Fidelity D & D Bancorp Inc NASDAQ:FDBC Historical Prices

Below are the 2137 trading days of historical prices for FDBC.

#	Exchange	Symbol	Date	Open	High	Low	Close
2137	NASDAQ	FDBC	Tue, Jan 17, 2023	46.75	46.85	45.92	46.17
2136	NASDAQ	FDBC	Fri, Jan 13, 2023	46.36	47.10	46.02	47.10
2135	NASDAQ	FDBC	Thu, Jan 12, 2023	46.78	47.04	46.11	47.04
2134	NASDAQ	FDBC	Wed, Jan 11, 2023	46.05	47.69	46.05	46.61
2133	NASDAQ	FDBC	Tue, Jan 10, 2023	45.65	46.50	45.55	46.36
2132	NASDAQ	FDBC	Mon, Jan 9, 2023	45.00	47.70	45.00	45.63
2131	NASDAQ	FDBC	Fri, Jan 6, 2023	45.19	46.08	45.10	45.15
2130	NASDAQ	FDBC	Thu, Jan 5, 2023	46.00	46.18	44.65	44.65
2129	NASDAQ	FDBC	Wed, Jan 4, 2023	46.64	46.71	45.24	45.84
2128	NASDAQ	FDBC	Tue, Jan 3, 2023	47.07	47.07	46.20	46.20
2127	NASDAQ	FDBC	Fri, Dec 30, 2022	45.50	47.14	45.50	47.14
2126	NASDAQ	FDBC	Thu, Dec 29, 2022	46.35	46.60	45.50	45.53
2125	NASDAQ	FDBC	Wed, Dec 28, 2022	47.13	47.13	46.04	46.04
2124	NASDAQ	FDBC	Tue, Dec 27, 2022	45.59	47.02	45.30	46.50
2123	NASDAQ	FDBC	Fri, Dec 23, 2022	45.69	46.22	43.80	45.91
2122	NASDAQ	FDBC	Thu, Dec 22, 2022	46.66	46.66	44.20	45.10
2121	NASDAQ	FDBC	Wed, Dec 21, 2022	46.53	46.53	44.50	46.03
2120	NASDAQ	FDBC	Tue, Dec 20, 2022	46.38	47.63	45.07	45.63
2119	NASDAQ	FDBC	Mon, Dec 19, 2022	46.07	47.24	45.10	45.80
2118	NASDAQ	FDBC	Fri, Dec 16, 2022	46.55	46.55	45.20	45.89
2117	NASDAQ	FDBC	Thu, Dec 15, 2022	46.79	47.12	45.72	46.00
2116	NASDAQ	FDBC	Wed, Dec 14, 2022	47.12	47.12	46.53	46.53
2115	NASDAQ	FDBC	Tue, Dec 13, 2022	47.49	47.49	47.00	47.00
2114	NASDAQ	FDBC	Mon, Dec 12, 2022	47.03	47.17	47.03	47.17
2113	NASDAQ	FDBC	Fri, Dec 9, 2022	47.26	47.74	46.88	46.88
2112	NASDAQ	FDBC	Thu, Dec 8, 2022	47.48	47.48	46.00	46.82
2111	NASDAQ	FDBC	Wed, Dec 7, 2022	47.20	47.45	46.70	47.00
2110	NASDAQ	FDBC	Tue, Dec 6, 2022	47.44	47.44	46.77	46.77
2109	NASDAQ	FDBC	Mon, Dec 5, 2022	47.76	47.76	46.67	47.04
2108	NASDAQ	FDBC	Fri, Dec 2, 2022	47.77	48.00	47.37	47.70
2107	NASDAQ	FDBC	Thu, Dec 1, 2022	48.19	48.19	47.56	47.56
2106	NASDAQ	FDBC	Wed, Nov 30, 2022	48.35	48.60	46.47	48.60
