FB Financial Corp NYSE:FBK Historical Prices

Below are the 1876 trading days of historical prices for FBK.

#	Exchange	Symbol	Date	Open	High	Low	Close
1876	NYSE	FBK	Fri, Mar 1, 2024	35.49	35.49	34.70	35.05
1875	NYSE	FBK	Thu, Feb 29, 2024	35.69	36.28	35.31	35.64
1874	NYSE	FBK	Wed, Feb 28, 2024	34.73	35.18	34.73	34.85
1873	NYSE	FBK	Tue, Feb 27, 2024	35.43	35.80	35.06	35.15
1872	NYSE	FBK	Mon, Feb 26, 2024	35.27	35.68	34.83	35.26
1871	NYSE	FBK	Fri, Feb 23, 2024	35.72	36.28	35.19	35.60
1870	NYSE	FBK	Thu, Feb 22, 2024	35.95	36.00	35.30	35.79
1869	NYSE	FBK	Wed, Feb 21, 2024	36.76	36.76	35.88	36.12
1868	NYSE	FBK	Tue, Feb 20, 2024	36.68	37.55	36.68	36.83
1867	NYSE	FBK	Fri, Feb 16, 2024	37.23	37.63	36.85	37.39
1866	NYSE	FBK	Thu, Feb 15, 2024	36.11	37.79	36.11	37.60
1865	NYSE	FBK	Wed, Feb 14, 2024	35.79	35.88	35.19	35.74
1864	NYSE	FBK	Tue, Feb 13, 2024	35.61	36.33	34.62	35.17
1863	NYSE	FBK	Mon, Feb 12, 2024	36.35	37.62	36.35	37.07
1862	NYSE	FBK	Fri, Feb 9, 2024	35.77	36.61	35.32	36.32
1861	NYSE	FBK	Thu, Feb 8, 2024	35.33	35.82	35.04	35.71
1860	NYSE	FBK	Wed, Feb 7, 2024	35.91	35.91	34.65	35.57
1859	NYSE	FBK	Tue, Feb 6, 2024	35.90	36.28	35.56	35.99
1858	NYSE	FBK	Mon, Feb 5, 2024	36.19	36.41	35.58	35.95
1857	NYSE	FBK	Fri, Feb 2, 2024	36.06	37.16	35.96	36.80
1856	NYSE	FBK	Thu, Feb 1, 2024	37.49	37.93	35.76	37.08
1855	NYSE	FBK	Wed, Jan 31, 2024	38.40	39.06	37.04	37.25
1854	NYSE	FBK	Tue, Jan 30, 2024	39.47	39.51	38.77	39.33
1853	NYSE	FBK	Mon, Jan 29, 2024	38.34	39.40	38.34	39.38
1852	NYSE	FBK	Fri, Jan 26, 2024	38.85	39.18	38.19	38.47
1851	NYSE	FBK	Thu, Jan 25, 2024	39.05	39.17	37.88	38.36
1850	NYSE	FBK	Wed, Jan 24, 2024	38.72	38.98	37.93	38.56
1849	NYSE	FBK	Tue, Jan 23, 2024	38.98	38.98	38.19	38.19
1848	NYSE	FBK	Mon, Jan 22, 2024	38.01	38.61	37.67	38.50
1847	NYSE	FBK	Fri, Jan 19, 2024	36.80	37.54	36.18	37.47
1846	NYSE	FBK	Thu, Jan 18, 2024	35.65	36.80	35.13	36.51
1845	NYSE	FBK	Wed, Jan 17, 2024	35.09	36.36	34.80	35.38
1844	NYSE	FBK	Tue, Jan 16, 2024	36.07	37.84	36.05	36.85
1843	NYSE	FBK	Fri, Jan 12, 2024	39.16	39.44	38.08	38.36
1842	NYSE	FBK	Thu, Jan 11, 2024	38.76	39.04	37.86	38.54
1841	NYSE	FBK	Wed, Jan 10, 2024	38.54	39.22	38.38	39.21
1840	NYSE	FBK	Tue, Jan 9, 2024	38.57	39.27	38.29	38.87
1839	NYSE	FBK	Mon, Jan 8, 2024	38.81	39.32	38.63	39.32
1838	NYSE	FBK	Fri, Jan 5, 2024	38.49	39.30	38.29	38.84
1837	NYSE	FBK	Thu, Jan 4, 2024	38.72	39.35	38.68	38.73
1836	NYSE	FBK	Wed, Jan 3, 2024	39.15	39.22	38.24	38.52
1835	NYSE	FBK	Tue, Jan 2, 2024	39.36	40.18	39.15	39.45
1834	NYSE	FBK	Fri, Dec 29, 2023	40.57	40.89	39.81	39.85
1833	NYSE	FBK	Thu, Dec 28, 2023	40.28	40.79	40.28	40.76
1832	NYSE	FBK	Wed, Dec 27, 2023	40.80	40.80	40.22	40.46
1831	NYSE	FBK	Tue, Dec 26, 2023	40.43	40.64	40.00	40.58
1830	NYSE	FBK	Fri, Dec 22, 2023	39.72	40.30	39.72	40.02
1829	NYSE	FBK	Thu, Dec 21, 2023	39.84	40.04	39.19	39.29
1828	NYSE	FBK	Wed, Dec 20, 2023	40.00	41.00	39.46	39.52
1827	NYSE	FBK	Tue, Dec 19, 2023	39.31	40.23	39.07	39.94
1826	NYSE	FBK	Mon, Dec 18, 2023	39.47	39.53	38.69	38.91
1825	NYSE	FBK	Fri, Dec 15, 2023	40.01	40.11	38.84	39.23
1824	NYSE	FBK	Thu, Dec 14, 2023	39.94	40.49	39.04	40.21
1823	NYSE	FBK	Wed, Dec 13, 2023	36.59	38.70	36.25	38.67
1822	NYSE	FBK	Tue, Dec 12, 2023	36.83	37.04	36.38	36.59
1821	NYSE	FBK	Mon, Dec 11, 2023	36.70	36.93	36.21	36.80
1820	NYSE	FBK	Fri, Dec 8, 2023	36.72	37.27	36.23	36.70
1819	NYSE	FBK	Thu, Dec 7, 2023	35.62	36.60	35.52	36.59
1818	NYSE	FBK	Wed, Dec 6, 2023	35.97	37.16	35.55	35.70
1817	NYSE	FBK	Tue, Dec 5, 2023	35.87	36.77	35.30	35.64
1816	NYSE	FBK	Mon, Dec 4, 2023	35.10	36.46	34.86	36.02
1815	NYSE	FBK	Fri, Dec 1, 2023	33.20	35.56	33.18	35.41
1814	NYSE	FBK	Thu, Nov 30, 2023	33.29	33.90	32.82	33.56
1813	NYSE	FBK	Wed, Nov 29, 2023	32.75	33.44	32.75	33.26
1812	NYSE	FBK	Tue, Nov 28, 2023	32.89	32.89	32.09	32.40
1811	NYSE	FBK	Mon, Nov 27, 2023	32.74	33.04	32.56	32.82
1810	NYSE	FBK	Fri, Nov 24, 2023	33.31	33.46	33.07	33.18
1809	NYSE	FBK	Wed, Nov 22, 2023	33.69	33.69	32.98	33.28
1808	NYSE	FBK	Tue, Nov 21, 2023	33.80	33.80	33.12	33.15
1807	NYSE	FBK	Mon, Nov 20, 2023	34.27	34.27	33.78	33.96
1806	NYSE	FBK	Fri, Nov 17, 2023	34.25	34.91	33.97	34.44
1805	NYSE	FBK	Thu, Nov 16, 2023	33.96	34.02	33.32	33.77
1804	NYSE	FBK	Wed, Nov 15, 2023	33.90	34.66	33.90	34.22
1803	NYSE	FBK	Tue, Nov 14, 2023	32.35	34.13	32.34	34.08
1802	NYSE	FBK	Mon, Nov 13, 2023	30.16	31.15	30.01	30.96
1801	NYSE	FBK	Fri, Nov 10, 2023	30.68	30.90	30.15	30.66
1800	NYSE	FBK	Thu, Nov 9, 2023	31.26	31.31	30.45	30.56
1799	NYSE	FBK	Wed, Nov 8, 2023	32.08	32.14	31.03	31.30
1798	NYSE	FBK	Tue, Nov 7, 2023	32.38	32.59	31.97	32.10
1797	NYSE	FBK	Mon, Nov 6, 2023	32.89	33.20	32.57	32.57
1796	NYSE	FBK	Fri, Nov 3, 2023	32.39	33.38	31.13	32.97
1795	NYSE	FBK	Thu, Nov 2, 2023	29.72	31.44	29.55	31.40
1794	NYSE	FBK	Wed, Nov 1, 2023	29.22	29.52	28.79	29.37
1793	NYSE	FBK	Tue, Oct 31, 2023	29.14	29.66	29.02	29.37
1792	NYSE	FBK	Mon, Oct 30, 2023	29.13	29.51	29.06	29.28
1791	NYSE	FBK	Fri, Oct 27, 2023	29.23	29.41	28.58	28.88
1790	NYSE	FBK	Thu, Oct 26, 2023	28.81	29.95	28.81	29.79
1789	NYSE	FBK	Wed, Oct 25, 2023	28.33	28.98	27.75	28.67
1788	NYSE	FBK	Tue, Oct 24, 2023	29.57	29.98	28.61	28.78
1787	NYSE	FBK	Mon, Oct 23, 2023	29.20	29.86	29.10	29.49
1786	NYSE	FBK	Fri, Oct 20, 2023	30.23	30.24	29.32	29.33
1785	NYSE	FBK	Thu, Oct 19, 2023	29.29	30.30	29.29	30.20
1784	NYSE	FBK	Wed, Oct 18, 2023	29.88	30.25	28.89	29.24
1783	NYSE	FBK	Tue, Oct 17, 2023	27.70	29.23	27.61	28.72
1782	NYSE	FBK	Mon, Oct 16, 2023	27.99	28.51	27.90	28.19
1781	NYSE	FBK	Fri, Oct 13, 2023	28.65	28.75	27.65	27.68
1780	NYSE	FBK	Thu, Oct 12, 2023	28.71	28.71	28.06	28.39
1779	NYSE	FBK	Wed, Oct 11, 2023	28.80	29.24	28.49	28.71
1778	NYSE	FBK	Tue, Oct 10, 2023	28.96	29.26	28.66	28.84
1777	NYSE	FBK	Mon, Oct 9, 2023	28.88	29.28	28.83	28.86
1776	NYSE	FBK	Fri, Oct 6, 2023	28.93	29.55	28.61	29.12
1775	NYSE	FBK	Thu, Oct 5, 2023	28.77	29.34	28.75	29.22
1774	NYSE	FBK	Wed, Oct 4, 2023	29.13	29.32	27.76	28.63
1773	NYSE	FBK	Tue, Oct 3, 2023	28.33	28.53	27.43	27.59
1772	NYSE	FBK	Mon, Oct 2, 2023	28.42	28.65	28.24	28.49
1771	NYSE	FBK	Fri, Sep 29, 2023	28.74	28.98	28.30	28.36
1770	NYSE	FBK	Thu, Sep 28, 2023	28.64	29.17	28.40	28.51
1769	NYSE	FBK	Wed, Sep 27, 2023	28.14	28.72	27.77	28.45
1768	NYSE	FBK	Tue, Sep 26, 2023	27.77	28.42	27.77	27.87
1767	NYSE	FBK	Mon, Sep 25, 2023	27.66	28.19	27.54	28.10
1766	NYSE	FBK	Fri, Sep 22, 2023	27.81	28.39	27.59	27.73
1765	NYSE	FBK	Thu, Sep 21, 2023	28.04	28.20	27.60	27.88
1764	NYSE	FBK	Wed, Sep 20, 2023	28.83	29.14	28.14	28.16
1763	NYSE	FBK	Tue, Sep 19, 2023	28.76	29.22	28.39	28.58
1762	NYSE	FBK	Mon, Sep 18, 2023	29.46	29.58	28.78	28.85
1761	NYSE	FBK	Fri, Sep 15, 2023	29.89	30.17	29.18	29.30
1760	NYSE	FBK	Thu, Sep 14, 2023	29.21	30.20	29.21	30.18
1759	NYSE	FBK	Wed, Sep 13, 2023	29.40	29.40	28.43	28.84
1758	NYSE	FBK	Tue, Sep 12, 2023	29.26	29.61	29.06	29.43
1757	NYSE	FBK	Mon, Sep 11, 2023	29.53	29.85	29.15	29.23
1756	NYSE	FBK	Fri, Sep 8, 2023	28.98	29.58	28.70	29.44
1755	NYSE	FBK	Thu, Sep 7, 2023	28.90	29.02	28.53	28.98
1754	NYSE	FBK	Wed, Sep 6, 2023	29.97	30.17	28.86	28.94
1753	NYSE	FBK	Tue, Sep 5, 2023	30.70	30.70	29.79	29.87
1752	NYSE	FBK	Fri, Sep 1, 2023	30.58	31.19	30.58	31.02
1751	NYSE	FBK	Thu, Aug 31, 2023	30.18	30.75	30.12	30.38
1750	NYSE	FBK	Wed, Aug 30, 2023	30.63	30.90	30.43	30.52
1749	NYSE	FBK	Tue, Aug 29, 2023	30.87	31.14	30.50	30.96
1748	NYSE	FBK	Mon, Aug 28, 2023	30.64	31.35	30.19	30.78
1747	NYSE	FBK	Fri, Aug 25, 2023	31.00	31.25	30.34	30.59
1746	NYSE	FBK	Thu, Aug 24, 2023	30.71	31.47	30.44	30.97
1745	NYSE	FBK	Wed, Aug 23, 2023	30.33	31.20	30.33	30.95
1744	NYSE	FBK	Tue, Aug 22, 2023	31.35	31.77	30.49	30.52
1743	NYSE	FBK	Mon, Aug 21, 2023	32.19	32.24	31.46	31.49
1742	NYSE	FBK	Fri, Aug 18, 2023	31.86	32.49	31.81	32.14
1741	NYSE	FBK	Thu, Aug 17, 2023	32.50	32.64	31.99	32.19
1740	NYSE	FBK	Wed, Aug 16, 2023	32.49	32.87	32.27	32.36
1739	NYSE	FBK	Tue, Aug 15, 2023	33.01	33.36	32.61	32.63
1738	NYSE	FBK	Mon, Aug 14, 2023	33.72	33.73	33.32	33.44
1737	NYSE	FBK	Fri, Aug 11, 2023	33.67	34.10	33.62	34.03
1736	NYSE	FBK	Thu, Aug 10, 2023	34.06	34.65	33.86	33.96
1735	NYSE	FBK	Wed, Aug 9, 2023	34.32	34.34	33.75	33.93
1734	NYSE	FBK	Tue, Aug 8, 2023	34.54	34.86	34.01	34.51
1733	NYSE	FBK	Mon, Aug 7, 2023	35.01	35.56	34.97	35.45
1732	NYSE	FBK	Fri, Aug 4, 2023	35.04	35.69	34.79	35.15
1731	NYSE	FBK	Thu, Aug 3, 2023	35.04	35.54	34.76	35.23
1730	NYSE	FBK	Wed, Aug 2, 2023	34.79	35.41	34.42	35.29
1729	NYSE	FBK	Tue, Aug 1, 2023	34.99	35.41	34.48	35.22
1728	NYSE	FBK	Mon, Jul 31, 2023	34.71	35.48	34.71	35.42
1727	NYSE	FBK	Fri, Jul 28, 2023	34.75	35.17	34.18	34.83
1726	NYSE	FBK	Thu, Jul 27, 2023	35.13	35.91	34.25	34.52
1725	NYSE	FBK	Wed, Jul 26, 2023	34.78	35.49	34.78	35.05
1724	NYSE	FBK	Tue, Jul 25, 2023	33.85	34.61	33.59	34.20
1723	NYSE	FBK	Mon, Jul 24, 2023	32.28	33.76	32.28	33.60
1722	NYSE	FBK	Fri, Jul 21, 2023	33.46	33.46	32.18	32.54
1721	NYSE	FBK	Thu, Jul 20, 2023	33.97	33.97	32.88	33.11
1720	NYSE	FBK	Wed, Jul 19, 2023	33.06	34.01	32.63	33.96
1719	NYSE	FBK	Tue, Jul 18, 2023	31.65	32.87	30.21	32.16
1718	NYSE	FBK	Mon, Jul 17, 2023	28.92	30.58	28.92	30.20
1717	NYSE	FBK	Fri, Jul 14, 2023	29.63	29.63	28.74	28.86
1716	NYSE	FBK	Thu, Jul 13, 2023	29.11	29.50	28.82	29.39
1715	NYSE	FBK	Wed, Jul 12, 2023	28.95	29.19	28.36	28.83
1714	NYSE	FBK	Tue, Jul 11, 2023	28.17	28.49	27.89	28.13
1713	NYSE	FBK	Mon, Jul 10, 2023	27.65	28.39	27.65	27.92
1712	NYSE	FBK	Fri, Jul 7, 2023	27.64	28.28	27.64	27.83
1711	NYSE	FBK	Thu, Jul 6, 2023	27.63	27.63	26.71	27.48
1710	NYSE	FBK	Wed, Jul 5, 2023	28.52	28.57	27.77	28.01
1709	NYSE	FBK	Mon, Jul 3, 2023	27.88	28.82	27.88	28.80
1708	NYSE	FBK	Fri, Jun 30, 2023	28.60	28.60	27.95	28.05
1707	NYSE	FBK	Thu, Jun 29, 2023	28.31	28.85	28.17	28.33
1706	NYSE	FBK	Wed, Jun 28, 2023	28.21	28.21	27.70	27.82
1705	NYSE	FBK	Tue, Jun 27, 2023	28.51	28.77	27.61	28.34
1704	NYSE	FBK	Mon, Jun 26, 2023	28.64	29.06	28.34	28.37
1703	NYSE	FBK	Fri, Jun 23, 2023	27.76	28.74	27.76	28.52
1702	NYSE	FBK	Thu, Jun 22, 2023	28.85	28.85	27.86	28.26
1701	NYSE	FBK	Wed, Jun 21, 2023	29.44	29.44	28.68	29.08
1700	NYSE	FBK	Tue, Jun 20, 2023	29.38	29.52	28.94	29.37
1699	NYSE	FBK	Fri, Jun 16, 2023	29.68	29.68	28.80	29.29
1698	NYSE	FBK	Thu, Jun 15, 2023	29.09	29.81	28.91	29.28
1697	NYSE	FBK	Wed, Jun 14, 2023	30.25	30.47	28.96	29.12
1696	NYSE	FBK	Tue, Jun 13, 2023	29.74	30.53	29.74	30.37
1695	NYSE	FBK	Mon, Jun 12, 2023	30.29	30.78	29.57	29.57
1694	NYSE	FBK	Fri, Jun 9, 2023	30.67	30.67	29.81	30.04
1693	NYSE	FBK	Thu, Jun 8, 2023	30.72	30.76	29.72	30.62
1692	NYSE	FBK	Wed, Jun 7, 2023	30.00	31.48	29.78	31.12
1691	NYSE	FBK	Tue, Jun 6, 2023	28.41	30.24	28.31	29.74
1690	NYSE	FBK	Mon, Jun 5, 2023	29.54	28.61	27.86	28.03
1689	NYSE	FBK	Fri, Jun 2, 2023	28.03	29.97	27.80	29.88
1688	NYSE	FBK	Thu, Jun 1, 2023	26.98	27.85	26.61	27.45
1687	NYSE	FBK	Wed, May 31, 2023	27.62	27.81	26.43	26.66
1686	NYSE	FBK	Tue, May 30, 2023	28.04	28.08	27.35	27.57
1685	NYSE	FBK	Fri, May 26, 2023	27.81	28.15	27.43	28.07
1684	NYSE	FBK	Thu, May 25, 2023	27.97	28.33	27.66	27.90
1683	NYSE	FBK	Wed, May 24, 2023	28.56	28.56	28.09	28.33
1682	NYSE	FBK	Tue, May 23, 2023	28.05	29.24	27.61	28.84
1681	NYSE	FBK	Mon, May 22, 2023	27.82	28.28	27.29	28.12
1680	NYSE	FBK	Fri, May 19, 2023	28.03	28.03	26.78	27.28
1679	NYSE	FBK	Thu, May 18, 2023	27.57	27.98	27.22	27.54
1678	NYSE	FBK	Wed, May 17, 2023	26.07	27.91	25.61	27.68
1677	NYSE	FBK	Tue, May 16, 2023	25.58	26.13	25.46	25.58
1676	NYSE	FBK	Mon, May 15, 2023	25.45	25.97	25.45	25.68
1675	NYSE	FBK	Fri, May 12, 2023	25.31	25.35	24.42	25.28
1674	NYSE	FBK	Thu, May 11, 2023	25.17	25.34	24.79	25.11
1673	NYSE	FBK	Wed, May 10, 2023	25.43	25.90	24.93	25.65
1672	NYSE	FBK	Tue, May 9, 2023	25.02	25.53	24.56	24.85
1671	NYSE	FBK	Mon, May 8, 2023	26.78	27.14	25.21	25.30
1670	NYSE	FBK	Fri, May 5, 2023	26.08	26.82	25.68	26.16
1669	NYSE	FBK	Thu, May 4, 2023	26.01	26.02	24.34	25.09
1668	NYSE	FBK	Wed, May 3, 2023	27.39	28.22	26.65	26.74
1667	NYSE	FBK	Tue, May 2, 2023	29.09	29.09	26.99	27.05
1666	NYSE	FBK	Mon, May 1, 2023	29.31	29.66	28.84	29.01
1665	NYSE	FBK	Fri, Apr 28, 2023	28.96	29.96	28.96	29.43
1664	NYSE	FBK	Thu, Apr 27, 2023	29.01	29.28	28.72	29.08
1663	NYSE	FBK	Wed, Apr 26, 2023	28.10	29.06	28.10	28.63
1662	NYSE	FBK	Tue, Apr 25, 2023	29.06	29.51	28.17	28.36
1661	NYSE	FBK	Mon, Apr 24, 2023	30.19	30.19	29.49	29.66
1660	NYSE	FBK	Fri, Apr 21, 2023	30.17	30.34	29.59	29.92
1659	NYSE	FBK	Thu, Apr 20, 2023	30.31	30.44	29.81	30.21
1658	NYSE	FBK	Wed, Apr 19, 2023	29.12	30.57	29.12	30.47
1657	NYSE	FBK	Tue, Apr 18, 2023	31.17	31.17	28.85	29.14
1656	NYSE	FBK	Mon, Apr 17, 2023	29.99	30.51	29.67	30.46
1655	NYSE	FBK	Fri, Apr 14, 2023	31.14	31.24	29.83	30.10
1654	NYSE	FBK	Thu, Apr 13, 2023	30.18	30.80	29.74	30.67
1653	NYSE	FBK	Wed, Apr 12, 2023	30.30	30.34	29.30	30.07
1652	NYSE	FBK	Tue, Apr 11, 2023	29.92	30.30	29.67	30.01
1651	NYSE	FBK	Mon, Apr 10, 2023	29.12	29.96	29.12	29.95
1650	NYSE	FBK	Thu, Apr 6, 2023	29.12	29.87	29.12	29.52
1649	NYSE	FBK	Wed, Apr 5, 2023	29.48	30.03	29.22	29.69
1648	NYSE	FBK	Tue, Apr 4, 2023	30.70	30.70	29.35	30.03
1647	NYSE	FBK	Mon, Apr 3, 2023	30.93	31.49	30.10	30.52
