39	27.29	27.29
151	NASDAQ	FALN	Thu, Feb 2, 2017	0.00	0.00	0.00	27.21
150	NASDAQ	FALN	Wed, Feb 1, 2017	27.21	27.25	27.21	27.21
149	NASDAQ	FALN	Mon, Jan 30, 2017	27.31	27.31	27.27	27.27
148	NASDAQ	FALN	Fri, Jan 27, 2017	27.36	27.42	27.34	27.42
147	NASDAQ	FALN	Thu, Jan 26, 2017	27.43	27.43	27.40	27.40
146	NASDAQ	FALN	Wed, Jan 25, 2017	27.35	27.35	27.26	27.32
145	NASDAQ	FALN	Tue, Jan 24, 2017	27.34	27.34	27.34	27.34
144	NASDAQ	FALN	Mon, Jan 23, 2017	27.17	27.17	27.17	27.17
143	NASDAQ	FALN	Fri, Jan 20, 2017	27.11	27.11	27.11	27.11
142	NASDAQ	FALN	Thu, Jan 19, 2017	27.14	27.14	27.10	27.10
141	NASDAQ	FALN	Wed, Jan 18, 2017	27.15	27.17	27.05	27.05
140	NASDAQ	FALN	Tue, Jan 17, 2017	27.13	27.15	27.08	27.15
139	NASDAQ	FALN	Fri, Jan 13, 2017	27.13	27.14	27.13	27.14
138	NASDAQ	FALN	Thu, Jan 12, 2017	27.14	27.18	27.06	27.18
137	NASDAQ	FALN	Wed, Jan 11, 2017	27.06	27.22	27.06	27.22
136	NASDAQ	FALN	Tue, Jan 10, 2017	27.24	27.24	27.11	27.11
135	NASDAQ	FALN	Mon, Jan 9, 2017	27.07	27.07	27.00	27.05
134	NASDAQ	FALN	Fri, Jan 6, 2017	27.04	27.04	27.04	27.04
133	NASDAQ	FALN	Thu, Jan 5, 2017	27.08	27.08	27.02	27.02
132	NASDAQ	FALN	Wed, Jan 4, 2017	27.03	27.08	27.00	27.03
131	NASDAQ	FALN	Tue, Jan 3, 2017	26.90	26.91	26.81	26.89
130	NASDAQ	FALN	Fri, Dec 30, 2016	26.76	26.76	26.76	26.76
129	NASDAQ	FALN	Thu, Dec 29, 2016	26.79	26.79	26.79	26.79
128	NASDAQ	FALN	Wed, Dec 28, 2016	26.75	26.75	26.75	26.75
127	NASDAQ	FALN	Tue, Dec 27, 2016	0.00	0.00	0.00	26.87
126	NASDAQ	FALN	Fri, Dec 23, 2016	26.78	26.87	26.78	26.87
125	NASDAQ	FALN	Thu, Dec 22, 2016	26.73	26.73	26.73	26.73
124	NASDAQ	FALN	Wed, Dec 21, 2016	26.72	26.72	26.68	26.68
123	NASDAQ	FALN	Mon, Dec 19, 2016	0.00	0.00	0.00	26.73
122	NASDAQ	FALN	Fri, Dec 16, 2016	26.75	26.75	26.73	26.73
121	NASDAQ	FALN	Wed, Dec 14, 2016	26.82	26.82	26.56	26.56
120	NASDAQ	FALN	Tue, Dec 13, 2016	0.00	0.00	0.00	26.72
119	NASDAQ	FALN	Mon, Dec 12, 2016	0.00	0.00	0.00	26.72
118	NASDAQ	FALN	Fri, Dec 9, 2016	0.00	0.00	0.00	26.72
117	NASDAQ	FALN	Thu, Dec 8, 2016	26.67	26.72	26.67	26.72
116	NASDAQ	FALN	Wed, Dec 7, 2016	26.82	26.82	26.82	26.82
115	NASDAQ	FALN	Tue, Dec 6, 2016	26.64	26.64	26.64	26.64
114	NASDAQ	FALN	Mon, Dec 5, 2016	26.48	26.48	26.48	26.48