2105	NASDAQ	FDBC	Tue, Nov 29, 2022	48.32	48.36	47.75	48.00
2104	NASDAQ	FDBC	Mon, Nov 28, 2022	48.64	48.64	47.75	48.08
2103	NASDAQ	FDBC	Fri, Nov 25, 2022	48.13	48.65	48.13	48.40
2102	NASDAQ	FDBC	Wed, Nov 23, 2022	49.12	49.12	48.03	48.35
2101	NASDAQ	FDBC	Tue, Nov 22, 2022	48.83	49.13	48.50	48.95
2100	NASDAQ	FDBC	Mon, Nov 21, 2022	48.19	48.67	47.59	48.33
2099	NASDAQ	FDBC	Fri, Nov 18, 2022	49.97	49.97	47.35	48.15
2098	NASDAQ	FDBC	Thu, Nov 17, 2022	47.92	47.92	47.92	47.92
2097	NASDAQ	FDBC	Wed, Nov 16, 2022	47.36	48.01	47.05	47.29
2096	NASDAQ	FDBC	Tue, Nov 15, 2022	46.60	47.43	46.50	46.80
2095	NASDAQ	FDBC	Mon, Nov 14, 2022	45.97	46.80	45.97	46.80
2094	NASDAQ	FDBC	Fri, Nov 11, 2022	46.94	47.30	46.30	46.80
2093	NASDAQ	FDBC	Thu, Nov 10, 2022	47.64	48.00	46.46	46.46
2092	NASDAQ	FDBC	Wed, Nov 9, 2022	46.12	47.99	46.05	47.98
2091	NASDAQ	FDBC	Tue, Nov 8, 2022	45.80	46.91	45.60	46.91
2090	NASDAQ	FDBC	Mon, Nov 7, 2022	46.44	47.50	46.05	46.05
2089	NASDAQ	FDBC	Fri, Nov 4, 2022	46.50	46.50	46.32	46.33
2088	NASDAQ	FDBC	Wed, Nov 2, 2022	46.59	46.72	46.59	46.69
2087	NASDAQ	FDBC	Tue, Nov 1, 2022	47.26	47.26	47.26	47.26
2086	NASDAQ	FDBC	Mon, Oct 31, 2022	47.24	47.24	46.55	46.70
2085	NASDAQ	FDBC	Fri, Oct 28, 2022	47.96	48.00	47.00	47.29
2084	NASDAQ	FDBC	Thu, Oct 27, 2022	46.70	46.70	46.70	46.70
2083	NASDAQ	FDBC	Wed, Oct 26, 2022	46.01	47.52	46.00	46.70
2082	NASDAQ	FDBC	Tue, Oct 25, 2022	44.39	46.60	44.39	46.30
2081	NASDAQ	FDBC	Mon, Oct 24, 2022	44.95	45.10	44.50	44.50
2080	NASDAQ	FDBC	Fri, Oct 21, 2022	43.85	44.49	43.70	44.49
2079	NASDAQ	FDBC	Thu, Oct 20, 2022	44.00	44.00	43.02	43.53
2078	NASDAQ	FDBC	Wed, Oct 19, 2022	42.00	43.30	42.00	43.30
2077	NASDAQ	FDBC	Tue, Oct 18, 2022	41.00	42.20	41.00	42.20
2076	NASDAQ	FDBC	Mon, Oct 17, 2022	40.98	41.25	40.98	41.25
2075	NASDAQ	FDBC	Fri, Oct 14, 2022	40.91	40.98	40.82	40.98
2074	NASDAQ	FDBC	Thu, Oct 13, 2022	41.00	42.00	40.80	40.82
2073	NASDAQ	FDBC	Wed, Oct 12, 2022	41.25	41.40	41.25	41.39
2072	NASDAQ	FDBC	Tue, Oct 11, 2022	41.25	42.46	41.00	41.55
2071	NASDAQ	FDBC	Mon, Oct 10, 2022	41.34	41.97	41.00	41.53