1646	NYSE	FBK	Fri, Mar 31, 2023	30.39	31.14	30.12	31.08
1645	NYSE	FBK	Thu, Mar 30, 2023	31.12	31.13	29.92	30.12
1644	NYSE	FBK	Wed, Mar 29, 2023	31.44	31.44	30.30	30.60
1643	NYSE	FBK	Tue, Mar 28, 2023	31.26	31.43	30.70	31.05
1642	NYSE	FBK	Mon, Mar 27, 2023	32.35	32.35	31.08	31.16
1641	NYSE	FBK	Fri, Mar 24, 2023	29.61	31.37	29.52	31.32
1640	NYSE	FBK	Thu, Mar 23, 2023	30.99	30.99	29.52	29.90
1639	NYSE	FBK	Wed, Mar 22, 2023	32.30	32.48	30.72	30.82
1638	NYSE	FBK	Tue, Mar 21, 2023	32.60	33.00	32.13	32.37
1637	NYSE	FBK	Mon, Mar 20, 2023	31.94	32.83	31.17	31.20
1636	NYSE	FBK	Fri, Mar 17, 2023	32.86	32.86	30.90	31.43
1635	NYSE	FBK	Thu, Mar 16, 2023	32.06	34.46	31.31	33.48
1634	NYSE	FBK	Wed, Mar 15, 2023	31.36	33.08	30.75	32.63
1633	NYSE	FBK	Tue, Mar 14, 2023	33.41	33.94	31.53	32.02
1632	NYSE	FBK	Mon, Mar 13, 2023	30.94	33.63	29.46	31.47
1631	NYSE	FBK	Fri, Mar 10, 2023	32.46	33.50	31.37	32.79
1630	NYSE	FBK	Thu, Mar 9, 2023	35.42	35.42	32.70	33.30
1629	NYSE	FBK	Wed, Mar 8, 2023	35.90	35.97	35.11	35.71
1628	NYSE	FBK	Tue, Mar 7, 2023	36.09	36.16	35.61	35.97
1627	NYSE	FBK	Mon, Mar 6, 2023	36.73	36.94	35.89	36.15
1626	NYSE	FBK	Fri, Mar 3, 2023	36.40	37.07	36.06	36.87
1625	NYSE	FBK	Thu, Mar 2, 2023	37.08	37.08	35.90	36.09
1624	NYSE	FBK	Wed, Mar 1, 2023	37.53	37.60	37.00	37.35
1623	NYSE	FBK	Tue, Feb 28, 2023	37.54	37.88	37.49	37.69
1622	NYSE	FBK	Mon, Feb 27, 2023	37.46	37.74	37.10	37.53
1621	NYSE	FBK	Fri, Feb 24, 2023	36.76	37.26	36.70	37.17
1620	NYSE	FBK	Thu, Feb 23, 2023	37.36	37.56	36.76	37.16
1619	NYSE	FBK	Wed, Feb 22, 2023	37.57	37.76	36.81	37.09
1618	NYSE	FBK	Tue, Feb 21, 2023	38.45	38.63	37.08	37.49
1617	NYSE	FBK	Fri, Feb 17, 2023	38.83	38.87	38.03	38.84
1616	NYSE	FBK	Thu, Feb 16, 2023	38.44	38.88	38.34	38.43
1615	NYSE	FBK	Wed, Feb 15, 2023	37.95	39.16	37.79	39.07
1614	NYSE	FBK	Tue, Feb 14, 2023	38.52	38.72	37.82	38.39
1613	NYSE	FBK	Mon, Feb 13, 2023	38.29	38.49	38.00	38.49
1612	NYSE	FBK	Fri, Feb 10, 2023	37.75	38.36	37.37	38.07
1611	NYSE	FBK	Thu, Feb 9, 2023	39.06	39.11	37.86	37.97
1610	NYSE	FBK	Wed, Feb 8, 2023	38.60	38.89	38.34	38.66
1609	NYSE	FBK	Tue, Feb 7, 2023	38.07	39.28	37.92	39.08
1608	NYSE	FBK	Mon, Feb 6, 2023	38.64	38.91	38.07	38.44
1607	NYSE	FBK	Fri, Feb 3, 2023	38.70	39.46	38.42	39.04
1606	NYSE	FBK	Thu, Feb 2, 2023	37.73	38.94	37.73	38.94
1605	NYSE	FBK	Wed, Feb 1, 2023	37.53	38.17	37.10	37.65
1604	NYSE	FBK	Tue, Jan 31, 2023	36.63	37.57	36.48	37.56
1603	NYSE	FBK	Mon, Jan 30, 2023	36.45	36.88	36.45	36.61
1602	NYSE	FBK	Fri, Jan 27, 2023	37.33	37.48	36.70	36.83
1601	NYSE	FBK	Thu, Jan 26, 2023	36.69	37.46	36.36	37.31
1600	NYSE	FBK	Wed, Jan 25, 2023	35.86	36.36	35.37	36.34
1599	NYSE	FBK	Tue, Jan 24, 2023	36.07	36.44	36.07	36.15
1598	NYSE	FBK	Mon, Jan 23, 2023	36.66	36.94	36.43	36.58
1597	NYSE	FBK	Fri, Jan 20, 2023	36.56	36.83	36.14	36.63
1596	NYSE	FBK	Thu, Jan 19, 2023	35.38	36.17	35.22	36.09
1595	NYSE	FBK	Wed, Jan 18, 2023	36.51	36.66	35.69	35.70
1594	NYSE	FBK	Tue, Jan 17, 2023	36.69	37.89	36.12	36.96
1593	NYSE	FBK	Fri, Jan 13, 2023	37.19	37.88	36.65	37.68
1592	NYSE	FBK	Thu, Jan 12, 2023	37.30	37.88	36.96	37.57
1591	NYSE	FBK	Wed, Jan 11, 2023	36.84	37.26	36.84	37.01
1590	NYSE	FBK	Tue, Jan 10, 2023	36.40	37.50	36.39	36.83
1589	NYSE	FBK	Mon, Jan 9, 2023	36.99	36.99	36.42	36.53
1588	NYSE	FBK	Fri, Jan 6, 2023	36.50	37.37	36.48	37.09
1587	NYSE	FBK	Thu, Jan 5, 2023	36.19	36.45	35.82	36.29
1586	NYSE	FBK	Wed, Jan 4, 2023	36.85	37.01	36.39	36.49
1585	NYSE	FBK	Tue, Jan 3, 2023	36.56	36.77	36.08	36.48
1584	NYSE	FBK	Fri, Dec 30, 2022	36.31	36.56	36.03	36.14
1583	NYSE	FBK	Thu, Dec 29, 2022	36.23	36.64	36.11	36.49
1582	NYSE	FBK	Wed, Dec 28, 2022	36.50	36.84	35.79	35.80
1581	NYSE	FBK	Tue, Dec 27, 2022	36.70	36.70	36.12	36.47
1580	NYSE	FBK	Fri, Dec 23, 2022	36.42	36.72	36.35	36.47
1579	NYSE	FBK	Thu, Dec 22, 2022	36.39	36.51	35.66	36.40
1578	NYSE	FBK	Wed, Dec 21, 2022	36.29	36.78	36.29	36.42
1577	NYSE	FBK	Tue, Dec 20, 2022	35.86	36.40	35.44	36.09
1576	NYSE	FBK	Mon, Dec 19, 2022	34.84	35.50	34.84	35.48
1575	NYSE	FBK	Fri, Dec 16, 2022	34.17	35.49	34.17	34.83
1574	NYSE	FBK	Thu, Dec 15, 2022	34.44	36.32	34.02	34.97
1573	NYSE	FBK	Wed, Dec 14, 2022	37.62	37.88	35.84	36.23
1572	NYSE	FBK	Tue, Dec 13, 2022	41.34	41.52	38.14	38.33
1571	NYSE	FBK	Mon, Dec 12, 2022	41.11	41.13	40.44	40.79
1570	NYSE	FBK	Fri, Dec 9, 2022	40.76	40.92	40.35	40.85
1569	NYSE	FBK	Thu, Dec 8, 2022	40.85	41.31	40.53	40.74
1568	NYSE	FBK	Wed, Dec 7, 2022	41.10	41.36	40.81	40.85
1567	NYSE	FBK	Tue, Dec 6, 2022	41.09	41.65	40.75	41.03
1566	NYSE	FBK	Mon, Dec 5, 2022	42.35	42.35	41.15	41.35
1565	NYSE	FBK	Fri, Dec 2, 2022	42.50	43.09	42.42	42.79
1564	NYSE	FBK	Thu, Dec 1, 2022	43.20	43.28	42.35	42.91
1563	NYSE	FBK	Wed, Nov 30, 2022	42.32	42.85	41.18	42.81
1562	NYSE	FBK	Tue, Nov 29, 2022	41.71	42.37	41.56	42.02
1561	NYSE	FBK	Mon, Nov 28, 2022	43.24	43.31	41.62	41.88
1560	NYSE	FBK	Fri, Nov 25, 2022	43.00	43.36	42.80	43.30
1559	NYSE	FBK	Wed, Nov 23, 2022	42.70	43.00	42.61	42.85
1558	NYSE	FBK	Tue, Nov 22, 2022	42.76	43.00	42.21	42.88
1557	NYSE	FBK	Mon, Nov 21, 2022	41.93	42.78	41.93	42.78
1556	NYSE	FBK	Fri, Nov 18, 2022	42.45	42.56	41.72	42.10
1555	NYSE	FBK	Thu, Nov 17, 2022	42.04	42.04	41.35	41.62
1554	NYSE	FBK	Wed, Nov 16, 2022	43.02	43.13	42.28	42.40
1553	NYSE	FBK	Tue, Nov 15, 2022	43.35	44.04	43.02	43.36
1552	NYSE	FBK	Mon, Nov 14, 2022	42.56	43.34	42.07	43.02
1551	NYSE	FBK	Fri, Nov 11, 2022	43.46	44.11	42.60	42.77
1550	NYSE	FBK	Thu, Nov 10, 2022	42.50	43.44	42.41	43.28
1549	NYSE	FBK	Wed, Nov 9, 2022	41.28	41.83	41.15	41.35
1548	NYSE	FBK	Tue, Nov 8, 2022	42.01	42.27	41.27	41.59
1547	NYSE	FBK	Mon, Nov 7, 2022	42.61	42.63	41.84	42.00
1546	NYSE	FBK	Fri, Nov 4, 2022	40.94	42.09	40.69	42.01
1545	NYSE	FBK	Thu, Nov 3, 2022	40.74	40.86	40.24	40.55
1544	NYSE	FBK	Wed, Nov 2, 2022	42.13	42.24	40.76	41.00
1543	NYSE	FBK	Tue, Nov 1, 2022	42.15	42.48	41.88	42.11
1542	NYSE	FBK	Mon, Oct 31, 2022	41.49	42.30	41.30	41.96
1541	NYSE	FBK	Fri, Oct 28, 2022	40.81	41.79	40.36	41.55
1540	NYSE	FBK	Thu, Oct 27, 2022	40.62	41.82	40.17	40.45
1539	NYSE	FBK	Wed, Oct 26, 2022	40.29	40.45	39.54	40.04
1538	NYSE	FBK	Tue, Oct 25, 2022	37.97	39.95	37.71	39.83
1537	NYSE	FBK	Mon, Oct 24, 2022	37.80	37.93	37.24	37.50
1536	NYSE	FBK	Fri, Oct 21, 2022	37.81	37.96	37.03	37.32
1535	NYSE	FBK	Thu, Oct 20, 2022	38.08	38.41	36.75	37.41
1534	NYSE	FBK	Wed, Oct 19, 2022	38.06	38.80	36.09	38.14
1533	NYSE	FBK	Tue, Oct 18, 2022	41.17	42.00	39.55	40.12
1532	NYSE	FBK	Mon, Oct 17, 2022	42.23	42.76	42.07	42.58
1531	NYSE	FBK	Fri, Oct 14, 2022	42.47	42.82	41.61	41.69
1530	NYSE	FBK	Thu, Oct 13, 2022	38.75	42.06	38.68	42.00
1529	NYSE	FBK	Wed, Oct 12, 2022	39.52	39.97	39.11	39.38
1528	NYSE	FBK	Tue, Oct 11, 2022	39.38	40.04	39.20	39.50
1527	NYSE	FBK	Mon, Oct 10, 2022	39.14	39.57	38.94	39.31
1526	NYSE	FBK	Fri, Oct 7, 2022	39.32	39.32	38.27	38.71
1525	NYSE	FBK	Thu, Oct 6, 2022	38.93	39.32	38.76	39.26
1524	NYSE	FBK	Wed, Oct 5, 2022	38.90	39.52	38.90	39.24
1523	NYSE	FBK	Tue, Oct 4, 2022	39.16	39.77	38.91	39.51
1522	NYSE	FBK	Mon, Oct 3, 2022	38.61	38.89	37.69	38.57
1521	NYSE	FBK	Fri, Sep 30, 2022	38.61	39.32	38.15	38.21
1520	NYSE	FBK	Thu, Sep 29, 2022	38.98	38.98	38.29	38.74
1519	NYSE	FBK	Wed, Sep 28, 2022	38.71	39.53	38.49	39.25
1518	NYSE	FBK	Tue, Sep 27, 2022	39.06	39.32	38.15	38.36
1517	NYSE	FBK	Mon, Sep 26, 2022	39.51	39.80	38.94	39.05
1516	NYSE	FBK	Fri, Sep 23, 2022	39.79	39.79	39.03	39.50
1515	NYSE	FBK	Thu, Sep 22, 2022	40.65	40.65	39.53	39.93
1514	NYSE	FBK	Wed, Sep 21, 2022	41.37	41.75	40.52	40.58
1513	NYSE	FBK	Tue, Sep 20, 2022	40.46	41.02	40.46	40.89
1512	NYSE	FBK	Mon, Sep 19, 2022	39.65	40.96	39.65	40.92
1511	NYSE	FBK	Fri, Sep 16, 2022	39.69	39.88	39.00	39.75
1510	NYSE	FBK	Thu, Sep 15, 2022	39.74	40.67	39.74	40.01
1509	NYSE	FBK	Wed, Sep 14, 2022	39.27	39.86	38.84	39.83
1508	NYSE	FBK	Tue, Sep 13, 2022	40.20	40.20	39.13	39.33
1507	NYSE	FBK	Mon, Sep 12, 2022	39.65	40.21	39.33	40.20
1506	NYSE	FBK	Fri, Sep 9, 2022	39.11	39.73	39.11	39.63
1505	NYSE	FBK	Thu, Sep 8, 2022	37.89	39.06	37.57	39.01
1504	NYSE	FBK	Wed, Sep 7, 2022	37.23	38.41	37.03	38.31
1503	NYSE	FBK	Tue, Sep 6, 2022	38.86	38.86	37.02	37.08
1502	NYSE	FBK	Fri, Sep 2, 2022	39.89	40.06	38.66	38.95
1501	NYSE	FBK	Thu, Sep 1, 2022	39.53	39.53	38.76	39.43
1500	NYSE	FBK	Wed, Aug 31, 2022	39.58	40.13	39.47	39.62
1499	NYSE	FBK	Tue, Aug 30, 2022	39.66	39.80	39.27	39.77
1498	NYSE	FBK	Mon, Aug 29, 2022	40.21	40.25	39.71	39.75
1497	NYSE	FBK	Fri, Aug 26, 2022	41.84	41.89	40.53	40.67
1496	NYSE	FBK	Thu, Aug 25, 2022	40.87	41.88	40.78	41.85
1495	NYSE	FBK	Wed, Aug 24, 2022	40.83	40.96	40.36	40.92
1494	NYSE	FBK	Tue, Aug 23, 2022	41.55	41.96	41.11	41.12
1493	NYSE	FBK	Mon, Aug 22, 2022	42.23	42.23	41.18	41.81
1492	NYSE	FBK	Fri, Aug 19, 2022	43.44	43.44	42.63	42.97
1491	NYSE	FBK	Thu, Aug 18, 2022	44.00	44.02	43.29	43.65
1490	NYSE	FBK	Wed, Aug 17, 2022	44.51	44.64	43.77	43.89
1489	NYSE	FBK	Tue, Aug 16, 2022	44.12	45.25	44.12	45.12
1488	NYSE	FBK	Mon, Aug 15, 2022	44.28	44.57	43.71	44.54
1487	NYSE	FBK	Fri, Aug 12, 2022	44.26	44.36	43.67	44.33
1486	NYSE	FBK	Thu, Aug 11, 2022	44.24	44.43	43.83	43.87
1485	NYSE	FBK	Wed, Aug 10, 2022	43.54	43.93	43.38	43.67
1484	NYSE	FBK	Tue, Aug 9, 2022	42.81	42.96	42.39	42.93
1483	NYSE	FBK	Mon, Aug 8, 2022	42.97	43.17	42.49	42.71
1482	NYSE	FBK	Fri, Aug 5, 2022	42.35	42.99	42.35	42.97
1481	NYSE	FBK	Thu, Aug 4, 2022	42.23	42.60	42.10	42.43
1480	NYSE	FBK	Wed, Aug 3, 2022	42.28	42.66	42.10	42.42
1479	NYSE	FBK	Tue, Aug 2, 2022	42.27	42.68	42.01	42.10
1478	NYSE	FBK	Mon, Aug 1, 2022	42.36	42.96	41.96	42.61
1477	NYSE	FBK	Fri, Jul 29, 2022	42.78	43.37	42.62	42.85
1476	NYSE	FBK	Thu, Jul 28, 2022	42.80	42.85	42.26	42.82
1475	NYSE	FBK	Wed, Jul 27, 2022	41.69	42.74	41.63	42.49
1474	NYSE	FBK	Tue, Jul 26, 2022	41.50	42.07	41.42	41.62
1473	NYSE	FBK	Mon, Jul 25, 2022	41.45	42.30	41.30	41.66
1472	NYSE	FBK	Fri, Jul 22, 2022	41.28	41.33	40.73	41.28
1471	NYSE	FBK	Thu, Jul 21, 2022	40.76	41.36	40.36	41.35
1470	NYSE	FBK	Wed, Jul 20, 2022	39.88	41.27	39.43	41.00
1469	NYSE	FBK	Tue, Jul 19, 2022	39.57	41.05	39.44	40.24
1468	NYSE	FBK	Mon, Jul 18, 2022	39.72	40.17	39.28	39.63
1467	NYSE	FBK	Fri, Jul 15, 2022	39.00	39.53	38.44	39.51
1466	NYSE	FBK	Thu, Jul 14, 2022	38.10	38.42	37.73	38.28
1465	NYSE	FBK	Wed, Jul 13, 2022	39.47	39.47	38.83	38.91
1464	NYSE	FBK	Tue, Jul 12, 2022	39.47	40.45	39.47	39.74
1463	NYSE	FBK	Mon, Jul 11, 2022	39.88	40.27	39.73	39.94
1462	NYSE	FBK	Fri, Jul 8, 2022	40.47	40.48	39.93	40.29
1461	NYSE	FBK	Thu, Jul 7, 2022	40.44	40.90	40.16	40.17
1460	NYSE	FBK	Wed, Jul 6, 2022	39.71	40.14	39.13	40.04
1459	NYSE	FBK	Tue, Jul 5, 2022	38.95	39.89	38.50	39.88
1458	NYSE	FBK	Fri, Jul 1, 2022	38.72	39.87	38.69	39.69
1457	NYSE	FBK	Thu, Jun 30, 2022	38.17	39.45	37.93	39.22
1456	NYSE	FBK	Wed, Jun 29, 2022	38.96	38.96	38.23	38.77
1455	NYSE	FBK	Tue, Jun 28, 2022	39.31	39.69	38.62	38.63
1454	NYSE	FBK	Mon, Jun 27, 2022	39.07	39.19	38.53	38.82
1453	NYSE	FBK	Fri, Jun 24, 2022	38.49	39.12	38.49	38.58
1452	NYSE	FBK	Thu, Jun 23, 2022	38.69	38.93	38.10	38.31
1451	NYSE	FBK	Wed, Jun 22, 2022	38.42	39.19	38.42	38.90
1450	NYSE	FBK	Tue, Jun 21, 2022	39.22	39.33	38.45	38.69
1449	NYSE	FBK	Fri, Jun 17, 2022	37.66	38.46	37.58	38.24
1448	NYSE	FBK	Thu, Jun 16, 2022	38.37	38.65	37.17	37.36
1447	NYSE	FBK	Wed, Jun 15, 2022	39.60	39.97	38.66	39.10
1446	NYSE	FBK	Tue, Jun 14, 2022	39.07	39.66	38.89	39.32
1445	NYSE	FBK	Mon, Jun 13, 2022	39.31	39.85	38.85	39.07
1444	NYSE	FBK	Fri, Jun 10, 2022	40.74	41.00	39.85	40.12
1443	NYSE	FBK	Thu, Jun 9, 2022	42.54	42.62	41.45	41.62
1442	NYSE	FBK	Wed, Jun 8, 2022	42.99	43.15	42.56	42.78
1441	NYSE	FBK	Tue, Jun 7, 2022	42.54	43.54	42.46	43.54
1440	NYSE	FBK	Mon, Jun 6, 2022	43.20	43.44	42.40	42.82
1439	NYSE	FBK	Fri, Jun 3, 2022	43.02	43.28	42.71	42.97
1438	NYSE	FBK	Thu, Jun 2, 2022	42.23	43.31	41.81	43.18
1437	NYSE	FBK	Wed, Jun 1, 2022	42.20	42.48	41.46	42.15
1436	NYSE	FBK	Tue, May 31, 2022	41.92	42.13	41.40	42.02
1435	NYSE	FBK	Fri, May 27, 2022	41.73	42.57	41.73	42.48
1434	NYSE	FBK	Thu, May 26, 2022	41.07	41.84	41.07	41.50
1433	NYSE	FBK	Wed, May 25, 2022	40.08	40.92	40.00	40.57
1432	NYSE	FBK	Tue, May 24, 2022	39.82	40.10	38.98	39.94
1431	NYSE	FBK	Mon, May 23, 2022	39.75	40.57	39.53	40.16
1430	NYSE	FBK	Fri, May 20, 2022	39.01	39.39	38.19	39.02
1429	NYSE	FBK	Thu, May 19, 2022	38.77	39.29	38.50	38.72
1428	NYSE	FBK	Wed, May 18, 2022	39.15	39.49	38.86	39.18
1427	NYSE	FBK	Tue, May 17, 2022	38.66	39.83	38.66	39.67
1426	NYSE	FBK	Mon, May 16, 2022	37.88	38.20	37.32	37.98
1425	NYSE	FBK	Fri, May 13, 2022	38.21	38.58	37.84	38.05
1424	NYSE	FBK	Thu, May 12, 2022	37.73	37.80	37.00	37.73
1423	NYSE	FBK	Wed, May 11, 2022	38.48	39.08	37.73	37.91
1422	NYSE	FBK	Tue, May 10, 2022	39.06	39.43	37.63	38.34
1421	NYSE	FBK	Mon, May 9, 2022	38.53	39.23	38.49	38.82
1420	NYSE	FBK	Fri, May 6, 2022	39.08	39.40	38.44	39.04
1419	NYSE	FBK	Thu, May 5, 2022	40.05	40.05	38.90	39.29
1418	NYSE	FBK	Wed, May 4, 2022	39.44	40.58	39.37	40.49
1417	NYSE	FBK	Tue, May 3, 2022	39.03	39.63	38.69	39.39
1416	NYSE	FBK	Mon, May 2, 2022	38.71	39.32	38.13	38.99
1415	NYSE	FBK	Fri, Apr 29, 2022	39.40	39.76	38.37	38.53
1414	NYSE	FBK	Thu, Apr 28, 2022	39.96	40.07	39.34	39.73