113	NASDAQ	FALN	Fri, Dec 2, 2016	26.29	26.29	26.29	26.29
112	NASDAQ	FALN	Thu, Dec 1, 2016	0.00	0.00	0.00	26.54
111	NASDAQ	FALN	Wed, Nov 30, 2016	26.53	26.54	26.53	26.54
110	NASDAQ	FALN	Tue, Nov 29, 2016	26.49	26.49	26.49	26.49
109	NASDAQ	FALN	Mon, Nov 28, 2016	26.58	26.58	26.54	26.55
108	NASDAQ	FALN	Wed, Nov 23, 2016	26.45	26.48	26.45	26.48
107	NASDAQ	FALN	Tue, Nov 22, 2016	26.52	26.52	26.52	26.52
106	NASDAQ	FALN	Mon, Nov 21, 2016	26.40	26.40	26.40	26.40
105	NASDAQ	FALN	Thu, Nov 17, 2016	0.00	0.00	0.00	26.36
104	NASDAQ	FALN	Wed, Nov 16, 2016	26.36	26.36	26.36	26.36
103	NASDAQ	FALN	Tue, Nov 15, 2016	0.00	0.00	0.00	26.19
102	NASDAQ	FALN	Mon, Nov 14, 2016	25.91	26.19	25.91	26.19
101	NASDAQ	FALN	Fri, Nov 11, 2016	26.10	26.10	25.90	25.90
100	NASDAQ	FALN	Thu, Nov 10, 2016	26.48	26.48	26.41	26.41
99	NASDAQ	FALN	Wed, Nov 9, 2016	26.70	26.85	26.70	26.73
98	NASDAQ	FALN	Tue, Nov 8, 2016	26.69	26.80	26.69	26.80
97	NASDAQ	FALN	Mon, Nov 7, 2016	26.73	26.77	26.68	26.68
96	NASDAQ	FALN	Fri, Nov 4, 2016	0.00	0.00	0.00	26.39
95	NASDAQ	FALN	Thu, Nov 3, 2016	26.47	26.47	26.39	26.39
94	NASDAQ	FALN	Wed, Nov 2, 2016	26.57	26.57	26.47	26.47
93	NASDAQ	FALN	Tue, Nov 1, 2016	26.70	26.70	26.56	26.56
92	NASDAQ	FALN	Mon, Oct 31, 2016	26.84	26.89	26.81	26.81
91	NASDAQ	FALN	Fri, Oct 28, 2016	26.98	26.98	26.97	26.97
90	NASDAQ	FALN	Thu, Oct 27, 2016	27.11	27.11	26.98	26.98
89	NASDAQ	FALN	Wed, Oct 26, 2016	27.03	27.11	27.01	27.01
88	NASDAQ	FALN	Tue, Oct 25, 2016	27.16	27.16	27.11	27.11
87	NASDAQ	FALN	Mon, Oct 24, 2016	27.16	27.16	27.09	27.09
86	NASDAQ	FALN	Fri, Oct 21, 2016	27.04	27.08	27.04	27.08
85	NASDAQ	FALN	Thu, Oct 20, 2016	0.00	0.00	0.00	27.15
84	NASDAQ	FALN	Wed, Oct 19, 2016	27.09	27.15	27.09	27.15
83	NASDAQ	FALN	Tue, Oct 18, 2016	26.89	26.89	26.87	26.87
82	NASDAQ	FALN	Mon, Oct 17, 2016	26.80	26.80	26.76	26.76
81	NASDAQ	FALN	Fri, Oct 14, 2016	26.93	26.93	26.85	26.89
80	NASDAQ	FALN	Thu, Oct 13, 2016	26.68	26.91	26.67	26.91
79	NASDAQ	FALN	Wed, Oct 12, 2016	26.70	26.90	26.70	26.90
78	NASDAQ	FALN	Tue, Oct 11, 2016	0.00	0.00	0.00	26.84
77	NASDAQ	FALN	Mon, Oct 10, 2016	0.00	0.00	0.00	26.84
76	NASDAQ	FALN	Fri, Oct 7, 2016	0.00	0.00	0.00	26.84