2070	NASDAQ	FDBC	Fri, Oct 7, 2022	41.82	42.15	41.32	41.32
2069	NASDAQ	FDBC	Thu, Oct 6, 2022	42.27	42.27	41.35	41.70
2068	NASDAQ	FDBC	Wed, Oct 5, 2022	41.00	42.50	40.89	41.94
2067	NASDAQ	FDBC	Tue, Oct 4, 2022	41.10	42.05	39.70	41.13
2066	NASDAQ	FDBC	Mon, Oct 3, 2022	40.21	41.66	40.21	41.10
2065	NASDAQ	FDBC	Fri, Sep 30, 2022	40.03	41.61	40.02	40.35
2064	NASDAQ	FDBC	Thu, Sep 29, 2022	39.65	40.82	39.50	40.05
2063	NASDAQ	FDBC	Wed, Sep 28, 2022	39.45	41.06	39.45	40.01
2062	NASDAQ	FDBC	Tue, Sep 27, 2022	42.50	42.50	39.25	40.00
2061	NASDAQ	FDBC	Mon, Sep 26, 2022	40.05	40.50	40.00	40.05
2060	NASDAQ	FDBC	Fri, Sep 23, 2022	40.33	40.52	40.05	40.19
2059	NASDAQ	FDBC	Thu, Sep 22, 2022	41.00	41.34	40.44	40.50
2058	NASDAQ	FDBC	Wed, Sep 21, 2022	41.62	42.25	41.00	41.33
2057	NASDAQ	FDBC	Tue, Sep 20, 2022	41.02	41.10	40.71	40.97
2056	NASDAQ	FDBC	Mon, Sep 19, 2022	41.36	42.00	41.15	41.15
2055	NASDAQ	FDBC	Fri, Sep 16, 2022	41.50	42.48	40.74	42.48
2054	NASDAQ	FDBC	Thu, Sep 15, 2022	40.99	41.50	40.99	41.25
2053	NASDAQ	FDBC	Wed, Sep 14, 2022	41.26	41.93	40.79	40.79
2052	NASDAQ	FDBC	Tue, Sep 13, 2022	41.99	42.68	40.71	42.00
2051	NASDAQ	FDBC	Mon, Sep 12, 2022	41.95	43.92	41.60	41.60
2050	NASDAQ	FDBC	Fri, Sep 9, 2022	41.41	43.37	41.25	42.20
2049	NASDAQ	FDBC	Thu, Sep 8, 2022	42.84	42.84	40.54	40.93
2048	NASDAQ	FDBC	Wed, Sep 7, 2022	45.31	45.31	41.00	41.36
2047	NASDAQ	FDBC	Tue, Sep 6, 2022	40.01	41.35	40.01	41.05
2046	NASDAQ	FDBC	Fri, Sep 2, 2022	39.53	41.00	39.53	40.69
2045	NASDAQ	FDBC	Thu, Sep 1, 2022	39.83	40.08	39.20	39.20
2044	NASDAQ	FDBC	Wed, Aug 31, 2022	40.58	40.98	40.00	40.00
2043	NASDAQ	FDBC	Mon, Aug 29, 2022	40.82	40.82	40.82	40.82
2042	NASDAQ	FDBC	Fri, Aug 26, 2022	40.06	40.99	40.00	40.25
2041	NASDAQ	FDBC	Thu, Aug 25, 2022	41.29	41.39	40.08	40.65
2040	NASDAQ	FDBC	Wed, Aug 24, 2022	41.19	41.19	40.05	40.05
2039	NASDAQ	FDBC	Tue, Aug 23, 2022	41.60	41.60	41.60	41.60
2038	NASDAQ	FDBC	Mon, Aug 22, 2022	41.85	42.60	41.42	41.42
2037	NASDAQ	FDBC	Fri, Aug 19, 2022	40.15	43.90	40.15	43.30
2036	NASDAQ	FDBC	Thu, Aug 18, 2022	41.88	42.26	40.05	40.35