1413	NYSE	FBK	Wed, Apr 27, 2022	39.48	39.83	39.18	39.50
1412	NYSE	FBK	Tue, Apr 26, 2022	39.94	40.43	39.36	39.48
1411	NYSE	FBK	Mon, Apr 25, 2022	40.65	40.65	39.60	40.43
1410	NYSE	FBK	Fri, Apr 22, 2022	42.17	42.39	40.94	41.02
1409	NYSE	FBK	Thu, Apr 21, 2022	43.04	43.44	42.28	42.41
1408	NYSE	FBK	Wed, Apr 20, 2022	41.97	43.11	41.97	42.71
1407	NYSE	FBK	Tue, Apr 19, 2022	42.10	42.53	41.50	41.84
1406	NYSE	FBK	Mon, Apr 18, 2022	41.07	41.86	41.01	41.59
1405	NYSE	FBK	Thu, Apr 14, 2022	41.88	42.18	41.06	41.27
1404	NYSE	FBK	Wed, Apr 13, 2022	40.91	42.03	40.91	41.79
1403	NYSE	FBK	Tue, Apr 12, 2022	41.40	41.91	41.07	41.23
1402	NYSE	FBK	Mon, Apr 11, 2022	40.60	41.60	40.37	41.13
1401	NYSE	FBK	Fri, Apr 8, 2022	41.31	41.54	40.62	40.74
1400	NYSE	FBK	Thu, Apr 7, 2022	41.80	41.82	41.10	41.19
1399	NYSE	FBK	Wed, Apr 6, 2022	42.42	42.80	41.66	41.81
1398	NYSE	FBK	Tue, Apr 5, 2022	43.22	43.53	42.47	42.58
1397	NYSE	FBK	Mon, Apr 4, 2022	43.07	43.86	42.60	43.33
1396	NYSE	FBK	Fri, Apr 1, 2022	44.45	44.76	43.11	43.35
1395	NYSE	FBK	Thu, Mar 31, 2022	44.35	45.03	44.26	44.42
1394	NYSE	FBK	Wed, Mar 30, 2022	45.74	45.96	44.18	44.30
1393	NYSE	FBK	Tue, Mar 29, 2022	44.88	45.51	44.83	45.46
1392	NYSE	FBK	Mon, Mar 28, 2022	44.42	44.58	43.73	44.34
1391	NYSE	FBK	Fri, Mar 25, 2022	44.00	44.80	44.00	44.70
1390	NYSE	FBK	Thu, Mar 24, 2022	44.12	44.35	43.78	44.05
1389	NYSE	FBK	Wed, Mar 23, 2022	45.36	45.36	44.04	44.17
1388	NYSE	FBK	Tue, Mar 22, 2022	45.84	46.57	45.67	45.80
1387	NYSE	FBK	Mon, Mar 21, 2022	46.38	46.41	45.36	45.60
1386	NYSE	FBK	Fri, Mar 18, 2022	47.39	47.39	45.76	46.41
1385	NYSE	FBK	Thu, Mar 17, 2022	46.76	47.40	46.15	47.26
1384	NYSE	FBK	Wed, Mar 16, 2022	46.30	47.17	46.27	47.05
1383	NYSE	FBK	Tue, Mar 15, 2022	45.67	46.19	45.10	46.08
1382	NYSE	FBK	Mon, Mar 14, 2022	45.39	45.43	44.28	44.70
1381	NYSE	FBK	Fri, Mar 11, 2022	44.42	45.19	44.24	44.60
1380	NYSE	FBK	Thu, Mar 10, 2022	43.34	44.16	43.34	44.01
1379	NYSE	FBK	Wed, Mar 9, 2022	43.99	44.12	43.38	43.88
1378	NYSE	FBK	Tue, Mar 8, 2022	42.80	43.75	42.12	42.79
1377	NYSE	FBK	Mon, Mar 7, 2022	43.24	43.37	42.56	42.58
1376	NYSE	FBK	Fri, Mar 4, 2022	43.42	43.42	42.90	43.24
1375	NYSE	FBK	Thu, Mar 3, 2022	44.75	44.75	43.74	44.29
1374	NYSE	FBK	Wed, Mar 2, 2022	43.23	44.76	43.19	44.48
1373	NYSE	FBK	Tue, Mar 1, 2022	44.10	44.18	42.05	42.61
1372	NYSE	FBK	Mon, Feb 28, 2022	43.39	44.54	43.39	44.44
1371	NYSE	FBK	Fri, Feb 25, 2022	43.05	44.18	43.05	44.00
1370	NYSE	FBK	Thu, Feb 24, 2022	42.11	42.77	41.31	42.61
1369	NYSE	FBK	Wed, Feb 23, 2022	44.43	44.47	42.98	43.19
1368	NYSE	FBK	Tue, Feb 22, 2022	44.25	44.79	43.77	43.93
1367	NYSE	FBK	Fri, Feb 18, 2022	43.66	45.01	43.66	44.58
1366	NYSE	FBK	Thu, Feb 17, 2022	44.72	44.89	43.99	44.15
1365	NYSE	FBK	Wed, Feb 16, 2022	45.21	45.65	44.63	45.26
1364	NYSE	FBK	Tue, Feb 15, 2022	44.91	45.50	44.71	45.33
1363	NYSE	FBK	Mon, Feb 14, 2022	44.65	44.85	43.88	44.48
1362	NYSE	FBK	Fri, Feb 11, 2022	44.39	45.40	44.23	44.50
1361	NYSE	FBK	Thu, Feb 10, 2022	44.55	45.27	44.43	44.59
1360	NYSE	FBK	Wed, Feb 9, 2022	45.76	45.79	44.79	44.92
1359	NYSE	FBK	Tue, Feb 8, 2022	45.13	45.79	44.91	45.63
1358	NYSE	FBK	Mon, Feb 7, 2022	44.77	45.48	44.57	44.95
1357	NYSE	FBK	Fri, Feb 4, 2022	44.86	45.31	44.35	44.85
1356	NYSE	FBK	Thu, Feb 3, 2022	44.45	45.41	44.40	44.91
1355	NYSE	FBK	Wed, Feb 2, 2022	44.62	44.82	44.12	44.59
1354	NYSE	FBK	Tue, Feb 1, 2022	44.21	44.97	43.30	44.88
1353	NYSE	FBK	Mon, Jan 31, 2022	43.40	44.64	43.40	44.52
1352	NYSE	FBK	Fri, Jan 28, 2022	42.60	43.98	42.50	43.96
1351	NYSE	FBK	Thu, Jan 27, 2022	43.67	44.32	42.06	42.52
1350	NYSE	FBK	Wed, Jan 26, 2022	44.45	45.09	42.84	43.68
1349	NYSE	FBK	Tue, Jan 25, 2022	43.87	44.65	42.96	44.32
1348	NYSE	FBK	Mon, Jan 24, 2022	42.09	44.72	42.09	44.45
1347	NYSE	FBK	Fri, Jan 21, 2022	42.77	43.92	42.58	42.67
1346	NYSE	FBK	Thu, Jan 20, 2022	44.19	44.78	42.92	42.96
1345	NYSE	FBK	Wed, Jan 19, 2022	46.03	46.08	44.28	44.32
1344	NYSE	FBK	Tue, Jan 18, 2022	45.98	47.04	45.59	45.60
1343	NYSE	FBK	Fri, Jan 14, 2022	45.63	46.97	45.54	46.92
1342	NYSE	FBK	Thu, Jan 13, 2022	46.18	46.85	46.17	46.23
1341	NYSE	FBK	Wed, Jan 12, 2022	46.23	46.50	45.50	45.90
1340	NYSE	FBK	Tue, Jan 11, 2022	46.89	46.89	45.73	46.18
1339	NYSE	FBK	Mon, Jan 10, 2022	46.54	46.90	46.14	46.80
1338	NYSE	FBK	Fri, Jan 7, 2022	46.18	46.68	45.65	46.43
1337	NYSE	FBK	Thu, Jan 6, 2022	45.29	46.18	45.24	45.82
1336	NYSE	FBK	Wed, Jan 5, 2022	45.44	45.74	44.82	44.86
1335	NYSE	FBK	Tue, Jan 4, 2022	44.83	46.09	44.83	45.20
1334	NYSE	FBK	Mon, Jan 3, 2022	44.18	44.95	43.50	44.36
1333	NYSE	FBK	Fri, Dec 31, 2021	43.64	44.08	43.64	43.82
1332	NYSE	FBK	Thu, Dec 30, 2021	44.42	44.68	43.79	43.87
1331	NYSE	FBK	Wed, Dec 29, 2021	44.02	44.51	43.82	44.24
1330	NYSE	FBK	Tue, Dec 28, 2021	43.53	44.23	43.52	43.97
1329	NYSE	FBK	Mon, Dec 27, 2021	43.39	43.80	43.08	43.69
1328	NYSE	FBK	Thu, Dec 23, 2021	43.56	43.82	43.13	43.37
1327	NYSE	FBK	Wed, Dec 22, 2021	42.72	43.48	42.72	43.46
1326	NYSE	FBK	Tue, Dec 21, 2021	41.76	43.00	41.58	42.79
1325	NYSE	FBK	Mon, Dec 20, 2021	41.94	41.94	40.86	41.42
1324	NYSE	FBK	Fri, Dec 17, 2021	42.70	43.16	41.98	42.10
1323	NYSE	FBK	Thu, Dec 16, 2021	43.66	43.94	42.90	43.15
1322	NYSE	FBK	Wed, Dec 15, 2021	42.81	43.47	42.16	43.21
1321	NYSE	FBK	Tue, Dec 14, 2021	42.18	43.04	42.14	42.32
1320	NYSE	FBK	Mon, Dec 13, 2021	42.67	42.67	42.11	42.12
1319	NYSE	FBK	Fri, Dec 10, 2021	43.07	43.09	42.46	43.07
1318	NYSE	FBK	Thu, Dec 9, 2021	43.03	43.29	42.75	42.80
1317	NYSE	FBK	Wed, Dec 8, 2021	43.83	43.83	43.31	43.55
1316	NYSE	FBK	Tue, Dec 7, 2021	44.29	44.52	43.27	43.49
1315	NYSE	FBK	Mon, Dec 6, 2021	43.85	44.67	43.45	43.98
1314	NYSE	FBK	Fri, Dec 3, 2021	44.32	44.32	42.96	43.04
1313	NYSE	FBK	Thu, Dec 2, 2021	43.03	44.47	42.96	44.15
1312	NYSE	FBK	Wed, Dec 1, 2021	44.03	44.50	42.57	42.59
1311	NYSE	FBK	Tue, Nov 30, 2021	42.98	43.42	42.38	42.90
1310	NYSE	FBK	Mon, Nov 29, 2021	44.53	44.74	43.38	43.63
1309	NYSE	FBK	Fri, Nov 26, 2021	44.51	45.64	43.19	43.95
1308	NYSE	FBK	Wed, Nov 24, 2021	46.37	46.53	46.01	46.18
1307	NYSE	FBK	Tue, Nov 23, 2021	46.72	47.11	46.36	46.50
1306	NYSE	FBK	Mon, Nov 22, 2021	46.61	47.81	46.37	46.39
1305	NYSE	FBK	Fri, Nov 19, 2021	46.04	46.36	45.70	46.11
1304	NYSE	FBK	Thu, Nov 18, 2021	46.75	47.23	46.28	46.55
1303	NYSE	FBK	Wed, Nov 17, 2021	47.01	47.01	46.33	46.81
1302	NYSE	FBK	Tue, Nov 16, 2021	46.76	47.45	46.61	47.08
1301	NYSE	FBK	Mon, Nov 15, 2021	46.83	47.22	46.61	46.92
1300	NYSE	FBK	Fri, Nov 12, 2021	47.64	47.64	46.39	46.50
1299	NYSE	FBK	Thu, Nov 11, 2021	47.70	47.93	47.40	47.66
1298	NYSE	FBK	Wed, Nov 10, 2021	47.33	47.81	46.97	47.50
1297	NYSE	FBK	Tue, Nov 9, 2021	47.08	47.65	46.81	47.24
1296	NYSE	FBK	Mon, Nov 8, 2021	47.67	48.04	47.08	47.46
1295	NYSE	FBK	Fri, Nov 5, 2021	47.16	47.77	46.84	47.44
1294	NYSE	FBK	Thu, Nov 4, 2021	47.14	47.14	45.98	46.56
1293	NYSE	FBK	Wed, Nov 3, 2021	45.37	47.44	45.10	47.18
1292	NYSE	FBK	Tue, Nov 2, 2021	46.49	46.73	45.58	45.67
1291	NYSE	FBK	Mon, Nov 1, 2021	45.51	46.75	45.39	46.47
1290	NYSE	FBK	Fri, Oct 29, 2021	45.76	45.80	45.03	45.33
1289	NYSE	FBK	Thu, Oct 28, 2021	44.82	45.65	44.82	45.58
1288	NYSE	FBK	Wed, Oct 27, 2021	45.81	45.91	44.63	44.66
1287	NYSE	FBK	Tue, Oct 26, 2021	47.00	47.00	46.07	46.07
1286	NYSE	FBK	Mon, Oct 25, 2021	47.16	47.33	46.59	46.70
1285	NYSE	FBK	Fri, Oct 22, 2021	46.15	46.79	46.15	46.77
1284	NYSE	FBK	Thu, Oct 21, 2021	45.94	46.15	45.52	46.02
1283	NYSE	FBK	Wed, Oct 20, 2021	45.51	46.24	45.28	45.99
1282	NYSE	FBK	Tue, Oct 19, 2021	45.77	46.66	44.66	45.14
1281	NYSE	FBK	Mon, Oct 18, 2021	45.08	45.68	44.75	45.39
1280	NYSE	FBK	Fri, Oct 15, 2021	45.57	46.05	45.03	45.09
1279	NYSE	FBK	Thu, Oct 14, 2021	45.00	45.04	44.71	45.00
1278	NYSE	FBK	Wed, Oct 13, 2021	44.62	44.68	43.83	44.65
1277	NYSE	FBK	Tue, Oct 12, 2021	44.12	44.75	43.84	44.71
1276	NYSE	FBK	Mon, Oct 11, 2021	44.50	44.74	44.18	44.26
1275	NYSE	FBK	Fri, Oct 8, 2021	44.49	44.82	44.14	44.40
1274	NYSE	FBK	Thu, Oct 7, 2021	44.34	44.60	43.49	44.41
1273	NYSE	FBK	Wed, Oct 6, 2021	43.65	43.96	43.06	43.88
1272	NYSE	FBK	Tue, Oct 5, 2021	44.39	44.52	43.60	44.13
1271	NYSE	FBK	Mon, Oct 4, 2021	43.79	44.30	43.13	44.06
1270	NYSE	FBK	Fri, Oct 1, 2021	42.86	44.11	42.70	43.65
1269	NYSE	FBK	Thu, Sep 30, 2021	43.87	43.89	42.81	42.88
1268	NYSE	FBK	Wed, Sep 29, 2021	43.06	43.72	42.22	43.51
1267	NYSE	FBK	Tue, Sep 28, 2021	43.99	44.07	42.90	43.06
1266	NYSE	FBK	Mon, Sep 27, 2021	42.77	44.20	42.54	43.73
1265	NYSE	FBK	Fri, Sep 24, 2021	42.17	42.91	41.93	42.35
1264	NYSE	FBK	Thu, Sep 23, 2021	41.37	42.63	41.37	42.17
1263	NYSE	FBK	Wed, Sep 22, 2021	41.15	41.54	40.46	40.98
1262	NYSE	FBK	Tue, Sep 21, 2021	41.11	41.44	40.58	40.66
1261	NYSE	FBK	Mon, Sep 20, 2021	40.65	41.53	40.00	40.84
1260	NYSE	FBK	Fri, Sep 17, 2021	41.62	42.05	41.13	41.90
1259	NYSE	FBK	Thu, Sep 16, 2021	41.65	41.78	41.14	41.17
1258	NYSE	FBK	Wed, Sep 15, 2021	40.94	41.80	40.72	41.63
1257	NYSE	FBK	Tue, Sep 14, 2021	42.36	42.36	40.64	40.73
1256	NYSE	FBK	Mon, Sep 13, 2021	41.00	42.07	40.85	42.00
1255	NYSE	FBK	Fri, Sep 10, 2021	41.54	41.54	40.60	40.63
1254	NYSE	FBK	Thu, Sep 9, 2021	40.76	41.73	40.55	41.18
1253	NYSE	FBK	Wed, Sep 8, 2021	40.28	40.62	39.87	40.46
1252	NYSE	FBK	Tue, Sep 7, 2021	42.21	42.21	40.55	40.58
1251	NYSE	FBK	Fri, Sep 3, 2021	42.15	42.30	41.67	42.23
1250	NYSE	FBK	Thu, Sep 2, 2021	41.30	42.04	40.99	41.91
1249	NYSE	FBK	Wed, Sep 1, 2021	41.25	41.50	40.77	41.33
1248	NYSE	FBK	Tue, Aug 31, 2021	40.52	41.21	40.33	41.19
1247	NYSE	FBK	Mon, Aug 30, 2021	41.71	41.71	40.53	40.62
1246	NYSE	FBK	Fri, Aug 27, 2021	40.58	41.72	40.34	41.60
1245	NYSE	FBK	Thu, Aug 26, 2021	41.19	41.19	40.25	40.31
1244	NYSE	FBK	Wed, Aug 25, 2021	40.70	41.33	40.51	41.15
1243	NYSE	FBK	Tue, Aug 24, 2021	40.33	40.71	40.23	40.70
1242	NYSE	FBK	Mon, Aug 23, 2021	40.60	40.67	40.06	40.38
1241	NYSE	FBK	Fri, Aug 20, 2021	39.68	40.63	39.63	40.38
1240	NYSE	FBK	Thu, Aug 19, 2021	39.60	40.01	39.50	39.87
1239	NYSE	FBK	Wed, Aug 18, 2021	39.79	40.61	39.70	39.81
1238	NYSE	FBK	Tue, Aug 17, 2021	40.50	40.50	39.66	39.94
1237	NYSE	FBK	Mon, Aug 16, 2021	40.91	41.12	40.22	40.85
1236	NYSE	FBK	Fri, Aug 13, 2021	41.00	41.17	40.59	41.15
1235	NYSE	FBK	Thu, Aug 12, 2021	41.35	41.35	40.61	40.90
1234	NYSE	FBK	Wed, Aug 11, 2021	40.71	41.27	40.42	41.21
1233	NYSE	FBK	Tue, Aug 10, 2021	39.85	40.84	39.75	40.65
1232	NYSE	FBK	Mon, Aug 9, 2021	39.88	40.33	39.50	39.87
1231	NYSE	FBK	Fri, Aug 6, 2021	38.78	39.98	38.78	39.90
1230	NYSE	FBK	Thu, Aug 5, 2021	37.63	38.37	37.63	38.19
1229	NYSE	FBK	Wed, Aug 4, 2021	37.35	37.83	37.19	37.25
1228	NYSE	FBK	Tue, Aug 3, 2021	37.71	38.15	37.06	37.97
1227	NYSE	FBK	Mon, Aug 2, 2021	37.90	38.66	37.22	37.61
1226	NYSE	FBK	Fri, Jul 30, 2021	37.66	38.43	37.52	37.81
1225	NYSE	FBK	Thu, Jul 29, 2021	38.19	38.34	37.50	37.99
1224	NYSE	FBK	Wed, Jul 28, 2021	38.14	38.14	37.22	37.62
1223	NYSE	FBK	Tue, Jul 27, 2021	37.54	38.30	36.74	37.80
1222	NYSE	FBK	Mon, Jul 26, 2021	38.37	38.79	37.83	38.04
1221	NYSE	FBK	Fri, Jul 23, 2021	37.82	37.94	37.27	37.93
1220	NYSE	FBK	Thu, Jul 22, 2021	38.13	38.13	37.18	37.31
1219	NYSE	FBK	Wed, Jul 21, 2021	37.62	38.66	37.44	38.28
1218	NYSE	FBK	Tue, Jul 20, 2021	35.39	37.78	34.99	36.79
1217	NYSE	FBK	Mon, Jul 19, 2021	35.62	36.73	35.39	35.63
1216	NYSE	FBK	Fri, Jul 16, 2021	38.41	38.48	36.38	36.56
1215	NYSE	FBK	Thu, Jul 15, 2021	36.63	38.36	36.50	38.11
1214	NYSE	FBK	Wed, Jul 14, 2021	36.86	37.25	36.10	36.98
1213	NYSE	FBK	Tue, Jul 13, 2021	36.87	36.98	36.09	36.41
1212	NYSE	FBK	Mon, Jul 12, 2021	36.66	37.19	36.40	37.08
1211	NYSE	FBK	Fri, Jul 9, 2021	36.71	37.19	36.34	37.10
1210	NYSE	FBK	Thu, Jul 8, 2021	35.92	36.32	35.31	35.86
1209	NYSE	FBK	Wed, Jul 7, 2021	35.80	36.67	35.80	36.15
1208	NYSE	FBK	Tue, Jul 6, 2021	36.91	36.91	35.93	36.23
1207	NYSE	FBK	Fri, Jul 2, 2021	37.77	37.77	37.10	37.14
1206	NYSE	FBK	Thu, Jul 1, 2021	37.55	38.13	37.43	37.83
1205	NYSE	FBK	Wed, Jun 30, 2021	37.20	37.60	37.20	37.32
1204	NYSE	FBK	Tue, Jun 29, 2021	38.18	38.18	37.44	37.48
1203	NYSE	FBK	Mon, Jun 28, 2021	38.23	38.30	37.34	37.80
1202	NYSE	FBK	Fri, Jun 25, 2021	38.67	39.15	38.41	38.59
1201	NYSE	FBK	Thu, Jun 24, 2021	38.46	38.82	38.00	38.79
1200	NYSE	FBK	Wed, Jun 23, 2021	38.37	39.15	38.19	38.30
1199	NYSE	FBK	Tue, Jun 22, 2021	38.34	38.74	37.78	38.37
1198	NYSE	FBK	Mon, Jun 21, 2021	37.53	38.74	37.48	38.33
1197	NYSE	FBK	Fri, Jun 18, 2021	38.54	38.75	36.79	36.97
1196	NYSE	FBK	Thu, Jun 17, 2021	41.15	41.15	38.79	39.02
1195	NYSE	FBK	Wed, Jun 16, 2021	40.44	41.05	40.09	40.87
1194	NYSE	FBK	Tue, Jun 15, 2021	40.63	41.00	40.33	40.56
1193	NYSE	FBK	Mon, Jun 14, 2021	40.51	41.08	40.32	40.71
1192	NYSE	FBK	Fri, Jun 11, 2021	39.79	40.43	39.64	40.25
1191	NYSE	FBK	Thu, Jun 10, 2021	40.60	40.78	39.42	39.52
1190	NYSE	FBK	Wed, Jun 9, 2021	40.35	40.65	39.88	40.40
1189	NYSE	FBK	Tue, Jun 8, 2021	40.69	40.86	40.29	40.53
1188	NYSE	FBK	Mon, Jun 7, 2021	41.91	42.84	41.62	42.63
1187	NYSE	FBK	Fri, Jun 4, 2021	41.91	41.99	41.36	41.75
1186	NYSE	FBK	Thu, Jun 3, 2021	41.73	42.23	41.58	42.04
1185	NYSE	FBK	Wed, Jun 2, 2021	42.13	42.35	41.84	41.99
1184	NYSE	FBK	Tue, Jun 1, 2021	42.10	42.54	41.89	42.07
1183	NYSE	FBK	Fri, May 28, 2021	42.23	42.23	41.31	41.85
1182	NYSE	FBK	Thu, May 27, 2021	42.18	42.48	41.83	41.98