75	NASDAQ	FALN	Thu, Oct 6, 2016	26.83	26.84	26.83	26.84
74	NASDAQ	FALN	Wed, Oct 5, 2016	26.81	26.83	26.81	26.82
73	NASDAQ	FALN	Mon, Oct 3, 2016	26.63	26.75	26.63	26.75
72	NASDAQ	FALN	Fri, Sep 30, 2016	26.88	26.88	26.88	26.88
71	NASDAQ	FALN	Wed, Sep 28, 2016	26.72	26.75	26.72	26.72
70	NASDAQ	FALN	Tue, Sep 27, 2016	26.55	26.67	26.55	26.67
69	NASDAQ	FALN	Mon, Sep 26, 2016	26.59	26.59	26.55	26.55
68	NASDAQ	FALN	Fri, Sep 23, 2016	26.68	26.68	26.68	26.68
67	NASDAQ	FALN	Thu, Sep 22, 2016	26.85	26.85	26.75	26.78
66	NASDAQ	FALN	Wed, Sep 21, 2016	26.50	26.61	26.50	26.61
65	NASDAQ	FALN	Tue, Sep 20, 2016	0.00	0.00	0.00	26.50
64	NASDAQ	FALN	Mon, Sep 19, 2016	0.00	0.00	0.00	26.50
63	NASDAQ	FALN	Fri, Sep 16, 2016	0.00	0.00	0.00	26.50
62	NASDAQ	FALN	Thu, Sep 15, 2016	26.35	26.50	26.35	26.50
61	NASDAQ	FALN	Tue, Sep 13, 2016	26.20	26.20	26.09	26.09
60	NASDAQ	FALN	Mon, Sep 12, 2016	26.38	26.55	26.35	26.55
59	NASDAQ	FALN	Fri, Sep 9, 2016	26.55	26.55	26.25	26.33
58	NASDAQ	FALN	Thu, Sep 8, 2016	26.75	26.75	26.73	26.73
57	NASDAQ	FALN	Wed, Sep 7, 2016	26.76	26.76	26.76	26.76
56	NASDAQ	FALN	Tue, Sep 6, 2016	26.77	26.79	26.69	26.79
55	NASDAQ	FALN	Fri, Sep 2, 2016	26.74	26.74	26.71	26.71
54	NASDAQ	FALN	Thu, Sep 1, 2016	26.52	26.52	26.48	26.48
53	NASDAQ	FALN	Wed, Aug 31, 2016	26.87	26.87	26.79	26.79
52	NASDAQ	FALN	Tue, Aug 30, 2016	26.84	26.92	26.84	26.89
51	NASDAQ	FALN	Mon, Aug 29, 2016	26.78	26.84	26.78	26.84
50	NASDAQ	FALN	Fri, Aug 26, 2016	26.90	26.91	26.79	26.79
49	NASDAQ	FALN	Thu, Aug 25, 2016	26.84	26.84	26.84	26.84
48	NASDAQ	FALN	Wed, Aug 24, 2016	0.00	0.00	0.00	26.83
47	NASDAQ	FALN	Tue, Aug 23, 2016	26.83	26.83	26.83	26.83
46	NASDAQ	FALN	Mon, Aug 22, 2016	26.70	26.71	26.70	26.71
45	NASDAQ	FALN	Fri, Aug 19, 2016	26.75	26.79	26.75	26.79
44	NASDAQ	FALN	Thu, Aug 18, 2016	0.00	0.00	0.00	26.67
43	NASDAQ	FALN	Wed, Aug 17, 2016	0.00	0.00	0.00	26.67
42	NASDAQ	FALN	Tue, Aug 16, 2016	26.58	26.67	26.58	26.67
41	NASDAQ	FALN	Mon, Aug 15, 2016	26.55	26.73	26.55	26.69
40	NASDAQ	FALN	Fri, Aug 12, 2016	26.60	26.61	26.60	26.61
39	NASDAQ	FALN	Thu, Aug 11, 2016	26.57	26.62	26.56	26.62
38	NASDAQ	FALN	Wed, Aug 10, 2016	26.47	26.47	26.45	26.45
37	NASDAQ	FALN	Tue, Aug 9, 2016	26.49	26.49	26.45	26.45