2035	NASDAQ	FDBC	Wed, Aug 17, 2022	41.01	41.04	40.30	40.82
2034	NASDAQ	FDBC	Tue, Aug 16, 2022	40.03	43.04	39.43	41.01
2033	NASDAQ	FDBC	Mon, Aug 15, 2022	39.27	40.44	39.27	39.85
2032	NASDAQ	FDBC	Fri, Aug 12, 2022	38.55	39.55	38.55	39.20
2031	NASDAQ	FDBC	Thu, Aug 11, 2022	39.40	39.50	38.81	39.00
2030	NASDAQ	FDBC	Wed, Aug 10, 2022	39.40	40.17	39.14	39.19
2029	NASDAQ	FDBC	Tue, Aug 9, 2022	39.50	39.50	39.00	39.00
2028	NASDAQ	FDBC	Mon, Aug 8, 2022	40.05	40.05	39.00	39.80
2027	NASDAQ	FDBC	Fri, Aug 5, 2022	40.84	41.36	40.15	40.15
2026	NASDAQ	FDBC	Thu, Aug 4, 2022	42.83	43.73	41.26	41.26
2025	NASDAQ	FDBC	Wed, Aug 3, 2022	42.86	42.86	42.10	42.10
2024	NASDAQ	FDBC	Tue, Aug 2, 2022	41.75	41.76	41.28	41.55
2023	NASDAQ	FDBC	Mon, Aug 1, 2022	40.79	41.70	40.21	40.70
2022	NASDAQ	FDBC	Fri, Jul 29, 2022	39.97	40.70	39.83	40.70
2021	NASDAQ	FDBC	Thu, Jul 28, 2022	41.81	42.45	40.58	41.16
2020	NASDAQ	FDBC	Wed, Jul 27, 2022	38.84	42.17	38.84	41.50
2019	NASDAQ	FDBC	Tue, Jul 26, 2022	39.10	39.70	38.51	38.56
2018	NASDAQ	FDBC	Mon, Jul 25, 2022	39.27	39.99	39.27	39.50
2017	NASDAQ	FDBC	Fri, Jul 22, 2022	38.67	39.62	38.67	39.50
2016	NASDAQ	FDBC	Thu, Jul 21, 2022	38.34	39.23	38.34	38.84
2015	NASDAQ	FDBC	Wed, Jul 20, 2022	39.68	39.85	38.97	39.05
2014	NASDAQ	FDBC	Tue, Jul 19, 2022	39.70	40.50	39.63	39.77
2013	NASDAQ	FDBC	Mon, Jul 18, 2022	39.87	40.25	39.70	39.70
2012	NASDAQ	FDBC	Fri, Jul 15, 2022	39.60	40.70	39.51	39.89
2011	NASDAQ	FDBC	Thu, Jul 14, 2022	38.66	40.77	38.66	39.24
2010	NASDAQ	FDBC	Wed, Jul 13, 2022	38.70	39.65	38.70	39.55
2009	NASDAQ	FDBC	Tue, Jul 12, 2022	38.87	40.50	37.67	39.30
2008	NASDAQ	FDBC	Mon, Jul 11, 2022	39.20	40.04	39.19	39.34
2007	NASDAQ	FDBC	Fri, Jul 8, 2022	39.38	40.25	39.35	39.84
2006	NASDAQ	FDBC	Thu, Jul 7, 2022	39.00	41.12	38.60	39.54
2005	NASDAQ	FDBC	Wed, Jul 6, 2022	40.44	41.39	39.25	39.40
2004	NASDAQ	FDBC	Tue, Jul 5, 2022	41.31	42.60	40.70	40.78
2003	NASDAQ	FDBC	Fri, Jul 1, 2022	40.14	42.10	39.14	39.87
2002	NASDAQ	FDBC	Thu, Jun 30, 2022	39.17	41.30	39.17	40.70