1181	NYSE	FBK	Wed, May 26, 2021	40.96	41.71	40.96	41.55
1180	NYSE	FBK	Tue, May 25, 2021	42.54	42.62	40.84	40.87
1179	NYSE	FBK	Mon, May 24, 2021	42.61	42.61	41.92	42.23
1178	NYSE	FBK	Fri, May 21, 2021	42.25	42.82	41.90	42.61
1177	NYSE	FBK	Thu, May 20, 2021	41.76	42.01	41.02	41.66
1176	NYSE	FBK	Wed, May 19, 2021	41.60	41.90	40.63	41.72
1175	NYSE	FBK	Tue, May 18, 2021	42.41	42.75	42.10	42.10
1174	NYSE	FBK	Mon, May 17, 2021	42.55	42.63	42.17	42.48
1173	NYSE	FBK	Fri, May 14, 2021	42.48	43.02	42.38	42.65
1172	NYSE	FBK	Thu, May 13, 2021	40.37	42.51	40.37	42.35
1171	NYSE	FBK	Wed, May 12, 2021	41.72	42.10	40.24	40.39
1170	NYSE	FBK	Tue, May 11, 2021	41.07	41.79	41.07	41.45
1169	NYSE	FBK	Mon, May 10, 2021	42.22	42.70	41.73	41.75
1168	NYSE	FBK	Fri, May 7, 2021	42.03	42.37	41.70	41.93
1167	NYSE	FBK	Thu, May 6, 2021	42.83	42.83	41.78	42.55
1166	NYSE	FBK	Wed, May 5, 2021	42.89	43.01	42.32	42.57
1165	NYSE	FBK	Tue, May 4, 2021	42.50	43.04	42.02	42.75
1164	NYSE	FBK	Mon, May 3, 2021	42.54	43.16	42.31	42.98
1163	NYSE	FBK	Fri, Apr 30, 2021	42.25	43.08	41.96	41.96
1162	NYSE	FBK	Thu, Apr 29, 2021	42.98	43.27	42.32	42.59
1161	NYSE	FBK	Wed, Apr 28, 2021	42.95	43.01	42.31	42.49
1160	NYSE	FBK	Tue, Apr 27, 2021	43.70	44.07	42.56	43.16
1159	NYSE	FBK	Mon, Apr 26, 2021	42.96	43.90	42.96	43.56
1158	NYSE	FBK	Fri, Apr 23, 2021	41.13	43.58	41.13	43.05
1157	NYSE	FBK	Thu, Apr 22, 2021	41.63	41.98	41.14	41.23
1156	NYSE	FBK	Wed, Apr 21, 2021	40.45	41.84	40.45	41.71
1155	NYSE	FBK	Tue, Apr 20, 2021	42.00	42.00	40.46	40.70
1154	NYSE	FBK	Mon, Apr 19, 2021	42.43	43.02	42.06	42.40
1153	NYSE	FBK	Fri, Apr 16, 2021	42.95	44.13	42.30	42.78
1152	NYSE	FBK	Thu, Apr 15, 2021	42.83	43.69	41.61	42.30
1151	NYSE	FBK	Wed, Apr 14, 2021	41.98	43.38	41.98	42.82
1150	NYSE	FBK	Tue, Apr 13, 2021	43.24	43.24	42.08	42.22
1149	NYSE	FBK	Mon, Apr 12, 2021	43.32	44.40	43.14	43.56
1148	NYSE	FBK	Fri, Apr 9, 2021	43.68	43.84	43.20	43.45
1147	NYSE	FBK	Thu, Apr 8, 2021	43.20	43.42	42.50	43.19
1146	NYSE	FBK	Wed, Apr 7, 2021	44.17	44.50	43.32	43.50
1145	NYSE	FBK	Tue, Apr 6, 2021	44.67	44.93	43.98	44.17
1144	NYSE	FBK	Mon, Apr 5, 2021	45.41	45.51	44.27	44.69
1143	NYSE	FBK	Thu, Apr 1, 2021	44.12	45.02	43.91	44.72
1142	NYSE	FBK	Wed, Mar 31, 2021	45.23	46.14	44.28	44.46
1141	NYSE	FBK	Tue, Mar 30, 2021	44.91	45.88	44.91	45.45
1140	NYSE	FBK	Mon, Mar 29, 2021	45.24	46.29	44.27	44.46
1139	NYSE	FBK	Fri, Mar 26, 2021	45.49	46.01	45.07	46.01
1138	NYSE	FBK	Thu, Mar 25, 2021	43.59	44.96	42.96	44.75
1137	NYSE	FBK	Wed, Mar 24, 2021	44.52	46.06	43.65	43.79
1136	NYSE	FBK	Tue, Mar 23, 2021	45.04	45.41	43.62	44.02
1135	NYSE	FBK	Mon, Mar 22, 2021	46.72	46.72	45.13	45.67
1134	NYSE	FBK	Fri, Mar 19, 2021	47.06	47.48	45.96	47.32
1133	NYSE	FBK	Thu, Mar 18, 2021	47.45	48.75	46.70	47.12
1132	NYSE	FBK	Wed, Mar 17, 2021	47.17	47.51	46.33	46.74
1131	NYSE	FBK	Tue, Mar 16, 2021	46.97	47.21	45.97	46.84
1130	NYSE	FBK	Mon, Mar 15, 2021	48.85	48.95	46.90	47.55
1129	NYSE	FBK	Fri, Mar 12, 2021	47.90	49.62	47.90	49.04
1128	NYSE	FBK	Thu, Mar 11, 2021	47.49	48.07	47.31	47.90
1127	NYSE	FBK	Wed, Mar 10, 2021	46.13	48.00	46.13	47.61
1126	NYSE	FBK	Tue, Mar 9, 2021	46.60	46.80	45.64	46.15
1125	NYSE	FBK	Mon, Mar 8, 2021	45.93	47.19	45.20	47.03
1124	NYSE	FBK	Fri, Mar 5, 2021	45.91	46.02	44.71	45.18
1123	NYSE	FBK	Thu, Mar 4, 2021	45.06	46.17	44.24	45.07
1122	NYSE	FBK	Wed, Mar 3, 2021	43.00	45.63	43.00	45.15
1121	NYSE	FBK	Tue, Mar 2, 2021	43.64	43.78	42.87	42.90
1120	NYSE	FBK	Mon, Mar 1, 2021	43.14	44.01	42.38	43.84
1119	NYSE	FBK	Fri, Feb 26, 2021	43.27	43.40	42.08	42.41
1118	NYSE	FBK	Thu, Feb 25, 2021	44.44	44.84	42.90	43.20
1117	NYSE	FBK	Wed, Feb 24, 2021	42.25	44.23	42.10	44.10
1116	NYSE	FBK	Tue, Feb 23, 2021	41.33	42.23	41.33	41.93
1115	NYSE	FBK	Mon, Feb 22, 2021	40.06	41.52	40.06	41.11
1114	NYSE	FBK	Fri, Feb 19, 2021	39.49	40.83	39.03	40.51
1113	NYSE	FBK	Thu, Feb 18, 2021	39.24	39.50	38.91	39.12
1112	NYSE	FBK	Wed, Feb 17, 2021	38.82	39.67	38.82	39.37
1111	NYSE	FBK	Tue, Feb 16, 2021	39.00	39.40	38.91	39.10
1110	NYSE	FBK	Fri, Feb 12, 2021	38.63	38.92	38.40	38.61
1109	NYSE	FBK	Thu, Feb 11, 2021	38.94	39.10	38.10	38.49
1108	NYSE	FBK	Wed, Feb 10, 2021	39.20	39.28	38.68	38.85
1107	NYSE	FBK	Tue, Feb 9, 2021	38.95	39.31	38.70	38.97
1106	NYSE	FBK	Mon, Feb 8, 2021	38.58	39.20	38.58	39.00
1105	NYSE	FBK	Fri, Feb 5, 2021	38.75	38.89	38.10	38.54
1104	NYSE	FBK	Thu, Feb 4, 2021	37.78	38.73	37.78	38.57
1103	NYSE	FBK	Wed, Feb 3, 2021	37.66	38.00	37.25	37.76
1102	NYSE	FBK	Tue, Feb 2, 2021	37.64	38.11	36.57	37.73
1101	NYSE	FBK	Mon, Feb 1, 2021	37.66	37.66	36.49	37.18
1100	NYSE	FBK	Fri, Jan 29, 2021	37.41	38.00	37.21	37.36
1099	NYSE	FBK	Thu, Jan 28, 2021	37.11	38.08	36.94	37.46
1098	NYSE	FBK	Wed, Jan 27, 2021	36.41	37.74	36.38	37.06
1097	NYSE	FBK	Tue, Jan 26, 2021	37.29	37.78	36.43	37.05
1096	NYSE	FBK	Mon, Jan 25, 2021	37.12	37.52	36.05	37.18
1095	NYSE	FBK	Fri, Jan 22, 2021	35.74	37.38	35.70	37.36
1094	NYSE	FBK	Thu, Jan 21, 2021	36.71	36.71	35.69	36.26
1093	NYSE	FBK	Wed, Jan 20, 2021	37.01	37.23	36.46	36.71
1092	NYSE	FBK	Tue, Jan 19, 2021	37.34	37.44	36.57	37.21
1091	NYSE	FBK	Fri, Jan 15, 2021	36.66	37.30	36.59	36.84
1090	NYSE	FBK	Thu, Jan 14, 2021	37.47	37.97	37.38	37.64
1089	NYSE	FBK	Wed, Jan 13, 2021	37.37	37.48	36.43	37.12
1088	NYSE	FBK	Tue, Jan 12, 2021	37.41	38.10	37.21	37.56
1087	NYSE	FBK	Mon, Jan 11, 2021	36.38	37.45	36.38	37.41
1086	NYSE	FBK	Fri, Jan 8, 2021	37.50	37.70	36.39	36.97
1085	NYSE	FBK	Thu, Jan 7, 2021	37.42	37.47	37.00	37.38
1084	NYSE	FBK	Wed, Jan 6, 2021	35.00	37.03	34.97	36.75
1083	NYSE	FBK	Tue, Jan 5, 2021	34.29	35.00	34.29	34.69
1082	NYSE	FBK	Mon, Jan 4, 2021	35.15	35.20	33.66	34.42
1081	NYSE	FBK	Thu, Dec 31, 2020	34.83	35.01	34.66	34.73
1080	NYSE	FBK	Wed, Dec 30, 2020	34.62	35.00	34.56	34.91
1079	NYSE	FBK	Tue, Dec 29, 2020	35.24	35.24	34.12	34.45
1078	NYSE	FBK	Mon, Dec 28, 2020	35.00	35.50	34.94	35.06
1077	NYSE	FBK	Thu, Dec 24, 2020	34.85	34.86	34.52	34.67
1076	NYSE	FBK	Wed, Dec 23, 2020	34.39	35.02	34.25	34.88
1075	NYSE	FBK	Tue, Dec 22, 2020	34.32	34.69	33.89	34.01
1074	NYSE	FBK	Mon, Dec 21, 2020	34.33	35.12	33.93	34.33
1073	NYSE	FBK	Fri, Dec 18, 2020	34.90	35.58	34.51	34.59
1072	NYSE	FBK	Thu, Dec 17, 2020	34.61	34.76	34.05	34.70
1071	NYSE	FBK	Wed, Dec 16, 2020	34.77	34.88	34.16	34.54
1070	NYSE	FBK	Tue, Dec 15, 2020	34.43	35.00	33.82	34.79
1069	NYSE	FBK	Mon, Dec 14, 2020	34.46	35.01	34.03	34.04
1068	NYSE	FBK	Fri, Dec 11, 2020	33.75	34.41	33.64	33.86
1067	NYSE	FBK	Thu, Dec 10, 2020	33.83	34.48	33.69	34.31
1066	NYSE	FBK	Wed, Dec 9, 2020	34.13	34.48	33.81	34.23
1065	NYSE	FBK	Tue, Dec 8, 2020	33.30	34.09	33.30	33.96
1064	NYSE	FBK	Mon, Dec 7, 2020	33.80	34.12	33.39	33.80
1063	NYSE	FBK	Fri, Dec 4, 2020	33.49	34.08	32.98	34.03
1062	NYSE	FBK	Thu, Dec 3, 2020	33.09	33.42	32.85	32.96
1061	NYSE	FBK	Wed, Dec 2, 2020	32.90	33.23	32.44	33.10
1060	NYSE	FBK	Tue, Dec 1, 2020	32.83	33.05	32.03	32.87
1059	NYSE	FBK	Mon, Nov 30, 2020	33.02	33.19	31.91	31.92
1058	NYSE	FBK	Fri, Nov 27, 2020	33.61	33.72	32.96	33.36
1057	NYSE	FBK	Wed, Nov 25, 2020	34.01	34.19	32.81	33.81
1056	NYSE	FBK	Tue, Nov 24, 2020	33.60	34.92	33.55	34.41
1055	NYSE	FBK	Mon, Nov 23, 2020	32.91	33.05	32.65	32.93
1054	NYSE	FBK	Fri, Nov 20, 2020	32.22	32.47	31.73	32.33
1053	NYSE	FBK	Thu, Nov 19, 2020	32.54	32.79	31.97	32.70
1052	NYSE	FBK	Wed, Nov 18, 2020	33.60	33.99	32.68	32.71
1051	NYSE	FBK	Tue, Nov 17, 2020	32.76	33.42	32.10	33.36
1050	NYSE	FBK	Mon, Nov 16, 2020	32.91	33.48	32.50	33.18
1049	NYSE	FBK	Fri, Nov 13, 2020	30.84	32.03	30.73	31.73
1048	NYSE	FBK	Thu, Nov 12, 2020	30.57	30.89	29.75	30.37
1047	NYSE	FBK	Wed, Nov 11, 2020	32.58	32.58	30.71	31.14
1046	NYSE	FBK	Tue, Nov 10, 2020	32.46	32.87	31.98	32.51
1045	NYSE	FBK	Mon, Nov 9, 2020	31.92	36.59	31.59	31.87
1044	NYSE	FBK	Fri, Nov 6, 2020	29.85	29.99	28.81	28.85
1043	NYSE	FBK	Thu, Nov 5, 2020	28.21	29.76	28.21	29.30
1042	NYSE	FBK	Wed, Nov 4, 2020	29.88	29.88	27.90	28.11
1041	NYSE	FBK	Tue, Nov 3, 2020	31.00	31.00	30.11	30.77
1040	NYSE	FBK	Mon, Nov 2, 2020	29.96	30.51	29.40	30.43
1039	NYSE	FBK	Fri, Oct 30, 2020	29.20	30.08	29.10	29.50
1038	NYSE	FBK	Thu, Oct 29, 2020	28.00	29.34	27.01	29.27
1037	NYSE	FBK	Wed, Oct 28, 2020	26.73	28.56	26.30	28.10
1036	NYSE	FBK	Tue, Oct 27, 2020	30.77	30.77	28.18	28.65
1035	NYSE	FBK	Mon, Oct 26, 2020	30.07	30.71	29.73	30.62
1034	NYSE	FBK	Fri, Oct 23, 2020	30.64	31.02	29.73	30.50
1033	NYSE	FBK	Thu, Oct 22, 2020	28.72	30.44	28.72	30.28
1032	NYSE	FBK	Wed, Oct 21, 2020	28.43	28.99	28.43	28.75
1031	NYSE	FBK	Tue, Oct 20, 2020	28.23	28.92	28.23	28.51
1030	NYSE	FBK	Mon, Oct 19, 2020	27.85	28.34	27.80	27.90
1029	NYSE	FBK	Fri, Oct 16, 2020	27.87	28.39	27.31	27.76
1028	NYSE	FBK	Thu, Oct 15, 2020	27.25	27.94	27.13	27.89
1027	NYSE	FBK	Wed, Oct 14, 2020	27.83	28.15	27.46	27.59
1026	NYSE	FBK	Tue, Oct 13, 2020	28.30	28.37	27.77	27.91
1025	NYSE	FBK	Mon, Oct 12, 2020	28.12	28.72	28.11	28.62
1024	NYSE	FBK	Fri, Oct 9, 2020	28.67	28.73	28.24	28.27
1023	NYSE	FBK	Thu, Oct 8, 2020	28.03	28.49	27.69	28.32
1022	NYSE	FBK	Wed, Oct 7, 2020	27.36	27.82	27.06	27.72
1021	NYSE	FBK	Tue, Oct 6, 2020	28.04	28.26	26.83	26.96
1020	NYSE	FBK	Mon, Oct 5, 2020	26.81	27.71	26.81	27.59
1019	NYSE	FBK	Fri, Oct 2, 2020	25.07	26.63	24.99	26.46
1018	NYSE	FBK	Thu, Oct 1, 2020	25.09	25.65	24.83	25.64
1017	NYSE	FBK	Wed, Sep 30, 2020	25.65	25.92	25.03	25.12
1016	NYSE	FBK	Tue, Sep 29, 2020	25.37	25.43	24.60	25.37
1015	NYSE	FBK	Mon, Sep 28, 2020	24.63	25.50	24.58	25.13
1014	NYSE	FBK	Fri, Sep 25, 2020	23.79	24.37	23.79	24.19
1013	NYSE	FBK	Thu, Sep 24, 2020	23.92	24.63	23.64	24.10
1012	NYSE	FBK	Wed, Sep 23, 2020	24.36	24.98	23.69	23.73
1011	NYSE	FBK	Tue, Sep 22, 2020	25.04	25.38	23.85	24.36
1010	NYSE	FBK	Mon, Sep 21, 2020	26.27	26.52	24.68	24.91
1009	NYSE	FBK	Fri, Sep 18, 2020	27.40	27.47	26.62	26.95
1008	NYSE	FBK	Thu, Sep 17, 2020	27.21	27.56	27.12	27.35
1007	NYSE	FBK	Wed, Sep 16, 2020	27.18	27.78	26.86	27.61
1006	NYSE	FBK	Tue, Sep 15, 2020	27.55	27.58	26.99	27.06
1005	NYSE	FBK	Mon, Sep 14, 2020	26.53	27.62	26.19	27.58
1004	NYSE	FBK	Fri, Sep 11, 2020	26.51	26.72	26.14	26.53
1003	NYSE	FBK	Thu, Sep 10, 2020	27.34	27.51	26.54	26.58
1002	NYSE	FBK	Wed, Sep 9, 2020	27.40	27.45	26.84	27.28
1001	NYSE	FBK	Tue, Sep 8, 2020	28.42	28.42	27.13	27.33
1000	NYSE	FBK	Fri, Sep 4, 2020	28.54	28.68	27.94	28.63
999	NYSE	FBK	Thu, Sep 3, 2020	27.56	28.57	27.39	27.71
998	NYSE	FBK	Wed, Sep 2, 2020	27.61	27.63	26.86	27.42
997	NYSE	FBK	Tue, Sep 1, 2020	26.71	27.71	26.65	27.62
996	NYSE	FBK	Mon, Aug 31, 2020	27.20	27.92	26.96	27.00
995	NYSE	FBK	Fri, Aug 28, 2020	27.07	27.45	26.70	27.42
994	NYSE	FBK	Thu, Aug 27, 2020	26.29	27.03	26.28	26.88
993	NYSE	FBK	Wed, Aug 26, 2020	26.93	26.93	26.27	26.39
992	NYSE	FBK	Tue, Aug 25, 2020	27.30	27.30	26.55	26.92
991	NYSE	FBK	Mon, Aug 24, 2020	26.29	26.89	25.88	26.89
990	NYSE	FBK	Fri, Aug 21, 2020	26.06	26.49	25.55	26.10
989	NYSE	FBK	Thu, Aug 20, 2020	27.01	27.01	26.11	26.41
988	NYSE	FBK	Wed, Aug 19, 2020	27.12	28.08	26.97	27.41
987	NYSE	FBK	Tue, Aug 18, 2020	28.64	28.81	27.30	27.34
986	NYSE	FBK	Mon, Aug 17, 2020	29.52	29.75	28.69	28.84
985	NYSE	FBK	Fri, Aug 14, 2020	29.52	29.80	28.85	29.52
984	NYSE	FBK	Thu, Aug 13, 2020	29.61	30.51	29.61	29.87
983	NYSE	FBK	Wed, Aug 12, 2020	31.34	31.66	29.05	30.12
982	NYSE	FBK	Tue, Aug 11, 2020	28.32	29.09	28.29	28.61
981	NYSE	FBK	Mon, Aug 10, 2020	26.60	27.78	26.60	27.65
980	NYSE	FBK	Fri, Aug 7, 2020	25.29	26.49	25.24	26.46
979	NYSE	FBK	Thu, Aug 6, 2020	24.55	25.72	24.55	25.45
978	NYSE	FBK	Wed, Aug 5, 2020	25.04	25.60	24.80	25.49
977	NYSE	FBK	Tue, Aug 4, 2020	25.19	25.25	24.55	24.72
976	NYSE	FBK	Mon, Aug 3, 2020	25.76	25.76	24.81	25.08
975	NYSE	FBK	Fri, Jul 31, 2020	25.66	25.66	24.79	25.41
974	NYSE	FBK	Thu, Jul 30, 2020	25.31	25.48	24.36	25.43
973	NYSE	FBK	Wed, Jul 29, 2020	25.20	25.62	24.42	25.58
972	NYSE	FBK	Tue, Jul 28, 2020	24.60	25.24	24.56	24.72
971	NYSE	FBK	Mon, Jul 27, 2020	25.69	25.69	24.42	24.80
970	NYSE	FBK	Fri, Jul 24, 2020	25.63	26.11	25.44	25.76
969	NYSE	FBK	Thu, Jul 23, 2020	24.89	25.52	24.89	25.38
968	NYSE	FBK	Wed, Jul 22, 2020	25.36	25.52	24.68	25.07
967	NYSE	FBK	Tue, Jul 21, 2020	23.60	25.69	23.57	25.62
966	NYSE	FBK	Mon, Jul 20, 2020	23.29	23.70	22.68	22.75
965	NYSE	FBK	Fri, Jul 17, 2020	23.91	24.29	23.52	23.60
964	NYSE	FBK	Thu, Jul 16, 2020	24.07	24.56	23.72	24.05
963	NYSE	FBK	Wed, Jul 15, 2020	23.76	24.62	23.66	24.23
962	NYSE	FBK	Tue, Jul 14, 2020	23.25	23.46	22.63	22.90
961	NYSE	FBK	Mon, Jul 13, 2020	23.55	23.73	22.68	23.24
960	NYSE	FBK	Fri, Jul 10, 2020	21.97	22.89	21.97	22.89
959	NYSE	FBK	Thu, Jul 9, 2020	22.98	22.98	21.97	22.11
958	NYSE	FBK	Wed, Jul 8, 2020	22.87	23.50	22.68	23.13
957	NYSE	FBK	Tue, Jul 7, 2020	23.79	23.79	22.95	23.08
956	NYSE	FBK	Mon, Jul 6, 2020	24.60	24.86	23.78	24.16
955	NYSE	FBK	Thu, Jul 2, 2020	24.71	24.95	23.79	23.94
954	NYSE	FBK	Wed, Jul 1, 2020	24.95	25.03	23.84	23.98
953	NYSE	FBK	Tue, Jun 30, 2020	24.31	24.85	24.01	24.77
952	NYSE	FBK	Mon, Jun 29, 2020	22.94	24.37	22.80	23.97
951	NYSE	FBK	Fri, Jun 26, 2020	23.69	23.69	22.46	22.49
950	NYSE	FBK	Thu, Jun 25, 2020	22.97	24.13	22.97	24.12
949	NYSE	FBK	Wed, Jun 24, 2020	23.77	23.96	23.19	23.26
948	NYSE	FBK	Tue, Jun 23, 2020	25.04	25.16	24.27	24.29