36	NASDAQ	FALN	Mon, Aug 8, 2016	26.30	26.43	26.30	26.43
35	NASDAQ	FALN	Fri, Aug 5, 2016	26.38	26.38	26.31	26.31
34	NASDAQ	FALN	Thu, Aug 4, 2016	26.25	26.25	26.23	26.25
33	NASDAQ	FALN	Wed, Aug 3, 2016	25.99	26.11	25.99	26.11
32	NASDAQ	FALN	Tue, Aug 2, 2016	25.81	25.81	25.80	25.80
31	NASDAQ	FALN	Mon, Aug 1, 2016	26.03	26.03	25.96	25.96
30	NASDAQ	FALN	Fri, Jul 29, 2016	26.17	26.23	26.17	26.23
29	NASDAQ	FALN	Thu, Jul 28, 2016	26.24	26.24	26.24	26.24
28	NASDAQ	FALN	Wed, Jul 27, 2016	26.19	26.27	26.19	26.27
27	NASDAQ	FALN	Tue, Jul 26, 2016	26.38	26.38	26.38	26.38
26	NASDAQ	FALN	Mon, Jul 25, 2016	26.38	26.38	26.38	26.38
25	NASDAQ	FALN	Fri, Jul 22, 2016	26.33	26.38	26.33	26.38
24	NASDAQ	FALN	Thu, Jul 21, 2016	26.46	26.46	26.33	26.35
23	NASDAQ	FALN	Wed, Jul 20, 2016	26.31	26.40	26.31	26.40
22	NASDAQ	FALN	Tue, Jul 19, 2016	26.22	26.22	26.22	26.22
21	NASDAQ	FALN	Mon, Jul 18, 2016	26.17	26.17	26.17	26.17
20	NASDAQ	FALN	Fri, Jul 15, 2016	26.17	26.17	26.17	26.17
19	NASDAQ	FALN	Thu, Jul 14, 2016	26.28	26.28	26.28	26.28
18	NASDAQ	FALN	Wed, Jul 13, 2016	26.11	26.23	26.07	26.23
17	NASDAQ	FALN	Tue, Jul 12, 2016	26.32	26.32	26.28	26.28
16	NASDAQ	FALN	Mon, Jul 11, 2016	26.13	26.16	26.13	26.16
15	NASDAQ	FALN	Fri, Jul 8, 2016	26.09	26.09	26.09	26.09
14	NASDAQ	FALN	Thu, Jul 7, 2016	25.84	25.84	25.71	25.75
13	NASDAQ	FALN	Wed, Jul 6, 2016	25.75	25.75	25.75	25.75
12	NASDAQ	FALN	Tue, Jul 5, 2016	25.75	25.75	25.75	25.75
11	NASDAQ	FALN	Fri, Jul 1, 2016	25.79	25.90	25.79	25.90
10	NASDAQ	FALN	Thu, Jun 30, 2016	25.73	25.73	25.73	25.73
9	NASDAQ	FALN	Wed, Jun 29, 2016	25.57	25.57	25.57	25.57
8	NASDAQ	FALN	Tue, Jun 28, 2016	25.10	25.18	25.10	25.18
7	NASDAQ	FALN	Mon, Jun 27, 2016	24.94	24.94	24.79	24.79
6	NASDAQ	FALN	Fri, Jun 24, 2016	25.17	25.57	25.17	25.21
5	NASDAQ	FALN	Thu, Jun 23, 2016	25.66	25.66	25.60	25.60
4	NASDAQ	FALN	Wed, Jun 22, 2016	25.46	25.46	25.45	25.45
3	NASDAQ	FALN	Tue, Jun 21, 2016	25.35	25.35	25.35	25.35
2	NASDAQ	FALN	Mon, Jun 20, 2016	25.39	25.39	25.34	25.34
1	NASDAQ	FALN	Fri, Jun 17, 2016	25.11	25.12	25.10	25.12
#	Exchange	Symbol	Date	Open	High	Low	Close

iShares Fallen Angels USD Bond ETF NASDAQ:FALN 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