2001	NASDAQ	FDBC	Wed, Jun 29, 2022	41.31	42.40	39.40	39.40
2000	NASDAQ	FDBC	Tue, Jun 28, 2022	42.24	42.65	40.17	40.36
1999	NASDAQ	FDBC	Mon, Jun 27, 2022	39.78	42.69	39.78	41.14
1998	NASDAQ	FDBC	Fri, Jun 24, 2022	39.48	44.42	38.00	39.62
1997	NASDAQ	FDBC	Thu, Jun 23, 2022	39.51	40.94	39.06	39.69
1996	NASDAQ	FDBC	Wed, Jun 22, 2022	37.41	41.56	37.41	39.86
1995	NASDAQ	FDBC	Tue, Jun 21, 2022	38.00	38.68	37.07	38.05
1994	NASDAQ	FDBC	Fri, Jun 17, 2022	37.82	38.20	37.16	37.99
1993	NASDAQ	FDBC	Thu, Jun 16, 2022	38.36	38.87	36.65	37.42
1992	NASDAQ	FDBC	Wed, Jun 15, 2022	38.70	39.29	38.52	39.09
1991	NASDAQ	FDBC	Tue, Jun 14, 2022	37.96	38.92	37.60	38.65
1990	NASDAQ	FDBC	Mon, Jun 13, 2022	37.56	39.03	37.09	38.05
1989	NASDAQ	FDBC	Fri, Jun 10, 2022	40.60	41.08	38.37	38.60
1988	NASDAQ	FDBC	Thu, Jun 9, 2022	41.72	42.37	40.59	40.85
1987	NASDAQ	FDBC	Wed, Jun 8, 2022	40.19	40.65	39.73	40.35
1986	NASDAQ	FDBC	Tue, Jun 7, 2022	37.59	40.33	37.43	39.83
1985	NASDAQ	FDBC	Mon, Jun 6, 2022	38.15	39.00	37.09	37.48
1984	NASDAQ	FDBC	Fri, Jun 3, 2022	38.67	38.67	37.76	38.06
1983	NASDAQ	FDBC	Thu, Jun 2, 2022	37.85	38.70	37.75	38.42
1982	NASDAQ	FDBC	Wed, Jun 1, 2022	38.75	40.30	37.45	37.70
1981	NASDAQ	FDBC	Tue, May 31, 2022	38.10	40.80	38.10	39.40
1980	NASDAQ	FDBC	Fri, May 27, 2022	37.99	38.90	37.50	38.24
1979	NASDAQ	FDBC	Thu, May 26, 2022	37.73	38.40	36.30	37.52
1978	NASDAQ	FDBC	Wed, May 25, 2022	36.50	37.50	36.36	36.92
1977	NASDAQ	FDBC	Tue, May 24, 2022	36.87	36.87	35.61	36.53
1976	NASDAQ	FDBC	Mon, May 23, 2022	36.40	37.67	36.40	37.00
1975	NASDAQ	FDBC	Fri, May 20, 2022	35.58	36.14	35.09	35.40
1974	NASDAQ	FDBC	Thu, May 19, 2022	36.48	36.88	35.44	35.60
1973	NASDAQ	FDBC	Wed, May 18, 2022	35.65	36.92	35.30	36.26
1972	NASDAQ	FDBC	Tue, May 17, 2022	36.19	36.77	34.20	35.91
1971	NASDAQ	FDBC	Mon, May 16, 2022	36.05	36.38	35.50	35.51
1970	NASDAQ	FDBC	Fri, May 13, 2022	37.03	37.06	35.99	36.14
1969	NASDAQ	FDBC	Thu, May 12, 2022	35.82	36.75	35.82	36.37
1968	NASDAQ	FDBC	Wed, May 11, 2022	36.65	37.46	35.80	36.18
1967	NASDAQ	FDBC	Tue, May 10, 2022	35.90	37.64	35.25	36.20