947	NYSE	FBK	Mon, Jun 22, 2020	23.83	24.54	23.39	24.52
946	NYSE	FBK	Fri, Jun 19, 2020	24.45	24.45	23.86	24.06
945	NYSE	FBK	Thu, Jun 18, 2020	24.05	24.74	24.00	24.17
944	NYSE	FBK	Wed, Jun 17, 2020	25.32	25.41	24.20	24.43
943	NYSE	FBK	Tue, Jun 16, 2020	25.40	25.63	24.40	25.41
942	NYSE	FBK	Mon, Jun 15, 2020	22.72	24.57	22.59	24.18
941	NYSE	FBK	Fri, Jun 12, 2020	24.55	24.55	23.03	23.80
940	NYSE	FBK	Thu, Jun 11, 2020	23.74	24.30	23.20	23.37
939	NYSE	FBK	Wed, Jun 10, 2020	27.72	27.72	25.62	25.64
938	NYSE	FBK	Tue, Jun 9, 2020	27.11	27.64	26.67	27.25
937	NYSE	FBK	Mon, Jun 8, 2020	28.03	28.13	27.40	27.87
936	NYSE	FBK	Fri, Jun 5, 2020	27.10	27.56	26.52	27.21
935	NYSE	FBK	Thu, Jun 4, 2020	24.50	25.19	24.08	25.17
934	NYSE	FBK	Wed, Jun 3, 2020	24.18	25.12	23.93	24.56
933	NYSE	FBK	Tue, Jun 2, 2020	23.61	23.87	23.27	23.59
932	NYSE	FBK	Mon, Jun 1, 2020	23.60	23.95	23.20	23.23
931	NYSE	FBK	Fri, May 29, 2020	24.08	24.10	23.13	23.61
930	NYSE	FBK	Thu, May 28, 2020	25.57	25.57	24.38	24.56
929	NYSE	FBK	Wed, May 27, 2020	24.90	24.97	24.08	24.94
928	NYSE	FBK	Tue, May 26, 2020	23.54	24.29	23.54	23.72
927	NYSE	FBK	Fri, May 22, 2020	22.47	23.01	22.23	22.50
926	NYSE	FBK	Thu, May 21, 2020	22.12	22.84	22.05	22.30
925	NYSE	FBK	Wed, May 20, 2020	21.80	22.56	21.72	22.12
924	NYSE	FBK	Tue, May 19, 2020	21.86	22.41	21.35	21.38
923	NYSE	FBK	Mon, May 18, 2020	21.00	22.31	20.99	22.23
922	NYSE	FBK	Fri, May 15, 2020	19.42	20.30	18.92	20.18
921	NYSE	FBK	Thu, May 14, 2020	18.70	19.60	17.80	19.35
920	NYSE	FBK	Wed, May 13, 2020	20.17	20.17	18.65	19.32
919	NYSE	FBK	Tue, May 12, 2020	21.39	21.42	20.38	20.47
918	NYSE	FBK	Mon, May 11, 2020	21.70	21.70	20.65	21.38
917	NYSE	FBK	Fri, May 8, 2020	21.93	22.29	21.70	22.22
916	NYSE	FBK	Thu, May 7, 2020	21.80	22.01	21.19	21.29
915	NYSE	FBK	Wed, May 6, 2020	21.91	22.52	21.22	21.44
914	NYSE	FBK	Tue, May 5, 2020	22.50	22.59	21.20	21.36
913	NYSE	FBK	Mon, May 4, 2020	22.05	22.05	20.80	21.42
912	NYSE	FBK	Fri, May 1, 2020	21.97	22.57	21.16	21.98
911	NYSE	FBK	Thu, Apr 30, 2020	22.30	22.80	21.12	22.34
910	NYSE	FBK	Wed, Apr 29, 2020	23.17	23.33	22.46	22.69
909	NYSE	FBK	Tue, Apr 28, 2020	21.59	22.54	21.30	22.16
908	NYSE	FBK	Mon, Apr 27, 2020	19.88	21.76	19.88	21.51
907	NYSE	FBK	Fri, Apr 24, 2020	19.59	20.16	19.35	19.88
906	NYSE	FBK	Thu, Apr 23, 2020	19.00	19.96	19.00	19.55
905	NYSE	FBK	Wed, Apr 22, 2020	19.58	19.58	18.95	19.12
904	NYSE	FBK	Tue, Apr 21, 2020	18.67	19.22	18.42	19.08
903	NYSE	FBK	Mon, Apr 20, 2020	19.21	20.13	18.80	19.38
902	NYSE	FBK	Fri, Apr 17, 2020	18.93	20.20	18.63	19.84
901	NYSE	FBK	Thu, Apr 16, 2020	19.23	19.23	17.71	18.19
900	NYSE	FBK	Wed, Apr 15, 2020	20.00	20.00	19.10	19.24
899	NYSE	FBK	Tue, Apr 14, 2020	21.80	21.80	20.43	20.87
898	NYSE	FBK	Mon, Apr 13, 2020	22.81	22.81	20.83	21.17
897	NYSE	FBK	Thu, Apr 9, 2020	21.63	22.99	21.22	22.99
896	NYSE	FBK	Wed, Apr 8, 2020	20.43	21.20	19.60	20.98
895	NYSE	FBK	Tue, Apr 7, 2020	20.30	20.89	19.44	20.12
894	NYSE	FBK	Mon, Apr 6, 2020	19.76	20.03	18.62	19.58
893	NYSE	FBK	Fri, Apr 3, 2020	18.02	18.94	18.02	18.86
892	NYSE	FBK	Thu, Apr 2, 2020	18.14	18.59	17.66	18.32
891	NYSE	FBK	Wed, Apr 1, 2020	18.70	18.89	17.93	18.40
890	NYSE	FBK	Tue, Mar 31, 2020	19.54	20.16	19.10	19.72
889	NYSE	FBK	Mon, Mar 30, 2020	19.90	20.40	18.90	19.83
888	NYSE	FBK	Fri, Mar 27, 2020	19.56	20.56	19.15	19.76
887	NYSE	FBK	Thu, Mar 26, 2020	19.04	20.37	18.91	20.32
886	NYSE	FBK	Wed, Mar 25, 2020	18.28	19.10	17.24	18.81
885	NYSE	FBK	Tue, Mar 24, 2020	18.04	18.80	17.06	18.14
884	NYSE	FBK	Mon, Mar 23, 2020	17.44	17.68	16.47	16.99
883	NYSE	FBK	Fri, Mar 20, 2020	18.43	18.74	16.79	17.57
882	NYSE	FBK	Thu, Mar 19, 2020	15.21	19.08	14.57	18.50
881	NYSE	FBK	Wed, Mar 18, 2020	18.89	19.33	14.38	15.28
880	NYSE	FBK	Tue, Mar 17, 2020	19.35	19.72	17.38	19.61
879	NYSE	FBK	Mon, Mar 16, 2020	20.02	21.31	19.34	19.35
878	NYSE	FBK	Fri, Mar 13, 2020	23.00	23.49	22.08	23.01
877	NYSE	FBK	Thu, Mar 12, 2020	23.53	23.69	21.15	22.05
876	NYSE	FBK	Wed, Mar 11, 2020	26.64	26.77	24.75	25.11
875	NYSE	FBK	Tue, Mar 10, 2020	27.72	27.82	26.15	27.32
874	NYSE	FBK	Mon, Mar 9, 2020	26.50	27.30	25.72	26.86
873	NYSE	FBK	Fri, Mar 6, 2020	28.84	29.09	28.29	28.99
872	NYSE	FBK	Thu, Mar 5, 2020	30.65	30.65	29.33	29.85
871	NYSE	FBK	Wed, Mar 4, 2020	31.87	31.87	30.67	31.37
870	NYSE	FBK	Tue, Mar 3, 2020	33.19	33.19	31.38	31.60
869	NYSE	FBK	Mon, Mar 2, 2020	32.38	33.26	32.03	33.26
868	NYSE	FBK	Fri, Feb 28, 2020	32.13	33.23	31.60	32.57
867	NYSE	FBK	Thu, Feb 27, 2020	33.59	34.76	33.10	33.18
866	NYSE	FBK	Wed, Feb 26, 2020	34.59	34.99	34.13	34.23
865	NYSE	FBK	Tue, Feb 25, 2020	35.11	35.19	34.35	34.42
864	NYSE	FBK	Mon, Feb 24, 2020	35.37	35.51	34.88	35.12
863	NYSE	FBK	Fri, Feb 21, 2020	36.51	36.51	35.99	36.21
862	NYSE	FBK	Thu, Feb 20, 2020	36.30	36.56	35.77	36.47
861	NYSE	FBK	Wed, Feb 19, 2020	36.02	36.22	35.72	36.15
860	NYSE	FBK	Tue, Feb 18, 2020	36.59	36.66	35.78	35.88
859	NYSE	FBK	Fri, Feb 14, 2020	37.09	37.20	36.69	36.70
858	NYSE	FBK	Thu, Feb 13, 2020	36.74	37.26	36.74	37.24
857	NYSE	FBK	Wed, Feb 12, 2020	37.28	37.28	36.68	36.83
856	NYSE	FBK	Tue, Feb 11, 2020	36.55	37.17	36.41	37.03
855	NYSE	FBK	Mon, Feb 10, 2020	36.25	36.42	36.04	36.40
854	NYSE	FBK	Fri, Feb 7, 2020	36.37	36.73	36.17	36.38
853	NYSE	FBK	Thu, Feb 6, 2020	37.14	37.36	36.52	36.77
852	NYSE	FBK	Wed, Feb 5, 2020	36.47	37.24	36.22	37.15
851	NYSE	FBK	Tue, Feb 4, 2020	36.35	36.54	35.99	36.05
850	NYSE	FBK	Mon, Feb 3, 2020	35.86	36.30	35.55	35.94
849	NYSE	FBK	Fri, Jan 31, 2020	36.29	36.40	35.51	35.65
848	NYSE	FBK	Thu, Jan 30, 2020	35.58	36.44	35.50	36.37
847	NYSE	FBK	Wed, Jan 29, 2020	36.66	36.83	35.76	35.84
846	NYSE	FBK	Tue, Jan 28, 2020	37.22	37.45	36.49	36.55
845	NYSE	FBK	Mon, Jan 27, 2020	37.02	37.70	37.01	37.11
844	NYSE	FBK	Fri, Jan 24, 2020	38.33	38.35	37.49	37.81
843	NYSE	FBK	Thu, Jan 23, 2020	37.72	38.38	37.55	38.23
842	NYSE	FBK	Wed, Jan 22, 2020	37.81	38.25	36.92	38.11
841	NYSE	FBK	Tue, Jan 21, 2020	38.48	38.63	38.10	38.23
840	NYSE	FBK	Fri, Jan 17, 2020	39.04	39.04	38.62	38.80
839	NYSE	FBK	Thu, Jan 16, 2020	38.25	38.87	38.16	38.80
838	NYSE	FBK	Wed, Jan 15, 2020	38.30	38.56	37.75	38.12
837	NYSE	FBK	Tue, Jan 14, 2020	38.75	39.02	38.34	38.55
836	NYSE	FBK	Mon, Jan 13, 2020	38.80	39.14	38.73	38.83
835	NYSE	FBK	Fri, Jan 10, 2020	38.92	39.06	38.66	38.77
834	NYSE	FBK	Thu, Jan 9, 2020	38.87	39.20	38.68	39.01
833	NYSE	FBK	Wed, Jan 8, 2020	38.55	38.88	38.45	38.80
832	NYSE	FBK	Tue, Jan 7, 2020	39.01	39.01	38.44	38.51
831	NYSE	FBK	Mon, Jan 6, 2020	39.00	39.08	38.33	39.01
830	NYSE	FBK	Fri, Jan 3, 2020	39.15	39.69	38.94	39.35
829	NYSE	FBK	Thu, Jan 2, 2020	40.08	40.08	39.03	39.54
828	NYSE	FBK	Tue, Dec 31, 2019	39.61	39.77	39.50	39.59
827	NYSE	FBK	Mon, Dec 30, 2019	39.66	39.69	39.36	39.68
826	NYSE	FBK	Fri, Dec 27, 2019	39.89	39.89	39.43	39.52
825	NYSE	FBK	Thu, Dec 26, 2019	39.71	39.98	39.54	39.77
824	NYSE	FBK	Tue, Dec 24, 2019	39.88	40.00	39.61	39.71
823	NYSE	FBK	Mon, Dec 23, 2019	39.75	39.75	39.01	39.50
822	NYSE	FBK	Fri, Dec 20, 2019	40.03	40.22	39.33	39.63
821	NYSE	FBK	Thu, Dec 19, 2019	39.82	40.00	39.69	39.88
820	NYSE	FBK	Wed, Dec 18, 2019	40.22	40.22	39.65	39.87
819	NYSE	FBK	Tue, Dec 17, 2019	40.11	40.11	39.80	40.01
818	NYSE	FBK	Mon, Dec 16, 2019	39.79	40.33	39.69	39.91
817	NYSE	FBK	Fri, Dec 13, 2019	39.64	39.75	39.18	39.54
816	NYSE	FBK	Thu, Dec 12, 2019	38.59	39.93	38.59	39.68
815	NYSE	FBK	Wed, Dec 11, 2019	38.65	38.72	38.42	38.52
814	NYSE	FBK	Tue, Dec 10, 2019	38.54	38.85	38.32	38.60
813	NYSE	FBK	Mon, Dec 9, 2019	39.18	39.20	38.52	38.66
812	NYSE	FBK	Fri, Dec 6, 2019	39.34	39.86	39.34	39.65
811	NYSE	FBK	Thu, Dec 5, 2019	38.57	39.03	38.57	38.73
810	NYSE	FBK	Wed, Dec 4, 2019	38.10	38.68	38.10	38.45
809	NYSE	FBK	Tue, Dec 3, 2019	37.68	38.01	37.50	37.91
808	NYSE	FBK	Mon, Dec 2, 2019	38.59	38.66	38.04	38.16
807	NYSE	FBK	Fri, Nov 29, 2019	38.63	38.73	38.39	38.50
806	NYSE	FBK	Wed, Nov 27, 2019	38.68	38.82	38.46	38.66
805	NYSE	FBK	Tue, Nov 26, 2019	38.35	38.73	38.35	38.60
804	NYSE	FBK	Mon, Nov 25, 2019	38.25	38.79	38.22	38.50
803	NYSE	FBK	Fri, Nov 22, 2019	38.00	38.24	37.69	38.17
802	NYSE	FBK	Thu, Nov 21, 2019	37.90	37.93	37.53	37.85
801	NYSE	FBK	Wed, Nov 20, 2019	37.85	38.15	37.64	37.79
800	NYSE	FBK	Tue, Nov 19, 2019	38.01	38.11	37.64	37.96
799	NYSE	FBK	Mon, Nov 18, 2019	38.04	38.04	37.57	37.84
798	NYSE	FBK	Fri, Nov 15, 2019	38.43	38.58	37.83	38.11
797	NYSE	FBK	Thu, Nov 14, 2019	38.01	38.42	38.01	38.30
796	NYSE	FBK	Wed, Nov 13, 2019	38.54	38.54	38.15	38.36
795	NYSE	FBK	Tue, Nov 12, 2019	38.96	39.15	38.57	38.86
794	NYSE	FBK	Mon, Nov 11, 2019	38.67	38.89	38.48	38.85
793	NYSE	FBK	Fri, Nov 8, 2019	38.92	39.23	38.57	38.94
792	NYSE	FBK	Thu, Nov 7, 2019	39.37	39.71	38.95	39.08
791	NYSE	FBK	Wed, Nov 6, 2019	38.80	39.08	38.67	39.00
790	NYSE	FBK	Tue, Nov 5, 2019	39.11	39.47	38.68	38.79
789	NYSE	FBK	Mon, Nov 4, 2019	38.72	38.88	38.53	38.83
788	NYSE	FBK	Fri, Nov 1, 2019	37.98	38.51	37.91	38.38
787	NYSE	FBK	Thu, Oct 31, 2019	37.85	37.95	37.31	37.67
786	NYSE	FBK	Wed, Oct 30, 2019	38.35	38.38	37.78	38.18
785	NYSE	FBK	Tue, Oct 29, 2019	38.23	38.49	38.15	38.48
784	NYSE	FBK	Mon, Oct 28, 2019	38.12	38.37	38.06	38.31
783	NYSE	FBK	Fri, Oct 25, 2019	37.60	38.10	37.50	37.91
782	NYSE	FBK	Thu, Oct 24, 2019	37.90	38.00	37.42	37.62
781	NYSE	FBK	Wed, Oct 23, 2019	38.34	38.34	37.46	37.83
780	NYSE	FBK	Tue, Oct 22, 2019	39.50	39.50	38.45	38.50
779	NYSE	FBK	Mon, Oct 21, 2019	38.09	38.44	37.72	38.12
778	NYSE	FBK	Fri, Oct 18, 2019	37.03	37.77	37.03	37.68
777	NYSE	FBK	Thu, Oct 17, 2019	37.21	37.41	36.95	37.32
776	NYSE	FBK	Wed, Oct 16, 2019	36.97	37.49	36.88	37.04
775	NYSE	FBK	Tue, Oct 15, 2019	36.77	37.35	36.77	36.99
774	NYSE	FBK	Mon, Oct 14, 2019	36.58	36.92	36.33	36.77
773	NYSE	FBK	Fri, Oct 11, 2019	36.63	36.90	36.54	36.65
772	NYSE	FBK	Thu, Oct 10, 2019	36.14	36.31	35.90	36.07
771	NYSE	FBK	Wed, Oct 9, 2019	36.27	36.45	35.94	36.28
770	NYSE	FBK	Tue, Oct 8, 2019	36.52	36.70	35.95	36.01
769	NYSE	FBK	Mon, Oct 7, 2019	36.81	37.16	36.75	36.91
768	NYSE	FBK	Fri, Oct 4, 2019	36.78	36.89	36.56	36.81
767	NYSE	FBK	Thu, Oct 3, 2019	36.67	36.75	36.12	36.69
766	NYSE	FBK	Wed, Oct 2, 2019	36.71	36.88	36.48	36.71
765	NYSE	FBK	Tue, Oct 1, 2019	37.75	38.09	36.79	36.94
764	NYSE	FBK	Mon, Sep 30, 2019	37.72	37.95	37.52	37.55
763	NYSE	FBK	Fri, Sep 27, 2019	37.67	38.30	37.67	37.74
762	NYSE	FBK	Thu, Sep 26, 2019	37.77	37.97	37.47	37.47
761	NYSE	FBK	Wed, Sep 25, 2019	37.33	38.01	37.33	37.94
760	NYSE	FBK	Tue, Sep 24, 2019	37.99	38.00	37.26	37.36
759	NYSE	FBK	Mon, Sep 23, 2019	37.88	38.32	37.61	37.98
758	NYSE	FBK	Fri, Sep 20, 2019	38.12	38.67	37.77	38.22
757	NYSE	FBK	Thu, Sep 19, 2019	38.50	38.85	38.06	38.12
756	NYSE	FBK	Wed, Sep 18, 2019	38.13	38.77	37.43	38.68
755	NYSE	FBK	Tue, Sep 17, 2019	38.48	38.56	37.93	38.26
754	NYSE	FBK	Mon, Sep 16, 2019	38.39	38.96	37.95	38.67
753	NYSE	FBK	Fri, Sep 13, 2019	38.87	39.24	38.17	38.63
752	NYSE	FBK	Thu, Sep 12, 2019	38.08	38.87	37.79	38.62
751	NYSE	FBK	Wed, Sep 11, 2019	37.56	38.37	37.19	38.29
750	NYSE	FBK	Tue, Sep 10, 2019	37.08	37.77	36.87	37.35
749	NYSE	FBK	Mon, Sep 9, 2019	36.21	37.25	36.20	37.12
748	NYSE	FBK	Fri, Sep 6, 2019	36.16	36.22	35.79	35.92
747	NYSE	FBK	Thu, Sep 5, 2019	35.96	37.00	35.60	36.13
746	NYSE	FBK	Wed, Sep 4, 2019	36.00	36.00	35.45	35.64
745	NYSE	FBK	Tue, Sep 3, 2019	35.56	35.92	35.16	35.69
744	NYSE	FBK	Fri, Aug 30, 2019	35.84	35.98	35.37	35.87
743	NYSE	FBK	Thu, Aug 29, 2019	35.60	36.28	35.50	35.63
742	NYSE	FBK	Wed, Aug 28, 2019	34.79	35.69	34.79	35.22
741	NYSE	FBK	Tue, Aug 27, 2019	35.76	35.85	34.82	34.90
740	NYSE	FBK	Mon, Aug 26, 2019	35.32	35.67	35.05	35.61
739	NYSE	FBK	Fri, Aug 23, 2019	35.98	36.42	34.97	35.00
738	NYSE	FBK	Thu, Aug 22, 2019	36.40	36.61	36.11	36.17
737	NYSE	FBK	Wed, Aug 21, 2019	36.28	36.43	36.09	36.26
736	NYSE	FBK	Tue, Aug 20, 2019	36.21	36.38	35.84	36.03
735	NYSE	FBK	Mon, Aug 19, 2019	36.31	36.47	36.05	36.29
734	NYSE	FBK	Fri, Aug 16, 2019	35.20	35.89	35.20	35.80
733	NYSE	FBK	Thu, Aug 15, 2019	35.60	35.67	34.85	35.10
732	NYSE	FBK	Wed, Aug 14, 2019	35.46	35.96	35.25	35.50
731	NYSE	FBK	Tue, Aug 13, 2019	35.68	36.79	35.68	36.22
730	NYSE	FBK	Mon, Aug 12, 2019	36.18	36.27	35.68	35.74
729	NYSE	FBK	Fri, Aug 9, 2019	36.45	36.82	36.16	36.50
728	NYSE	FBK	Thu, Aug 8, 2019	36.40	37.00	36.28	36.58
727	NYSE	FBK	Wed, Aug 7, 2019	35.67	36.27	35.37	36.09
726	NYSE	FBK	Tue, Aug 6, 2019	35.93	36.32	35.62	36.18
725	NYSE	FBK	Mon, Aug 5, 2019	36.29	36.29	35.24	35.73
724	NYSE	FBK	Fri, Aug 2, 2019	37.05	37.37	36.47	36.98
723	NYSE	FBK	Thu, Aug 1, 2019	37.96	38.32	37.05	37.05
722	NYSE	FBK	Wed, Jul 31, 2019	38.38	38.65	37.95	38.01
721	NYSE	FBK	Tue, Jul 30, 2019	37.94	38.62	37.94	38.49
720	NYSE	FBK	Mon, Jul 29, 2019	38.33	38.42	38.17	38.23
719	NYSE	FBK	Fri, Jul 26, 2019	38.01	38.47	38.01	38.41
718	NYSE	FBK	Thu, Jul 25, 2019	37.96	38.46	37.80	37.94
717	NYSE	FBK	Wed, Jul 24, 2019	36.92	38.33	36.67	38.15
716	NYSE	FBK	Tue, Jul 23, 2019	37.13	37.83	36.68	37.20
715	NYSE	FBK	Mon, Jul 22, 2019	36.67	37.18	36.38	37.04
714	NYSE	FBK	Fri, Jul 19, 2019	36.86	37.30	36.71	36.80
713	NYSE	FBK	Thu, Jul 18, 2019	36.83	37.41	36.66	36.99
712	NYSE	FBK	Wed, Jul 17, 2019	36.90	37.20	36.83	36.92
711	NYSE	FBK	Tue, Jul 16, 2019	36.70	37.20	36.70	37.02