1966	NASDAQ	FDBC	Mon, May 9, 2022	36.26	37.10	34.51	35.79
1965	NASDAQ	FDBC	Fri, May 6, 2022	37.06	37.16	36.17	36.54
1964	NASDAQ	FDBC	Thu, May 5, 2022	38.11	38.79	36.39	36.75
1963	NASDAQ	FDBC	Wed, May 4, 2022	37.69	38.94	37.65	38.52
1962	NASDAQ	FDBC	Tue, May 3, 2022	37.19	37.65	36.72	37.25
1961	NASDAQ	FDBC	Mon, May 2, 2022	37.09	38.51	36.82	36.82
1960	NASDAQ	FDBC	Fri, Apr 29, 2022	37.55	38.38	37.00	37.17
1959	NASDAQ	FDBC	Thu, Apr 28, 2022	37.35	38.60	37.35	37.43
1958	NASDAQ	FDBC	Wed, Apr 27, 2022	38.85	39.00	37.00	37.03
1957	NASDAQ	FDBC	Tue, Apr 26, 2022	39.71	39.71	38.08	38.10
1956	NASDAQ	FDBC	Mon, Apr 25, 2022	38.56	40.36	38.56	39.24
1955	NASDAQ	FDBC	Fri, Apr 22, 2022	40.09	40.39	38.75	39.40
1954	NASDAQ	FDBC	Thu, Apr 21, 2022	41.71	42.00	39.64	39.81
1953	NASDAQ	FDBC	Wed, Apr 20, 2022	41.06	42.76	41.04	41.31
1952	NASDAQ	FDBC	Tue, Apr 19, 2022	41.55	43.50	41.55	42.05
1951	NASDAQ	FDBC	Mon, Apr 18, 2022	41.86	42.50	40.95	40.95
1950	NASDAQ	FDBC	Thu, Apr 14, 2022	42.62	43.67	41.10	41.54
1949	NASDAQ	FDBC	Wed, Apr 13, 2022	42.58	42.70	42.00	42.52
1948	NASDAQ	FDBC	Tue, Apr 12, 2022	42.75	44.00	42.66	42.66
1947	NASDAQ	FDBC	Mon, Apr 11, 2022	43.50	43.50	42.02	42.52
1946	NASDAQ	FDBC	Fri, Apr 8, 2022	43.49	45.85	43.42	43.78
1945	NASDAQ	FDBC	Thu, Apr 7, 2022	45.06	45.06	43.30	43.30
1944	NASDAQ	FDBC	Wed, Apr 6, 2022	45.03	45.56	44.75	44.82
1943	NASDAQ	FDBC	Tue, Apr 5, 2022	45.10	45.44	44.86	45.03
1942	NASDAQ	FDBC	Mon, Apr 4, 2022	46.40	47.75	44.39	45.01
1941	NASDAQ	FDBC	Fri, Apr 1, 2022	46.80	48.09	46.40	46.40
1940	NASDAQ	FDBC	Thu, Mar 31, 2022	47.45	47.45	46.17	46.43
1939	NASDAQ	FDBC	Wed, Mar 30, 2022	46.90	46.90	46.56	46.65
1938	NASDAQ	FDBC	Tue, Mar 29, 2022	48.56	48.60	47.01	47.70
1937	NASDAQ	FDBC	Mon, Mar 28, 2022	47.36	47.50	47.36	47.50
1936	NASDAQ	FDBC	Fri, Mar 25, 2022	47.38	48.23	47.38	47.75
1935	NASDAQ	FDBC	Thu, Mar 24, 2022	47.97	47.97	47.67	47.67
1934	NASDAQ	FDBC	Wed, Mar 23, 2022	47.60	47.60	47.60	47.60
1933	NASDAQ	FDBC	Tue, Mar 22, 2022	49.95	50.49	49.13	49.30
1932	NASDAQ	FDBC	Mon, Mar 21, 2022	49.02	49.62	48.41	49.62