710	NYSE	FBK	Mon, Jul 15, 2019	37.18	37.18	36.45	36.71
709	NYSE	FBK	Fri, Jul 12, 2019	36.76	37.28	36.54	37.19
708	NYSE	FBK	Thu, Jul 11, 2019	36.70	37.05	36.50	36.77
707	NYSE	FBK	Wed, Jul 10, 2019	37.05	37.05	36.43	36.56
706	NYSE	FBK	Tue, Jul 9, 2019	37.00	37.11	36.59	36.94
705	NYSE	FBK	Mon, Jul 8, 2019	36.79	37.10	36.34	36.54
704	NYSE	FBK	Fri, Jul 5, 2019	36.61	36.94	36.39	36.89
703	NYSE	FBK	Wed, Jul 3, 2019	36.39	36.60	36.32	36.49
702	NYSE	FBK	Tue, Jul 2, 2019	37.23	37.23	35.86	36.33
701	NYSE	FBK	Mon, Jul 1, 2019	37.17	37.46	36.80	37.00
700	NYSE	FBK	Fri, Jun 28, 2019	36.23	36.76	36.02	36.60
699	NYSE	FBK	Thu, Jun 27, 2019	35.12	35.89	35.12	35.87
698	NYSE	FBK	Wed, Jun 26, 2019	35.79	36.00	34.94	35.12
697	NYSE	FBK	Tue, Jun 25, 2019	35.19	36.01	34.76	35.75
696	NYSE	FBK	Mon, Jun 24, 2019	35.12	35.57	35.03	35.08
695	NYSE	FBK	Fri, Jun 21, 2019	35.57	35.82	34.84	35.15
694	NYSE	FBK	Thu, Jun 20, 2019	35.57	35.76	34.89	35.67
693	NYSE	FBK	Wed, Jun 19, 2019	35.58	36.05	35.16	35.39
692	NYSE	FBK	Tue, Jun 18, 2019	35.63	36.00	34.80	35.39
691	NYSE	FBK	Mon, Jun 17, 2019	36.21	36.21	35.54	35.74
690	NYSE	FBK	Fri, Jun 14, 2019	36.00	36.53	35.72	36.21
689	NYSE	FBK	Thu, Jun 13, 2019	36.24	36.24	35.78	35.99
688	NYSE	FBK	Wed, Jun 12, 2019	36.03	36.30	35.78	36.04
687	NYSE	FBK	Tue, Jun 11, 2019	36.02	36.18	35.75	36.09
686	NYSE	FBK	Mon, Jun 10, 2019	35.77	36.40	35.67	35.75
685	NYSE	FBK	Fri, Jun 7, 2019	35.80	35.90	35.24	35.55
684	NYSE	FBK	Thu, Jun 6, 2019	35.62	36.06	35.53	35.94
683	NYSE	FBK	Wed, Jun 5, 2019	35.88	36.05	35.17	35.78
682	NYSE	FBK	Tue, Jun 4, 2019	35.55	35.89	35.12	35.88
681	NYSE	FBK	Mon, Jun 3, 2019	34.72	35.44	34.72	35.14
680	NYSE	FBK	Fri, May 31, 2019	34.78	35.00	34.39	34.79
679	NYSE	FBK	Thu, May 30, 2019	35.06	35.54	34.77	35.31
678	NYSE	FBK	Wed, May 29, 2019	34.88	35.38	34.74	35.06
677	NYSE	FBK	Tue, May 28, 2019	35.17	35.40	35.07	35.21
676	NYSE	FBK	Fri, May 24, 2019	34.96	35.37	34.79	35.29
675	NYSE	FBK	Thu, May 23, 2019	34.51	34.82	34.25	34.76
674	NYSE	FBK	Wed, May 22, 2019	34.96	35.03	34.48	34.90
673	NYSE	FBK	Tue, May 21, 2019	35.14	35.37	34.88	35.17
672	NYSE	FBK	Mon, May 20, 2019	34.65	35.14	34.65	34.97
671	NYSE	FBK	Fri, May 17, 2019	34.59	35.23	34.59	34.87
670	NYSE	FBK	Thu, May 16, 2019	34.90	35.33	34.71	34.93
669	NYSE	FBK	Wed, May 15, 2019	35.34	35.45	34.69	34.77
668	NYSE	FBK	Tue, May 14, 2019	35.00	35.98	34.88	35.83
667	NYSE	FBK	Mon, May 13, 2019	34.87	35.34	34.37	34.91
666	NYSE	FBK	Fri, May 10, 2019	35.38	35.55	34.87	35.42
665	NYSE	FBK	Thu, May 9, 2019	35.54	35.80	34.90	35.45
664	NYSE	FBK	Wed, May 8, 2019	36.29	36.49	35.83	35.91
663	NYSE	FBK	Tue, May 7, 2019	36.60	36.85	36.17	36.32
662	NYSE	FBK	Mon, May 6, 2019	36.75	37.18	36.74	37.02
661	NYSE	FBK	Fri, May 3, 2019	36.85	37.27	36.68	37.27
660	NYSE	FBK	Thu, May 2, 2019	36.63	37.04	36.52	36.69
659	NYSE	FBK	Wed, May 1, 2019	36.80	37.24	36.29	36.63
658	NYSE	FBK	Tue, Apr 30, 2019	36.93	37.08	36.36	36.74
657	NYSE	FBK	Mon, Apr 29, 2019	36.57	37.17	36.57	36.76
656	NYSE	FBK	Fri, Apr 26, 2019	36.52	36.74	36.23	36.56
655	NYSE	FBK	Thu, Apr 25, 2019	36.95	37.00	36.35	36.66
654	NYSE	FBK	Wed, Apr 24, 2019	36.48	37.15	36.37	36.88
653	NYSE	FBK	Tue, Apr 23, 2019	36.93	37.34	36.18	36.24
652	NYSE	FBK	Mon, Apr 22, 2019	34.30	34.57	33.64	34.20
651	NYSE	FBK	Thu, Apr 18, 2019	34.88	35.29	34.46	34.61
650	NYSE	FBK	Wed, Apr 17, 2019	34.92	35.24	34.63	35.09
649	NYSE	FBK	Tue, Apr 16, 2019	34.38	35.03	34.37	34.89
648	NYSE	FBK	Mon, Apr 15, 2019	34.99	34.99	34.23	34.25
647	NYSE	FBK	Fri, Apr 12, 2019	34.20	35.19	34.17	35.08
646	NYSE	FBK	Thu, Apr 11, 2019	33.85	34.10	33.66	33.89
645	NYSE	FBK	Wed, Apr 10, 2019	33.18	33.98	32.96	33.86
644	NYSE	FBK	Tue, Apr 9, 2019	33.24	33.80	33.09	33.17
643	NYSE	FBK	Mon, Apr 8, 2019	33.70	34.08	33.50	33.89
642	NYSE	FBK	Fri, Apr 5, 2019	33.20	33.99	33.16	33.91
641	NYSE	FBK	Thu, Apr 4, 2019	32.84	33.52	32.84	33.31
640	NYSE	FBK	Wed, Apr 3, 2019	33.40	33.49	32.95	32.98
639	NYSE	FBK	Tue, Apr 2, 2019	32.56	33.11	32.43	33.01
638	NYSE	FBK	Mon, Apr 1, 2019	32.00	32.75	31.64	32.60
637	NYSE	FBK	Fri, Mar 29, 2019	32.09	32.22	31.48	31.76
636	NYSE	FBK	Thu, Mar 28, 2019	31.72	31.87	31.03	31.74
635	NYSE	FBK	Wed, Mar 27, 2019	31.55	31.98	31.29	31.75
634	NYSE	FBK	Tue, Mar 26, 2019	31.44	31.81	31.16	31.75
633	NYSE	FBK	Mon, Mar 25, 2019	30.55	31.21	30.33	30.97
632	NYSE	FBK	Fri, Mar 22, 2019	31.92	32.00	30.50	30.61
631	NYSE	FBK	Thu, Mar 21, 2019	32.67	32.82	32.09	32.21
630	NYSE	FBK	Wed, Mar 20, 2019	33.71	34.12	32.74	32.82
629	NYSE	FBK	Tue, Mar 19, 2019	34.77	34.94	33.66	33.78
628	NYSE	FBK	Mon, Mar 18, 2019	35.00	35.38	34.69	34.83
627	NYSE	FBK	Fri, Mar 15, 2019	34.63	35.42	34.37	34.98
626	NYSE	FBK	Thu, Mar 14, 2019	34.11	34.41	34.08	34.19
625	NYSE	FBK	Wed, Mar 13, 2019	33.59	34.28	33.59	34.09
624	NYSE	FBK	Tue, Mar 12, 2019	34.07	34.08	33.58	33.60
623	NYSE	FBK	Mon, Mar 11, 2019	33.50	34.26	33.31	33.98
622	NYSE	FBK	Fri, Mar 8, 2019	33.32	33.73	33.29	33.54
621	NYSE	FBK	Thu, Mar 7, 2019	33.78	33.84	33.25	33.43
620	NYSE	FBK	Wed, Mar 6, 2019	34.86	34.99	33.56	33.68
619	NYSE	FBK	Tue, Mar 5, 2019	34.99	35.14	34.71	34.88
618	NYSE	FBK	Mon, Mar 4, 2019	35.30	35.53	34.83	35.17
617	NYSE	FBK	Fri, Mar 1, 2019	35.75	35.75	34.76	35.38
616	NYSE	FBK	Thu, Feb 28, 2019	35.28	35.67	34.90	35.45
615	NYSE	FBK	Wed, Feb 27, 2019	35.20	35.55	35.12	35.26
614	NYSE	FBK	Tue, Feb 26, 2019	35.84	35.85	35.24	35.32
613	NYSE	FBK	Mon, Feb 25, 2019	35.54	36.13	35.28	35.85
612	NYSE	FBK	Fri, Feb 22, 2019	35.49	35.68	35.40	35.58
611	NYSE	FBK	Thu, Feb 21, 2019	35.20	35.46	34.92	35.40
610	NYSE	FBK	Wed, Feb 20, 2019	35.62	35.74	35.43	35.51
609	NYSE	FBK	Tue, Feb 19, 2019	35.21	35.79	35.06	35.60
608	NYSE	FBK	Fri, Feb 15, 2019	34.52	35.61	34.42	35.47
607	NYSE	FBK	Thu, Feb 14, 2019	33.99	34.46	33.61	34.18
606	NYSE	FBK	Wed, Feb 13, 2019	34.09	34.37	33.99	34.22
605	NYSE	FBK	Tue, Feb 12, 2019	33.96	34.46	33.87	34.07
604	NYSE	FBK	Mon, Feb 11, 2019	33.76	33.85	33.42	33.80
603	NYSE	FBK	Fri, Feb 8, 2019	33.70	33.72	33.21	33.55
602	NYSE	FBK	Thu, Feb 7, 2019	33.88	34.28	33.57	33.82
601	NYSE	FBK	Wed, Feb 6, 2019	33.68	33.86	33.19	33.79
600	NYSE	FBK	Tue, Feb 5, 2019	34.08	34.09	33.44	33.68
599	NYSE	FBK	Mon, Feb 4, 2019	33.35	34.39	33.35	34.15
598	NYSE	FBK	Fri, Feb 1, 2019	33.16	33.54	33.08	33.37
597	NYSE	FBK	Thu, Jan 31, 2019	33.45	33.66	32.68	33.08
596	NYSE	FBK	Wed, Jan 30, 2019	34.53	34.55	33.39	33.53
595	NYSE	FBK	Tue, Jan 29, 2019	33.44	34.73	32.96	34.48
594	NYSE	FBK	Mon, Jan 28, 2019	33.67	34.07	33.14	33.48
593	NYSE	FBK	Fri, Jan 25, 2019	34.75	34.75	33.77	34.03
592	NYSE	FBK	Thu, Jan 24, 2019	34.31	34.98	34.08	34.75
591	NYSE	FBK	Wed, Jan 23, 2019	36.15	36.15	33.46	34.61
590	NYSE	FBK	Tue, Jan 22, 2019	38.15	38.50	37.75	38.02
589	NYSE	FBK	Fri, Jan 18, 2019	38.07	38.46	37.88	38.40
588	NYSE	FBK	Thu, Jan 17, 2019	37.52	37.89	37.29	37.70
587	NYSE	FBK	Wed, Jan 16, 2019	36.86	37.84	36.59	37.78
586	NYSE	FBK	Tue, Jan 15, 2019	36.03	36.85	35.62	36.69
585	NYSE	FBK	Mon, Jan 14, 2019	36.16	37.03	36.13	36.13
584	NYSE	FBK	Fri, Jan 11, 2019	35.70	36.61	35.56	36.50
583	NYSE	FBK	Thu, Jan 10, 2019	35.80	36.13	35.54	36.00
582	NYSE	FBK	Wed, Jan 9, 2019	36.18	36.18	35.80	35.98
581	NYSE	FBK	Tue, Jan 8, 2019	36.39	36.39	35.63	36.04
580	NYSE	FBK	Mon, Jan 7, 2019	36.01	36.30	35.65	36.04
579	NYSE	FBK	Fri, Jan 4, 2019	35.58	36.59	35.47	35.90
578	NYSE	FBK	Thu, Jan 3, 2019	35.15	35.35	34.78	34.99
577	NYSE	FBK	Wed, Jan 2, 2019	34.67	35.44	34.50	35.20
576	NYSE	FBK	Mon, Dec 31, 2018	34.76	35.04	34.11	35.02
575	NYSE	FBK	Fri, Dec 28, 2018	34.06	35.08	33.60	34.61
574	NYSE	FBK	Thu, Dec 27, 2018	34.28	34.48	33.05	33.98
573	NYSE	FBK	Wed, Dec 26, 2018	32.97	34.72	32.66	34.68
572	NYSE	FBK	Mon, Dec 24, 2018	33.60	34.02	32.86	32.86
571	NYSE	FBK	Fri, Dec 21, 2018	34.13	34.76	33.79	33.80
570	NYSE	FBK	Thu, Dec 20, 2018	33.06	34.31	33.06	34.08
569	NYSE	FBK	Wed, Dec 19, 2018	34.57	34.92	33.18	33.54
568	NYSE	FBK	Tue, Dec 18, 2018	35.39	35.78	34.45	34.58
567	NYSE	FBK	Mon, Dec 17, 2018	34.82	36.08	34.75	35.21
566	NYSE	FBK	Fri, Dec 14, 2018	34.34	35.29	34.34	34.70
565	NYSE	FBK	Thu, Dec 13, 2018	36.26	36.26	34.74	34.84
564	NYSE	FBK	Wed, Dec 12, 2018	35.98	36.80	35.48	36.26
563	NYSE	FBK	Tue, Dec 11, 2018	36.46	36.46	35.34	35.47
562	NYSE	FBK	Mon, Dec 10, 2018	35.72	36.10	35.06	35.66
561	NYSE	FBK	Fri, Dec 7, 2018	36.10	36.98	35.44	35.85
560	NYSE	FBK	Thu, Dec 6, 2018	35.65	36.25	35.39	36.24
559	NYSE	FBK	Tue, Dec 4, 2018	38.33	38.57	35.96	36.19
558	NYSE	FBK	Mon, Dec 3, 2018	39.02	39.02	38.25	38.62
557	NYSE	FBK	Fri, Nov 30, 2018	38.62	39.00	38.13	38.65
556	NYSE	FBK	Thu, Nov 29, 2018	38.68	39.05	38.31	38.62
555	NYSE	FBK	Wed, Nov 28, 2018	38.74	39.10	38.22	39.09
554	NYSE	FBK	Tue, Nov 27, 2018	38.93	39.35	38.31	38.66
553	NYSE	FBK	Mon, Nov 26, 2018	39.10	39.58	38.92	39.06
552	NYSE	FBK	Fri, Nov 23, 2018	38.07	39.05	38.07	38.73
551	NYSE	FBK	Wed, Nov 21, 2018	38.68	39.14	38.27	38.37
550	NYSE	FBK	Tue, Nov 20, 2018	38.49	38.93	38.10	38.53
549	NYSE	FBK	Mon, Nov 19, 2018	39.00	39.39	38.40	38.77
548	NYSE	FBK	Fri, Nov 16, 2018	38.28	39.10	38.17	38.99
547	NYSE	FBK	Thu, Nov 15, 2018	37.66	38.40	37.41	38.36
546	NYSE	FBK	Wed, Nov 14, 2018	38.82	38.94	37.29	37.75
545	NYSE	FBK	Tue, Nov 13, 2018	38.14	38.67	37.71	38.34
544	NYSE	FBK	Mon, Nov 12, 2018	37.81	38.47	37.63	38.00
543	NYSE	FBK	Fri, Nov 9, 2018	38.05	38.34	37.28	37.77
542	NYSE	FBK	Thu, Nov 8, 2018	37.20	38.29	36.76	38.19
541	NYSE	FBK	Wed, Nov 7, 2018	37.45	37.63	36.72	37.41
540	NYSE	FBK	Tue, Nov 6, 2018	36.87	37.49	36.53	37.39
539	NYSE	FBK	Mon, Nov 5, 2018	37.20	37.42	36.56	36.85
538	NYSE	FBK	Fri, Nov 2, 2018	36.98	37.20	36.64	37.18
537	NYSE	FBK	Thu, Nov 1, 2018	36.63	36.92	36.35	36.79
536	NYSE	FBK	Wed, Oct 31, 2018	36.97	37.12	36.31	36.48
535	NYSE	FBK	Tue, Oct 30, 2018	36.47	37.06	36.24	36.67
534	NYSE	FBK	Mon, Oct 29, 2018	37.53	37.82	36.32	36.52
533	NYSE	FBK	Fri, Oct 26, 2018	35.67	37.35	35.44	36.98
532	NYSE	FBK	Thu, Oct 25, 2018	34.15	36.44	34.07	36.07
531	NYSE	FBK	Wed, Oct 24, 2018	34.73	35.46	33.58	34.06
530	NYSE	FBK	Tue, Oct 23, 2018	33.72	36.86	33.12	36.49
529	NYSE	FBK	Mon, Oct 22, 2018	35.07	35.27	33.29	33.71
528	NYSE	FBK	Fri, Oct 19, 2018	35.50	35.77	34.83	34.83
527	NYSE	FBK	Thu, Oct 18, 2018	36.29	36.29	35.48	35.58
526	NYSE	FBK	Wed, Oct 17, 2018	35.97	36.45	35.41	36.29
525	NYSE	FBK	Tue, Oct 16, 2018	36.02	36.24	35.64	36.12
524	NYSE	FBK	Mon, Oct 15, 2018	35.84	36.05	35.57	35.85
523	NYSE	FBK	Fri, Oct 12, 2018	36.68	36.88	34.95	35.81
522	NYSE	FBK	Thu, Oct 11, 2018	37.02	37.38	36.39	36.43
521	NYSE	FBK	Wed, Oct 10, 2018	37.65	37.98	36.90	37.00
520	NYSE	FBK	Tue, Oct 9, 2018	37.87	38.22	37.67	37.75
519	NYSE	FBK	Mon, Oct 8, 2018	37.85	38.00	37.84	38.00
518	NYSE	FBK	Fri, Oct 5, 2018	37.98	38.04	37.87	37.94
517	NYSE	FBK	Thu, Oct 4, 2018	38.37	38.66	37.56	38.01
516	NYSE	FBK	Wed, Oct 3, 2018	38.02	38.87	38.02	38.60
515	NYSE	FBK	Tue, Oct 2, 2018	38.67	38.70	37.66	37.91
514	NYSE	FBK	Mon, Oct 1, 2018	39.59	39.59	38.73	38.73
513	NYSE	FBK	Fri, Sep 28, 2018	38.87	39.35	38.87	39.18
512	NYSE	FBK	Thu, Sep 27, 2018	40.20	40.20	38.95	39.11
511	NYSE	FBK	Wed, Sep 26, 2018	41.15	41.37	40.27	40.30
510	NYSE	FBK	Tue, Sep 25, 2018	43.21	43.38	41.01	41.30
509	NYSE	FBK	Mon, Sep 24, 2018	43.81	44.13	43.39	43.46
508	NYSE	FBK	Fri, Sep 21, 2018	44.31	44.40	43.68	43.96
507	NYSE	FBK	Thu, Sep 20, 2018	44.09	44.69	44.06	44.30
506	NYSE	FBK	Wed, Sep 19, 2018	43.92	44.26	43.58	43.94
505	NYSE	FBK	Tue, Sep 18, 2018	44.08	44.09	43.73	43.97
504	NYSE	FBK	Mon, Sep 17, 2018	44.05	44.23	43.78	43.93
503	NYSE	FBK	Fri, Sep 14, 2018	43.61	44.18	43.61	44.13
502	NYSE	FBK	Thu, Sep 13, 2018	44.15	44.20	43.29	43.61
501	NYSE	FBK	Wed, Sep 12, 2018	43.77	44.15	43.70	44.01
500	NYSE	FBK	Tue, Sep 11, 2018	43.52	44.20	43.52	44.06
499	NYSE	FBK	Mon, Sep 10, 2018	44.29	44.37	43.51	43.64
498	NYSE	FBK	Fri, Sep 7, 2018	44.11	44.25	43.66	44.14
497	NYSE	FBK	Thu, Sep 6, 2018	44.10	44.44	44.04	44.09
496	NYSE	FBK	Wed, Sep 5, 2018	44.10	44.12	43.76	44.08
495	NYSE	FBK	Tue, Sep 4, 2018	43.76	44.34	43.76	43.97
494	NYSE	FBK	Fri, Aug 31, 2018	43.74	44.09	43.45	43.98
493	NYSE	FBK	Thu, Aug 30, 2018	43.63	44.03	43.63	43.88
492	NYSE	FBK	Wed, Aug 29, 2018	44.04	44.12	43.70	43.91
491	NYSE	FBK	Tue, Aug 28, 2018	44.17	44.20	43.80	44.00
490	NYSE	FBK	Mon, Aug 27, 2018	43.88	44.46	43.71	44.11
489	NYSE	FBK	Fri, Aug 24, 2018	43.95	43.95	43.61	43.88
488	NYSE	FBK	Thu, Aug 23, 2018	44.22	44.22	43.57	43.95
487	NYSE	FBK	Wed, Aug 22, 2018	44.08	44.36	44.01	44.22
486	NYSE	FBK	Tue, Aug 21, 2018	44.25	44.50	43.95	44.02
485	NYSE	FBK	Mon, Aug 20, 2018	44.25	44.30	43.71	44.17
484	NYSE	FBK	Fri, Aug 17, 2018	44.21	44.38	44.01	44.23
483	NYSE	FBK	Thu, Aug 16, 2018	43.90	44.28	43.82	44.21
482	NYSE	FBK	Wed, Aug 15, 2018	43.95	44.10	43.58	43.66
481	NYSE	FBK	Tue, Aug 14, 2018	43.66	44.17	43.24	43.96
480	NYSE	FBK	Mon, Aug 13, 2018	43.76	44.05	43.40	43.56
479	NYSE	FBK	Fri, Aug 10, 2018	43.26	43.85	43.20	43.66
478	NYSE	FBK	Thu, Aug 9, 2018	43.38	43.73	42.97	43.54
477	NYSE	FBK	Wed, Aug 8, 2018	43.07	43.48	42.74	43.43
476	NYSE	FBK	Tue, Aug 7, 2018	43.24	43.42	42.78	43.04
475	NYSE	FBK	Mon, Aug 6, 2018	42.79	43.11	42.46	43.06
474	NYSE	FBK	Fri, Aug 3, 2018	44.00	44.16	42.40	42.71
473	NYSE	FBK	Thu, Aug 2, 2018	42.78	43.95	42.78	43.87
472	NYSE	FBK	Wed, Aug 1, 2018	42.56	43.26	42.18	42.90
471	NYSE	FBK	Tue, Jul 31, 2018	42.78	42.78	41.74	42.56
470	NYSE	FBK	Mon, Jul 30, 2018	42.68	43.06	42.44	42.55
469	NYSE	FBK	Fri, Jul 27, 2018	43.36	43.63	42.26	42.62
468	NYSE	FBK	Thu, Jul 26, 2018	43.70	43.85	43.19	43.35
467	NYSE	FBK	Wed, Jul 25, 2018	42.70	43.70	42.59	43.62
466	NYSE	FBK	Tue, Jul 24, 2018	41.27	42.67	40.61	42.62
465	NYSE	FBK	Mon, Jul 23, 2018	40.98	41.35	40.89	41.17
464	NYSE	FBK	Fri, Jul 20, 2018	40.80	41.21	40.31	41.02
463	NYSE	FBK	Thu, Jul 19, 2018	40.45	40.84	40.33	40.75
462	NYSE	FBK	Wed, Jul 18, 2018	40.54	41.05	40.41	40.76
461	NYSE	FBK	Tue, Jul 17, 2018	40.98	41.20	40.73	40.84
460	NYSE	FBK	Mon, Jul 16, 2018	40.88	41.10	40.80	41.05
459	NYSE	FBK	Fri, Jul 13, 2018	41.00	41.36	40.33	40.84
458	NYSE	FBK	Thu, Jul 12, 2018	42.10	42.15	40.98	41.16
457	NYSE	FBK	Wed, Jul 11, 2018	41.66	42.08	41.66	41.85
456	NYSE	FBK	Tue, Jul 10, 2018	42.38	42.47	41.85	42.03
455	NYSE	FBK	Mon, Jul 9, 2018	42.07	42.52	42.07	42.32
454	NYSE	FBK	Fri, Jul 6, 2018	41.60	41.97	41.52	41.91
453	NYSE	FBK	Thu, Jul 5, 2018	41.30	41.97	41.00	41.85
452	NYSE	FBK	Tue, Jul 3, 2018	41.41	41.55	40.87	41.23
451	NYSE	FBK	Mon, Jul 2, 2018	40.40	41.31	40.40	41.28
450	NYSE	FBK	Fri, Jun 29, 2018	41.05	41.25	40.72	40.72
449	NYSE	FBK	Thu, Jun 28, 2018	40.48	41.04	40.48	40.72
448	NYSE	FBK	Wed, Jun 27, 2018	40.63	40.94	40.32	40.32
447	NYSE	FBK	Tue, Jun 26, 2018	40.64	40.91	40.17	40.81
446	NYSE	FBK	Mon, Jun 25, 2018	41.30	41.90	40.56	40.73
445	NYSE	FBK	Fri, Jun 22, 2018	42.45	42.72	40.71	41.64
444	NYSE	FBK	Thu, Jun 21, 2018	42.54	43.32	41.69	42.44
443	NYSE	FBK	Wed, Jun 20, 2018	42.15	42.51	41.69	42.24
442	NYSE	FBK	Tue, Jun 19, 2018	41.13	42.00	41.10	41.80
441	NYSE	FBK	Mon, Jun 18, 2018	40.70	41.43	40.21	41.33
440	NYSE	FBK	Fri, Jun 15, 2018	40.96	41.19	40.56	40.94
439	NYSE	FBK	Thu, Jun 14, 2018	41.13	41.24	40.10	41.15
438	NYSE	FBK	Wed, Jun 13, 2018	40.86	41.24	40.73	40.86
437	NYSE	FBK	Tue, Jun 12, 2018	41.37	41.63	40.51	40.72
436	NYSE	FBK	Mon, Jun 11, 2018	41.96	42.10	41.25	41.39
435	NYSE	FBK	Fri, Jun 8, 2018	41.88	42.03	41.68	41.99
434	NYSE	FBK	Thu, Jun 7, 2018	42.15	42.52	41.59	41.96
433	NYSE	FBK	Wed, Jun 6, 2018	41.87	42.26	41.87	42.06
432	NYSE	FBK	Tue, Jun 5, 2018	42.16	42.28	41.70	41.78
431	NYSE	FBK	Mon, Jun 4, 2018	41.53	42.21	41.22	42.16
430	NYSE	FBK	Fri, Jun 1, 2018	41.38	41.88	41.15	41.24
429	NYSE	FBK	Thu, May 31, 2018	41.07	41.37	40.70	40.92
428	NYSE	FBK	Wed, May 30, 2018	41.13	41.78	41.07	41.25
427	NYSE	FBK	Tue, May 29, 2018	41.30	41.60	40.72	40.91
426	NYSE	FBK	Fri, May 25, 2018	41.45	41.85	41.21	41.55
425	NYSE	FBK	Thu, May 24, 2018	41.02	41.58	40.38	41.39
424	NYSE	FBK	Wed, May 23, 2018	41.74	41.75	40.79	41.00
423	NYSE	FBK	Tue, May 22, 2018	42.65	42.79	41.59	42.23
422	NYSE	FBK	Mon, May 21, 2018	43.14	43.93	43.10	43.64
421	NYSE	FBK	Fri, May 18, 2018	43.23	43.41	42.70	42.98
420	NYSE	FBK	Thu, May 17, 2018	42.73	43.16	42.25	43.08
419	NYSE	FBK	Wed, May 16, 2018	42.53	42.55	41.76	42.37
418	NYSE	FBK	Tue, May 15, 2018	41.90	42.50	41.90	42.13
417	NYSE	FBK	Mon, May 14, 2018	42.84	42.99	41.78	41.94
416	NYSE	FBK	Fri, May 11, 2018	42.69	42.94	42.36	42.54
415	NYSE	FBK	Thu, May 10, 2018	42.72	42.93	42.25	42.69
414	NYSE	FBK	Wed, May 9, 2018	42.54	42.67	41.87	42.61
413	NYSE	FBK	Tue, May 8, 2018	41.27	42.16	41.18	42.07
412	NYSE	FBK	Mon, May 7, 2018	41.05	41.65	40.41	41.29
411	NYSE	FBK	Fri, May 4, 2018	39.67	41.24	39.67	40.86
410	NYSE	FBK	Thu, May 3, 2018	39.87	40.34	39.55	39.97
409	NYSE	FBK	Wed, May 2, 2018	39.96	40.59	39.84	40.32
408	NYSE	FBK	Tue, May 1, 2018	39.70	40.05	39.05	40.00
407	NYSE	FBK	Mon, Apr 30, 2018	40.22	40.73	39.78	39.83
406	NYSE	FBK	Fri, Apr 27, 2018	40.94	41.18	40.54	40.66
405	NYSE	FBK	Thu, Apr 26, 2018	40.68	41.24	40.38	40.74
404	NYSE	FBK	Wed, Apr 25, 2018	40.78	41.14	40.24	40.66
403	NYSE	FBK	Tue, Apr 24, 2018	41.72	42.32	40.79	40.95
402	NYSE	FBK	Mon, Apr 23, 2018	41.58	41.91	41.06	41.60
401	NYSE	FBK	Fri, Apr 20, 2018	40.80	41.80	40.73	41.44
400	NYSE	FBK	Thu, Apr 19, 2018	40.37	41.06	39.91	40.81
399	NYSE	FBK	Wed, Apr 18, 2018	40.51	40.73	40.08	40.22
398	NYSE	FBK	Tue, Apr 17, 2018	41.12	41.25	40.37	40.51
397	NYSE	FBK	Mon, Apr 16, 2018	41.05	41.15	40.33	40.76
396	NYSE	FBK	Fri, Apr 13, 2018	41.48	41.48	40.47	40.65
395	NYSE	FBK	Thu, Apr 12, 2018	40.83	41.28	40.83	41.01
394	NYSE	FBK	Wed, Apr 11, 2018	40.88	40.99	40.42	40.66
393	NYSE	FBK	Tue, Apr 10, 2018	40.97	41.07	40.44	40.96
392	NYSE	FBK	Mon, Apr 9, 2018	41.12	41.42	40.26	40.33
391	NYSE	FBK	Fri, Apr 6, 2018	40.82	41.11	40.17	40.71
390	NYSE	FBK	Thu, Apr 5, 2018	41.14	41.22	40.43	41.12
389	NYSE	FBK	Wed, Apr 4, 2018	39.98	40.96	39.98	40.78
388	NYSE	FBK	Tue, Apr 3, 2018	40.16	40.66	39.81	40.60
387	NYSE	FBK	Mon, Apr 2, 2018	40.53	40.68	39.59	39.84
386	NYSE	FBK	Thu, Mar 29, 2018	40.78	41.16	40.30	40.59
385	NYSE	FBK	Wed, Mar 28, 2018	40.06	40.57	39.51	40.50
384	NYSE	FBK	Tue, Mar 27, 2018	41.12	41.38	39.93	40.09
383	NYSE	FBK	Mon, Mar 26, 2018	40.28	41.10	39.97	41.08
382	NYSE	FBK	Fri, Mar 23, 2018	41.00	41.00	39.70	39.77
381	NYSE	FBK	Thu, Mar 22, 2018	41.94	42.43	40.97	41.03
380	NYSE	FBK	Wed, Mar 21, 2018	41.50	42.73	41.11	42.34
379	NYSE	FBK	Tue, Mar 20, 2018	41.21	41.53	40.68	41.47
378	NYSE	FBK	Mon, Mar 19, 2018	40.60	41.52	40.56	41.07
377	NYSE	FBK	Fri, Mar 16, 2018	41.15	41.50	40.81	40.96
376	NYSE	FBK	Thu, Mar 15, 2018	41.71	41.75	40.99	41.08
375	NYSE	FBK	Wed, Mar 14, 2018	42.20	42.40	41.40	41.69
374	NYSE	FBK	Tue, Mar 13, 2018	42.30	42.43	41.55	41.90
373	NYSE	FBK	Mon, Mar 12, 2018	42.34	42.59	41.61	41.93
372	NYSE	FBK	Fri, Mar 9, 2018	42.78	42.78	41.80	42.04
371	NYSE	FBK	Thu, Mar 8, 2018	42.13	42.45	41.07	42.01
370	NYSE	FBK	Wed, Mar 7, 2018	41.10	42.25	41.10	42.01
369	NYSE	FBK	Tue, Mar 6, 2018	41.30	41.71	40.47	41.56
368	NYSE	FBK	Mon, Mar 5, 2018	40.64	41.35	40.08	40.91
367	NYSE	FBK	Fri, Mar 2, 2018	39.62	41.04	39.41	40.59
366	NYSE	FBK	Thu, Mar 1, 2018	39.50	40.21	39.10	39.86
365	NYSE	FBK	Wed, Feb 28, 2018	40.27	40.46	39.40	39.53
364	NYSE	FBK	Tue, Feb 27, 2018	41.33	41.71	40.19	40.23
363	NYSE	FBK	Mon, Feb 26, 2018	41.01	41.38	40.51	41.37
362	NYSE	FBK	Fri, Feb 23, 2018	40.94	41.16	40.33	40.89
361	NYSE	FBK	Thu, Feb 22, 2018	41.70	41.77	40.49	40.79
360	NYSE	FBK	Wed, Feb 21, 2018	40.71	41.96	40.66	41.53
359	NYSE	FBK	Tue, Feb 20, 2018	41.15	41.69	40.41	40.65
358	NYSE	FBK	Fri, Feb 16, 2018	40.82	41.74	40.64	41.50
357	NYSE	FBK	Thu, Feb 15, 2018	40.91	41.07	40.24	40.97
356	NYSE	FBK	Wed, Feb 14, 2018	39.76	40.74	39.76	40.43
355	NYSE	FBK	Tue, Feb 13, 2018	39.81	40.44	39.73	40.01
354	NYSE	FBK	Mon, Feb 12, 2018	39.72	40.25	38.95	39.94
353	NYSE	FBK	Fri, Feb 9, 2018	39.54	39.78	38.32	39.53
352	NYSE	FBK	Thu, Feb 8, 2018	39.85	40.79	38.96	38.97
351	NYSE	FBK	Wed, Feb 7, 2018	40.01	40.70	39.69	40.38
350	NYSE	FBK	Tue, Feb 6, 2018	38.90	40.64	38.90	40.06
349	NYSE	FBK	Mon, Feb 5, 2018	41.46	42.10	39.42	39.87
348	NYSE	FBK	Fri, Feb 2, 2018	42.86	43.13	41.86	42.00
347	NYSE	FBK	Thu, Feb 1, 2018	41.99	43.13	41.71	42.95
346	NYSE	FBK	Wed, Jan 31, 2018	43.43	43.58	42.28	42.28
345	NYSE	FBK	Tue, Jan 30, 2018	43.16	43.96	42.69	43.19
344	NYSE	FBK	Mon, Jan 29, 2018	43.41	43.92	42.58	43.45
343	NYSE	FBK	Fri, Jan 26, 2018	43.25	43.75	42.95	43.38
342	NYSE	FBK	Thu, Jan 25, 2018	43.53	43.92	42.87	43.25
341	NYSE	FBK	Wed, Jan 24, 2018	43.10	43.82	42.68	43.27
340	NYSE	FBK	Tue, Jan 23, 2018	44.43	45.24	42.50	43.01
339	NYSE	FBK	Mon, Jan 22, 2018	43.97	44.12	43.01	43.82
338	NYSE	FBK	Fri, Jan 19, 2018	43.13	44.24	43.03	43.69
337	NYSE	FBK	Thu, Jan 18, 2018	43.70	43.95	43.04	43.30
336	NYSE	FBK	Wed, Jan 17, 2018	44.16	44.32	43.49	43.73
335	NYSE	FBK	Tue, Jan 16, 2018	45.20	45.22	43.32	43.83
334	NYSE	FBK	Fri, Jan 12, 2018	45.20	45.43	44.20	44.68
333	NYSE	FBK	Thu, Jan 11, 2018	44.04	45.13	43.70	44.61
332	NYSE	FBK	Wed, Jan 10, 2018	42.85	44.90	42.48	44.01
331	NYSE	FBK	Tue, Jan 9, 2018	43.16	44.00	42.98	42.99
330	NYSE	FBK	Mon, Jan 8, 2018	44.00	44.00	42.84	43.10
329	NYSE	FBK	Fri, Jan 5, 2018	44.06	44.53	43.76	44.10
328	NYSE	FBK	Thu, Jan 4, 2018	43.95	44.57	43.11	43.75
327	NYSE	FBK	Wed, Jan 3, 2018	42.99	43.89	42.55	43.51
326	NYSE	FBK	Tue, Jan 2, 2018	42.19	43.43	42.15	42.99
325	NYSE	FBK	Fri, Dec 29, 2017	43.24	43.24	41.92	41.99
324	NYSE	FBK	Thu, Dec 28, 2017	42.85	43.46	42.65	43.06
323	NYSE	FBK	Wed, Dec 27, 2017	43.06	44.81	42.92	43.22
322	NYSE	FBK	Tue, Dec 26, 2017	43.50	43.53	42.84	43.39
321	NYSE	FBK	Fri, Dec 22, 2017	43.80	43.80	43.00	43.50
320	NYSE	FBK	Thu, Dec 21, 2017	43.98	44.46	43.00	43.84
319	NYSE	FBK	Wed, Dec 20, 2017	43.83	44.03	43.11	43.51
318	NYSE	FBK	Tue, Dec 19, 2017	43.95	44.12	43.19	43.40
317	NYSE	FBK	Mon, Dec 18, 2017	43.93	44.80	43.54	43.82
316	NYSE	FBK	Fri, Dec 15, 2017	42.01	43.86	41.84	43.50
315	NYSE	FBK	Thu, Dec 14, 2017	42.90	43.10	41.67	41.91
314	NYSE	FBK	Wed, Dec 13, 2017	43.10	43.69	42.45	42.67
313	NYSE	FBK	Tue, Dec 12, 2017	42.82	43.42	42.54	43.05
312	NYSE	FBK	Mon, Dec 11, 2017	43.58	43.69	42.68	42.97
311	NYSE	FBK	Fri, Dec 8, 2017	43.18	43.44	42.73	43.21
310	NYSE	FBK	Thu, Dec 7, 2017	42.98	43.27	42.05	42.98
309	NYSE	FBK	Wed, Dec 6, 2017	42.48	43.51	42.20	42.98
308	NYSE	FBK	Tue, Dec 5, 2017	43.12	43.62	42.19	42.25
307	NYSE	FBK	Mon, Dec 4, 2017	43.55	44.08	42.70	43.00
306	NYSE	FBK	Fri, Dec 1, 2017	42.47	42.93	41.30	42.89
305	NYSE	FBK	Thu, Nov 30, 2017	42.80	43.01	41.82	42.45
304	NYSE	FBK	Wed, Nov 29, 2017	41.54	42.72	41.51	42.21
303	NYSE	FBK	Tue, Nov 28, 2017	40.33	41.39	39.77	41.26
302	NYSE	FBK	Mon, Nov 27, 2017	39.91	40.54	39.87	39.89
301	NYSE	FBK	Fri, Nov 24, 2017	40.39	40.39	39.76	39.86
300	NYSE	FBK	Wed, Nov 22, 2017	40.45	40.46	39.88	39.98
299	NYSE	FBK	Tue, Nov 21, 2017	40.59	40.69	39.98	40.04
298	NYSE	FBK	Mon, Nov 20, 2017	40.11	40.47	39.02	40.41
297	NYSE	FBK	Fri, Nov 17, 2017	39.56	40.45	39.55	40.14
296	NYSE	FBK	Thu, Nov 16, 2017	39.95	40.21	39.62	39.79
295	NYSE	FBK	Wed, Nov 15, 2017	38.87	39.76	38.68	39.44
294	NYSE	FBK	Tue, Nov 14, 2017	38.81	39.26	38.81	39.15
293	NYSE	FBK	Mon, Nov 13, 2017	38.85	39.27	38.56	39.08
292	NYSE	FBK	Fri, Nov 10, 2017	39.46	39.46	38.79	39.02
291	NYSE	FBK	Thu, Nov 9, 2017	39.25	39.56	38.54	39.00
290	NYSE	FBK	Wed, Nov 8, 2017	40.38	40.55	39.30	39.57
289	NYSE	FBK	Tue, Nov 7, 2017	40.92	41.25	40.43	40.68
288	NYSE	FBK	Mon, Nov 6, 2017	40.66	41.34	40.21	41.03
287	NYSE	FBK	Fri, Nov 3, 2017	40.20	40.77	39.90	40.67
286	NYSE	FBK	Thu, Nov 2, 2017	40.57	40.73	39.65	40.55
285	NYSE	FBK	Wed, Nov 1, 2017	41.48	41.48	39.72	40.05
284	NYSE	FBK	Tue, Oct 31, 2017	41.39	41.97	40.82	40.87
283	NYSE	FBK	Mon, Oct 30, 2017	41.72	41.72	40.84	40.89
282	NYSE	FBK	Fri, Oct 27, 2017	40.53	41.82	40.44	41.72
281	NYSE	FBK	Thu, Oct 26, 2017	40.31	40.78	40.10	40.75
280	NYSE	FBK	Wed, Oct 25, 2017	39.95	40.43	39.84	40.12
279	NYSE	FBK	Tue, Oct 24, 2017	38.90	39.62	38.60	39.48
278	NYSE	FBK	Mon, Oct 23, 2017	38.37	38.59	38.14	38.19
277	NYSE	FBK	Fri, Oct 20, 2017	38.42	39.07	38.07	38.35
276	NYSE	FBK	Thu, Oct 19, 2017	37.80	38.20	37.52	37.97
275	NYSE	FBK	Wed, Oct 18, 2017	37.95	38.43	37.85	38.19
274	NYSE	FBK	Tue, Oct 17, 2017	37.82	38.25	37.64	37.90
273	NYSE	FBK	Mon, Oct 16, 2017	38.36	38.46	37.74	38.06
272	NYSE	FBK	Fri, Oct 13, 2017	37.65	37.91	37.37	37.86
271	NYSE	FBK	Thu, Oct 12, 2017	38.10	38.10	37.43	37.64
270	NYSE	FBK	Wed, Oct 11, 2017	38.23	38.48	37.80	38.08
269	NYSE	FBK	Tue, Oct 10, 2017	38.94	38.94	38.08	38.25
268	NYSE	FBK	Mon, Oct 9, 2017	38.29	38.29	37.72	37.93
267	NYSE	FBK	Fri, Oct 6, 2017	37.89	38.30	37.89	38.01
266	NYSE	FBK	Thu, Oct 5, 2017	37.72	38.16	37.55	38.00
265	NYSE	FBK	Wed, Oct 4, 2017	38.53	38.53	37.46	37.66
264	NYSE	FBK	Tue, Oct 3, 2017	38.02	38.71	37.73	38.25
263	NYSE	FBK	Mon, Oct 2, 2017	38.05	38.10	37.48	38.03
262	NYSE	FBK	Fri, Sep 29, 2017	37.88	38.24	37.33	37.72
261	NYSE	FBK	Thu, Sep 28, 2017	38.00	38.00	37.34	37.78
260	NYSE	FBK	Wed, Sep 27, 2017	37.40	38.24	36.79	38.01
259	NYSE	FBK	Tue, Sep 26, 2017	37.07	37.14	36.61	36.99
258	NYSE	FBK	Mon, Sep 25, 2017	36.22	36.90	36.15	36.79
257	NYSE	FBK	Fri, Sep 22, 2017	35.76	36.61	35.76	36.54
256	NYSE	FBK	Thu, Sep 21, 2017	35.99	36.52	35.99	36.06
255	NYSE	FBK	Wed, Sep 20, 2017	35.66	36.21	35.36	35.93
254	NYSE	FBK	Tue, Sep 19, 2017	35.33	35.78	35.28	35.61
253	NYSE	FBK	Mon, Sep 18, 2017	35.57	35.95	35.34	35.37
252	NYSE	FBK	Fri, Sep 15, 2017	36.15	36.15	35.11	35.58
251	NYSE	FBK	Thu, Sep 14, 2017	36.12	36.12	35.44	35.72
250	NYSE	FBK	Wed, Sep 13, 2017	35.34	35.74	35.26	35.55
249	NYSE	FBK	Tue, Sep 12, 2017	35.68	35.68	34.80	35.33
248	NYSE	FBK	Mon, Sep 11, 2017	34.50	35.27	34.42	34.79
247	NYSE	FBK	Fri, Sep 8, 2017	34.47	34.80	33.91	34.06
246	NYSE	FBK	Thu, Sep 7, 2017	33.76	34.55	33.65	34.18
245	NYSE	FBK	Wed, Sep 6, 2017	34.86	34.86	33.88	34.25
244	NYSE	FBK	Tue, Sep 5, 2017	35.12	35.51	34.31	34.64
243	NYSE	FBK	Fri, Sep 1, 2017	34.83	35.36	34.66	35.20
242	NYSE	FBK	Thu, Aug 31, 2017	34.59	35.36	34.44	34.75
241	NYSE	FBK	Wed, Aug 30, 2017	34.68	35.10	34.26	34.57
240	NYSE	FBK	Tue, Aug 29, 2017	34.30	34.86	34.21	34.53
239	NYSE	FBK	Mon, Aug 28, 2017	34.76	34.97	34.25	34.68
238	NYSE	FBK	Fri, Aug 25, 2017	34.92	35.32	34.62	34.72