1931	NASDAQ	FDBC	Fri, Mar 18, 2022	49.31	49.90	48.53	49.75
1930	NASDAQ	FDBC	Thu, Mar 17, 2022	47.30	49.40	47.30	49.40
1929	NASDAQ	FDBC	Wed, Mar 16, 2022	47.12	48.25	46.90	48.00
1928	NASDAQ	FDBC	Tue, Mar 15, 2022	46.01	48.24	46.01	48.00
1927	NASDAQ	FDBC	Mon, Mar 14, 2022	46.56	46.77	46.56	46.77
1926	NASDAQ	FDBC	Fri, Mar 11, 2022	47.08	47.08	46.25	46.25
1925	NASDAQ	FDBC	Thu, Mar 10, 2022	47.09	47.09	46.50	46.55
1924	NASDAQ	FDBC	Wed, Mar 9, 2022	46.72	46.72	46.72	46.72
1923	NASDAQ	FDBC	Tue, Mar 8, 2022	46.00	47.05	45.50	46.06
1922	NASDAQ	FDBC	Mon, Mar 7, 2022	47.88	47.88	44.60	45.40
1921	NASDAQ	FDBC	Fri, Mar 4, 2022	48.48	48.50	47.32	47.52
1920	NASDAQ	FDBC	Thu, Mar 3, 2022	48.20	49.25	48.15	48.56
1919	NASDAQ	FDBC	Wed, Mar 2, 2022	48.96	48.98	48.85	48.85
1918	NASDAQ	FDBC	Tue, Mar 1, 2022	49.98	49.98	48.58	48.58
1917	NASDAQ	FDBC	Mon, Feb 28, 2022	48.70	49.50	48.70	49.35
1916	NASDAQ	FDBC	Fri, Feb 25, 2022	48.62	50.29	48.35	50.29
1915	NASDAQ	FDBC	Thu, Feb 24, 2022	48.61	48.61	48.61	48.61
1914	NASDAQ	FDBC	Wed, Feb 23, 2022	48.65	50.45	48.60	48.66
1913	NASDAQ	FDBC	Tue, Feb 22, 2022	49.00	49.31	48.50	48.71
1912	NASDAQ	FDBC	Fri, Feb 18, 2022	48.82	49.70	48.82	49.07
1911	NASDAQ	FDBC	Thu, Feb 17, 2022	49.36	49.36	49.36	49.36
1910	NASDAQ	FDBC	Wed, Feb 16, 2022	49.55	49.94	49.55	49.94
1909	NASDAQ	FDBC	Tue, Feb 15, 2022	50.06	50.60	49.85	49.85
1908	NASDAQ	FDBC	Mon, Feb 14, 2022	49.09	50.23	48.85	49.11
1907	NASDAQ	FDBC	Fri, Feb 11, 2022	49.50	50.44	49.50	49.63
1906	NASDAQ	FDBC	Thu, Feb 10, 2022	49.00	50.28	49.00	49.05
1905	NASDAQ	FDBC	Wed, Feb 9, 2022	50.22	50.22	49.20	49.20
1904	NASDAQ	FDBC	Tue, Feb 8, 2022	50.11	50.75	49.76	50.07
1903	NASDAQ	FDBC	Mon, Feb 7, 2022	50.50	51.00	50.13	50.21
1902	NASDAQ	FDBC	Fri, Feb 4, 2022	50.95	50.95	50.18	50.18
1901	NASDAQ	FDBC	Thu, Feb 3, 2022	50.65	50.65	50.20	50.20
1900	NASDAQ	FDBC	Wed, Feb 2, 2022	51.85	51.85	50.58	50.58
1899	NASDAQ	FDBC	Tue, Feb 1, 2022	52.75	52.75	51.35	51.77
1898	NASDAQ	FDBC	Mon, Jan 31, 2022	50.41	52.92	50.41	52.63
1897	NASDAQ	FDBC	Fri, Jan 28, 2022	51.60	52.89	50.93	51.50