237	NYSE	FBK	Thu, Aug 24, 2017	34.11	35.01	34.11	34.90
236	NYSE	FBK	Wed, Aug 23, 2017	33.98	34.70	33.98	34.36
235	NYSE	FBK	Tue, Aug 22, 2017	34.27	34.60	34.02	34.27
234	NYSE	FBK	Mon, Aug 21, 2017	33.98	34.35	33.85	34.05
233	NYSE	FBK	Fri, Aug 18, 2017	33.64	34.27	33.64	34.02
232	NYSE	FBK	Thu, Aug 17, 2017	33.96	34.53	33.90	33.99
231	NYSE	FBK	Wed, Aug 16, 2017	35.32	35.32	34.26	34.52
230	NYSE	FBK	Tue, Aug 15, 2017	35.09	35.55	34.78	35.09
229	NYSE	FBK	Mon, Aug 14, 2017	33.20	34.17	32.95	34.02
228	NYSE	FBK	Fri, Aug 11, 2017	33.30	33.35	32.84	33.00
227	NYSE	FBK	Thu, Aug 10, 2017	34.31	34.31	33.00	33.25
226	NYSE	FBK	Wed, Aug 9, 2017	33.95	34.84	33.95	34.48
225	NYSE	FBK	Tue, Aug 8, 2017	34.03	35.42	34.00	34.72
224	NYSE	FBK	Mon, Aug 7, 2017	33.72	34.36	33.47	34.13
223	NYSE	FBK	Fri, Aug 4, 2017	33.78	34.23	33.63	34.08
222	NYSE	FBK	Thu, Aug 3, 2017	33.31	34.26	33.03	33.71
221	NYSE	FBK	Wed, Aug 2, 2017	34.25	34.42	33.01	33.30
220	NYSE	FBK	Tue, Aug 1, 2017	34.35	34.55	33.40	34.42
219	NYSE	FBK	Mon, Jul 31, 2017	34.17	34.83	34.14	34.37
218	NYSE	FBK	Fri, Jul 28, 2017	33.62	34.43	33.49	34.10
217	NYSE	FBK	Thu, Jul 27, 2017	33.74	33.83	33.29	33.62
216	NYSE	FBK	Wed, Jul 26, 2017	34.43	34.50	33.47	33.73
215	NYSE	FBK	Tue, Jul 25, 2017	34.16	34.89	33.74	34.37
214	NYSE	FBK	Mon, Jul 24, 2017	35.99	35.99	33.72	33.89
213	NYSE	FBK	Fri, Jul 21, 2017	34.66	34.94	33.14	34.51
212	NYSE	FBK	Thu, Jul 20, 2017	34.50	34.75	33.96	34.00
211	NYSE	FBK	Wed, Jul 19, 2017	35.18	35.28	34.39	34.41
210	NYSE	FBK	Tue, Jul 18, 2017	34.81	35.30	34.46	34.78
209	NYSE	FBK	Mon, Jul 17, 2017	34.06	35.23	34.06	34.86
208	NYSE	FBK	Fri, Jul 14, 2017	35.89	35.89	34.76	34.76
207	NYSE	FBK	Thu, Jul 13, 2017	35.06	35.94	35.02	35.50
206	NYSE	FBK	Wed, Jul 12, 2017	35.22	35.86	35.22	35.72
205	NYSE	FBK	Tue, Jul 11, 2017	35.01	36.01	35.01	35.76
204	NYSE	FBK	Mon, Jul 10, 2017	36.18	36.59	35.72	35.83
203	NYSE	FBK	Fri, Jul 7, 2017	36.47	36.76	36.23	36.34
202	NYSE	FBK	Thu, Jul 6, 2017	36.05	36.55	36.05	36.42
201	NYSE	FBK	Wed, Jul 5, 2017	36.39	36.41	36.17	36.19
200	NYSE	FBK	Mon, Jul 3, 2017	36.29	36.83	36.26	36.38
199	NYSE	FBK	Fri, Jun 30, 2017	36.16	36.26	35.99	36.19
198	NYSE	FBK	Thu, Jun 29, 2017	36.15	36.63	36.07	36.25
197	NYSE	FBK	Wed, Jun 28, 2017	36.24	36.44	36.07	36.32
196	NYSE	FBK	Tue, Jun 27, 2017	36.13	36.20	36.05	36.13
195	NYSE	FBK	Mon, Jun 26, 2017	36.17	36.42	36.11	36.29
194	NYSE	FBK	Fri, Jun 23, 2017	35.85	36.32	35.85	36.32
193	NYSE	FBK	Thu, Jun 22, 2017	36.02	36.19	35.83	36.09
192	NYSE	FBK	Wed, Jun 21, 2017	36.13	36.20	35.90	36.03
191	NYSE	FBK	Tue, Jun 20, 2017	36.20	36.33	36.13	36.20
190	NYSE	FBK	Mon, Jun 19, 2017	36.20	36.36	36.15	36.20
189	NYSE	FBK	Fri, Jun 16, 2017	36.10	36.45	35.91	36.30
188	NYSE	FBK	Thu, Jun 15, 2017	35.75	36.24	35.70	36.17
187	NYSE	FBK	Wed, Jun 14, 2017	35.56	36.00	35.56	35.99
186	NYSE	FBK	Tue, Jun 13, 2017	35.98	36.49	35.82	35.98
185	NYSE	FBK	Mon, Jun 12, 2017	37.11	37.16	35.66	35.90
184	NYSE	FBK	Fri, Jun 9, 2017	35.89	36.93	35.80	36.86
183	NYSE	FBK	Thu, Jun 8, 2017	35.11	36.36	35.00	35.93
182	NYSE	FBK	Wed, Jun 7, 2017	34.51	34.93	34.33	34.60
181	NYSE	FBK	Tue, Jun 6, 2017	34.17	34.75	33.97	34.44
180	NYSE	FBK	Mon, Jun 5, 2017	34.04	35.20	34.00	34.40
179	NYSE	FBK	Fri, Jun 2, 2017	34.55	35.03	34.11	34.15
178	NYSE	FBK	Thu, Jun 1, 2017	34.22	34.59	34.10	34.50
177	NYSE	FBK	Wed, May 31, 2017	34.44	34.91	33.94	34.17
176	NYSE	FBK	Tue, May 30, 2017	36.67	36.67	34.17	34.40
175	NYSE	FBK	Fri, May 26, 2017	37.36	37.53	36.56	36.91
174	NYSE	FBK	Thu, May 25, 2017	37.32	37.59	36.58	37.33
173	NYSE	FBK	Wed, May 24, 2017	37.95	38.37	36.90	37.24
172	NYSE	FBK	Tue, May 23, 2017	38.37	38.37	37.75	37.89
171	NYSE	FBK	Mon, May 22, 2017	37.86	38.12	37.59	37.99
170	NYSE	FBK	Fri, May 19, 2017	37.76	38.16	37.72	37.86
169	NYSE	FBK	Thu, May 18, 2017	37.48	38.14	37.48	37.86
168	NYSE	FBK	Wed, May 17, 2017	37.49	37.93	36.77	37.19
167	NYSE	FBK	Tue, May 16, 2017	37.11	38.22	37.11	38.18
166	NYSE	FBK	Mon, May 15, 2017	37.03	37.25	36.80	37.23
165	NYSE	FBK	Fri, May 12, 2017	37.65	37.65	36.52	36.88
164	NYSE	FBK	Thu, May 11, 2017	38.10	38.20	37.41	37.62
163	NYSE	FBK	Wed, May 10, 2017	38.41	38.41	37.67	38.00
162	NYSE	FBK	Tue, May 9, 2017	38.25	38.49	38.01	38.44
161	NYSE	FBK	Mon, May 8, 2017	37.65	38.36	37.65	38.07
160	NYSE	FBK	Fri, May 5, 2017	37.01	38.59	36.30	37.67
159	NYSE	FBK	Thu, May 4, 2017	37.25	38.13	36.76	36.95
158	NYSE	FBK	Wed, May 3, 2017	36.87	37.00	36.34	37.00
157	NYSE	FBK	Tue, May 2, 2017	37.30	37.30	36.75	37.01
156	NYSE	FBK	Mon, May 1, 2017	36.40	37.40	36.12	37.25
155	NYSE	FBK	Fri, Apr 28, 2017	37.46	37.60	36.18	36.24
154	NYSE	FBK	Thu, Apr 27, 2017	35.59	37.63	35.39	37.41
153	NYSE	FBK	Wed, Apr 26, 2017	36.39	36.78	35.64	35.76
152	NYSE	FBK	Tue, Apr 25, 2017	36.37	37.85	36.30	37.20
151	NYSE	FBK	Mon, Apr 24, 2017	35.78	36.48	35.60	35.71
150	NYSE	FBK	Fri, Apr 21, 2017	34.61	35.64	34.60	35.16
149	NYSE	FBK	Thu, Apr 20, 2017	34.21	34.77	33.94	34.75
148	NYSE	FBK	Wed, Apr 19, 2017	33.68	35.73	33.51	34.10
147	NYSE	FBK	Tue, Apr 18, 2017	33.15	33.97	32.87	33.68
146	NYSE	FBK	Mon, Apr 17, 2017	32.76	33.66	32.76	33.47
145	NYSE	FBK	Thu, Apr 13, 2017	33.69	33.69	32.92	32.99
144	NYSE	FBK	Wed, Apr 12, 2017	34.69	34.69	33.56	33.95
143	NYSE	FBK	Tue, Apr 11, 2017	34.49	34.65	34.27	34.59
142	NYSE	FBK	Mon, Apr 10, 2017	34.00	34.75	34.00	34.54
141	NYSE	FBK	Fri, Apr 7, 2017	33.22	34.71	33.20	34.23
140	NYSE	FBK	Thu, Apr 6, 2017	33.49	33.76	32.88	33.45
139	NYSE	FBK	Wed, Apr 5, 2017	33.90	34.01	32.93	33.22
138	NYSE	FBK	Tue, Apr 4, 2017	33.73	33.85	32.50	33.52
137	NYSE	FBK	Mon, Apr 3, 2017	35.33	35.37	33.05	34.03
136	NYSE	FBK	Fri, Mar 31, 2017	35.03	35.50	34.13	35.36
135	NYSE	FBK	Thu, Mar 30, 2017	32.90	34.78	32.90	34.67
134	NYSE	FBK	Wed, Mar 29, 2017	32.85	33.28	32.38	32.94
133	NYSE	FBK	Tue, Mar 28, 2017	31.13	32.96	31.13	32.85
132	NYSE	FBK	Mon, Mar 27, 2017	31.25	31.73	30.78	31.69
131	NYSE	FBK	Fri, Mar 24, 2017	31.89	31.89	31.13	31.63
130	NYSE	FBK	Thu, Mar 23, 2017	30.95	31.97	30.79	31.46
129	NYSE	FBK	Wed, Mar 22, 2017	30.71	31.24	30.40	30.76
128	NYSE	FBK	Tue, Mar 21, 2017	32.18	32.18	30.62	30.79
127	NYSE	FBK	Mon, Mar 20, 2017	32.57	33.01	31.79	32.22
126	NYSE	FBK	Fri, Mar 17, 2017	33.59	33.59	32.50	32.75
125	NYSE	FBK	Thu, Mar 16, 2017	33.09	33.73	32.67	33.48
124	NYSE	FBK	Wed, Mar 15, 2017	31.42	33.28	31.28	33.05
123	NYSE	FBK	Tue, Mar 14, 2017	31.38	31.58	31.15	31.42
122	NYSE	FBK	Mon, Mar 13, 2017	31.56	31.56	31.25	31.36
121	NYSE	FBK	Fri, Mar 10, 2017	31.53	31.61	31.25	31.51
120	NYSE	FBK	Thu, Mar 9, 2017	31.54	31.79	31.40	31.42
119	NYSE	FBK	Wed, Mar 8, 2017	31.66	31.79	31.40	31.42
118	NYSE	FBK	Tue, Mar 7, 2017	31.96	32.75	31.62	31.83
117	NYSE	FBK	Mon, Mar 6, 2017	31.70	31.90	31.50	31.71
116	NYSE	FBK	Fri, Mar 3, 2017	31.66	32.11	31.50	31.76
115	NYSE	FBK	Thu, Mar 2, 2017	31.88	32.29	31.54	31.64
114	NYSE	FBK	Wed, Mar 1, 2017	32.00	32.34	31.52	31.86
113	NYSE	FBK	Tue, Feb 28, 2017	32.43	32.58	31.50	31.75
112	NYSE	FBK	Mon, Feb 27, 2017	32.09	32.59	31.68	32.47
111	NYSE	FBK	Fri, Feb 24, 2017	32.75	32.75	31.05	32.23
110	NYSE	FBK	Thu, Feb 23, 2017	32.99	33.06	32.26	32.84
109	NYSE	FBK	Wed, Feb 22, 2017	32.81	33.38	32.19	32.93
108	NYSE	FBK	Tue, Feb 21, 2017	33.21	33.61	32.49	33.03
107	NYSE	FBK	Fri, Feb 17, 2017	33.26	33.49	32.70	33.11
106	NYSE	FBK	Thu, Feb 16, 2017	32.11	33.77	31.83	33.32
105	NYSE	FBK	Wed, Feb 15, 2017	31.55	32.48	30.92	32.11
104	NYSE	FBK	Tue, Feb 14, 2017	30.85	32.11	30.72	31.62
103	NYSE	FBK	Mon, Feb 13, 2017	30.02	31.98	29.75	30.77
102	NYSE	FBK	Fri, Feb 10, 2017	27.60	30.26	26.30	30.08
101	NYSE	FBK	Thu, Feb 9, 2017	24.43	26.96	24.36	26.32
100	NYSE	FBK	Wed, Feb 8, 2017	24.70	24.70	24.10	24.21
99	NYSE	FBK	Tue, Feb 7, 2017	24.88	24.94	24.57	24.70
98	NYSE	FBK	Mon, Feb 6, 2017	24.98	25.24	24.85	24.92
97	NYSE	FBK	Fri, Feb 3, 2017	25.06	25.40	25.04	25.16
96	NYSE	FBK	Thu, Feb 2, 2017	25.30	25.33	24.55	24.92
95	NYSE	FBK	Wed, Feb 1, 2017	25.54	25.65	25.32	25.40
94	NYSE	FBK	Tue, Jan 31, 2017	24.96	25.50	24.88	25.46
93	NYSE	FBK	Mon, Jan 30, 2017	25.61	25.61	23.71	24.87
92	NYSE	FBK	Fri, Jan 27, 2017	24.96	26.20	24.73	25.69
91	NYSE	FBK	Thu, Jan 26, 2017	25.23	25.23	24.58	24.99
90	NYSE	FBK	Wed, Jan 25, 2017	25.61	25.61	25.10	25.21
89	NYSE	FBK	Tue, Jan 24, 2017	26.10	26.25	25.50	25.62
88	NYSE	FBK	Mon, Jan 23, 2017	26.50	26.63	25.97	26.06
87	NYSE	FBK	Fri, Jan 20, 2017	26.62	26.80	26.26	26.50
86	NYSE	FBK	Thu, Jan 19, 2017	26.95	27.13	26.58	26.62
85	NYSE	FBK	Wed, Jan 18, 2017	26.59	27.12	26.40	27.11
84	NYSE	FBK	Tue, Jan 17, 2017	26.65	27.00	26.36	26.58
83	NYSE	FBK	Fri, Jan 13, 2017	27.02	27.41	26.46	26.70
82	NYSE	FBK	Thu, Jan 12, 2017	27.74	27.89	26.79	26.94
81	NYSE	FBK	Wed, Jan 11, 2017	26.75	28.04	26.57	27.65
80	NYSE	FBK	Tue, Jan 10, 2017	26.40	27.11	26.33	26.74
79	NYSE	FBK	Mon, Jan 9, 2017	27.11	27.11	25.75	26.32
78	NYSE	FBK	Fri, Jan 6, 2017	26.90	27.05	26.63	27.03
77	NYSE	FBK	Thu, Jan 5, 2017	26.82	27.20	26.50	26.90
76	NYSE	FBK	Wed, Jan 4, 2017	26.07	26.84	25.70	26.81
75	NYSE	FBK	Tue, Jan 3, 2017	26.09	26.34	25.52	26.06
74	NYSE	FBK	Fri, Dec 30, 2016	26.35	26.35	25.90	25.95
73	NYSE	FBK	Thu, Dec 29, 2016	26.32	26.45	26.04	26.40
72	NYSE	FBK	Wed, Dec 28, 2016	26.02	26.34	25.87	26.32
71	NYSE	FBK	Tue, Dec 27, 2016	25.97	26.12	25.62	26.03
70	NYSE	FBK	Fri, Dec 23, 2016	25.45	25.91	25.45	25.81
69	NYSE	FBK	Thu, Dec 22, 2016	25.72	25.74	25.45	25.55
68	NYSE	FBK	Wed, Dec 21, 2016	25.95	26.00	25.54	25.82
67	NYSE	FBK	Tue, Dec 20, 2016	25.65	26.27	25.55	25.81
66	NYSE	FBK	Mon, Dec 19, 2016	24.92	26.25	24.78	25.72
65	NYSE	FBK	Fri, Dec 16, 2016	24.66	26.02	24.50	24.88
64	NYSE	FBK	Thu, Dec 15, 2016	23.62	25.66	23.62	24.72
63	NYSE	FBK	Wed, Dec 14, 2016	23.87	24.00	23.36	23.61
62	NYSE	FBK	Tue, Dec 13, 2016	24.70	24.70	23.85	24.03
61	NYSE	FBK	Mon, Dec 12, 2016	23.96	24.76	23.93	24.60
60	NYSE	FBK	Fri, Dec 9, 2016	23.50	23.98	23.30	23.97
59	NYSE	FBK	Thu, Dec 8, 2016	23.82	23.85	23.31	23.46
58	NYSE	FBK	Wed, Dec 7, 2016	23.86	23.90	23.68	23.89
57	NYSE	FBK	Tue, Dec 6, 2016	23.64	23.90	23.40	23.78
56	NYSE	FBK	Mon, Dec 5, 2016	23.85	23.99	23.40	23.83
55	NYSE	FBK	Fri, Dec 2, 2016	23.47	23.95	23.40	23.85
54	NYSE	FBK	Thu, Dec 1, 2016	23.79	23.80	23.16	23.42
53	NYSE	FBK	Wed, Nov 30, 2016	23.89	23.89	23.43	23.70
52	NYSE	FBK	Tue, Nov 29, 2016	23.33	23.75	22.90	23.53
51	NYSE	FBK	Mon, Nov 28, 2016	23.25	23.70	23.00	23.37
50	NYSE	FBK	Fri, Nov 25, 2016	23.30	23.49	23.30	23.32
49	NYSE	FBK	Wed, Nov 23, 2016	22.57	23.42	22.27	23.40
48	NYSE	FBK	Tue, Nov 22, 2016	23.22	23.71	22.27	22.27
47	NYSE	FBK	Mon, Nov 21, 2016	23.32	23.34	22.85	23.12
46	NYSE	FBK	Fri, Nov 18, 2016	23.44	23.71	23.25	23.25
45	NYSE	FBK	Thu, Nov 17, 2016	22.58	23.76	22.58	23.42
44	NYSE	FBK	Wed, Nov 16, 2016	22.59	22.75	22.39	22.75
43	NYSE	FBK	Tue, Nov 15, 2016	22.15	22.94	22.01	22.65
42	NYSE	FBK	Mon, Nov 14, 2016	22.25	22.34	21.86	22.33
41	NYSE	FBK	Fri, Nov 11, 2016	22.53	22.53	22.00	22.25
40	NYSE	FBK	Thu, Nov 10, 2016	21.21	22.76	21.21	22.53
39	NYSE	FBK	Wed, Nov 9, 2016	20.77	21.20	20.65	21.18
38	NYSE	FBK	Tue, Nov 8, 2016	21.36	21.36	20.67	20.84
37	NYSE	FBK	Mon, Nov 7, 2016	21.45	21.50	21.36	21.43
36	NYSE	FBK	Fri, Nov 4, 2016	21.56	21.74	21.35	21.43
35	NYSE	FBK	Thu, Nov 3, 2016	21.10	21.50	21.00	21.48
34	NYSE	FBK	Wed, Nov 2, 2016	20.95	21.40	20.95	21.05
33	NYSE	FBK	Tue, Nov 1, 2016	20.91	21.19	20.91	21.06
32	NYSE	FBK	Mon, Oct 31, 2016	20.91	20.99	20.80	20.85
31	NYSE	FBK	Fri, Oct 28, 2016	21.75	21.84	20.25	20.80
30	NYSE	FBK	Thu, Oct 27, 2016	21.75	22.00	21.54	21.64
29	NYSE	FBK	Wed, Oct 26, 2016	21.80	22.00	21.71	21.82
28	NYSE	FBK	Tue, Oct 25, 2016	21.38	21.90	21.38	21.75
27	NYSE	FBK	Mon, Oct 24, 2016	21.30	21.52	21.01	21.41
26	NYSE	FBK	Fri, Oct 21, 2016	21.30	21.40	21.19	21.25
25	NYSE	FBK	Thu, Oct 20, 2016	21.03	21.56	21.03	21.36
24	NYSE	FBK	Wed, Oct 19, 2016	21.23	21.30	21.00	21.04
23	NYSE	FBK	Tue, Oct 18, 2016	21.16	21.50	21.13	21.17
22	NYSE	FBK	Mon, Oct 17, 2016	21.49	21.49	21.10	21.15
21	NYSE	FBK	Fri, Oct 14, 2016	21.61	21.85	21.08	21.55
20	NYSE	FBK	Thu, Oct 13, 2016	21.50	21.62	21.05	21.25
19	NYSE	FBK	Wed, Oct 12, 2016	21.84	21.97	21.51	21.57
18	NYSE	FBK	Tue, Oct 11, 2016	21.70	22.27	21.70	21.91
17	NYSE	FBK	Mon, Oct 10, 2016	22.25	22.25	21.68	21.95
16	NYSE	FBK	Fri, Oct 7, 2016	21.95	22.15	21.36	21.93
15	NYSE	FBK	Thu, Oct 6, 2016	22.00	22.15	21.27	21.95
14	NYSE	FBK	Wed, Oct 5, 2016	21.05	22.22	20.96	21.85
13	NYSE	FBK	Tue, Oct 4, 2016	19.89	21.09	19.81	20.94
12	NYSE	FBK	Mon, Oct 3, 2016	20.45	20.45	19.81	19.83
11	NYSE	FBK	Fri, Sep 30, 2016	20.37	20.37	20.18	20.18
10	NYSE	FBK	Thu, Sep 29, 2016	20.45	20.70	20.22	20.32
9	NYSE	FBK	Wed, Sep 28, 2016	20.50	20.56	20.16	20.40
8	NYSE	FBK	Tue, Sep 27, 2016	20.63	20.69	20.43	20.51
7	NYSE	FBK	Mon, Sep 26, 2016	20.81	20.90	20.44	20.50
6	NYSE	FBK	Fri, Sep 23, 2016	20.50	20.89	20.50	20.81
5	NYSE	FBK	Thu, Sep 22, 2016	20.97	20.97	20.50	20.75
4	NYSE	FBK	Wed, Sep 21, 2016	20.40	20.94	20.35	20.75
3	NYSE	FBK	Tue, Sep 20, 2016	20.74	20.74	20.34	20.50
2	NYSE	FBK	Mon, Sep 19, 2016	20.81	20.81	20.11	20.52
1	NYSE	FBK	Fri, Sep 16, 2016	21.15	21.27	20.00	20.75
#	Exchange	Symbol	Date	Open	High	Low	Close

FB Financial Corp NYSE:FBK 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