1896	NASDAQ	FDBC	Thu, Jan 27, 2022	51.60	51.60	51.60	51.60
1895	NASDAQ	FDBC	Wed, Jan 26, 2022	51.55	52.96	50.68	51.84
1894	NASDAQ	FDBC	Tue, Jan 25, 2022	50.15	51.45	49.49	50.90
1893	NASDAQ	FDBC	Mon, Jan 24, 2022	51.11	51.94	50.00	51.01
1892	NASDAQ	FDBC	Fri, Jan 21, 2022	50.09	51.57	50.09	50.45
1891	NASDAQ	FDBC	Thu, Jan 20, 2022	50.62	51.39	50.29	51.05
1890	NASDAQ	FDBC	Wed, Jan 19, 2022	53.00	53.00	51.14	51.37
1889	NASDAQ	FDBC	Tue, Jan 18, 2022	52.26	53.08	51.96	52.32
1888	NASDAQ	FDBC	Fri, Jan 14, 2022	53.25	55.00	52.93	52.93
1887	NASDAQ	FDBC	Thu, Jan 13, 2022	53.59	54.53	52.65	52.65
1886	NASDAQ	FDBC	Wed, Jan 12, 2022	54.11	54.55	53.24	53.47
1885	NASDAQ	FDBC	Tue, Jan 11, 2022	53.50	55.19	52.66	54.30
1884	NASDAQ	FDBC	Mon, Jan 10, 2022	52.06	53.06	52.06	53.06
1883	NASDAQ	FDBC	Fri, Jan 7, 2022	54.52	54.57	52.70	53.40
1882	NASDAQ	FDBC	Thu, Jan 6, 2022	53.25	53.27	53.05	53.11
1881	NASDAQ	FDBC	Wed, Jan 5, 2022	55.81	55.81	53.49	53.50
1880	NASDAQ	FDBC	Tue, Jan 4, 2022	56.76	56.76	54.51	54.51
1879	NASDAQ	FDBC	Mon, Jan 3, 2022	58.00	58.00	56.01	56.87
1878	NASDAQ	FDBC	Fri, Dec 31, 2021	59.00	59.00	59.00	59.00
1877	NASDAQ	FDBC	Thu, Dec 30, 2021	58.79	58.79	58.79	58.79
1876	NASDAQ	FDBC	Wed, Dec 29, 2021	57.22	57.22	57.22	57.22
1875	NASDAQ	FDBC	Tue, Dec 28, 2021	56.50	57.19	56.50	57.19
1874	NASDAQ	FDBC	Mon, Dec 27, 2021	57.75	59.65	57.75	59.38
1873	NASDAQ	FDBC	Thu, Dec 23, 2021	56.06	58.60	56.06	58.60
1872	NASDAQ	FDBC	Wed, Dec 22, 2021	57.70	57.83	56.13	57.83
1871	NASDAQ	FDBC	Tue, Dec 21, 2021	55.50	57.94	55.50	57.94
1870	NASDAQ	FDBC	Mon, Dec 20, 2021	55.49	56.13	53.97	56.13
1869	NASDAQ	FDBC	Fri, Dec 17, 2021	53.42	56.96	53.20	56.00
1868	NASDAQ	FDBC	Thu, Dec 16, 2021	53.37	53.37	53.34	53.34
1867	NASDAQ	FDBC	Wed, Dec 15, 2021	52.27	53.41	52.21	52.83
1866	NASDAQ	FDBC	Tue, Dec 14, 2021	49.71	51.46	49.71	51.46
1865	NASDAQ	FDBC	Mon, Dec 13, 2021	52.90	54.10	52.00	52.21
1864	NASDAQ	FDBC	Fri, Dec 10, 2021	53.09	53.90	51.02	52.75
1863	NASDAQ	FDBC	Thu, Dec 9, 2021	49.70	52.85	49.70	51.68
1862	NASDAQ	FDBC	Wed, Dec 8, 2021	52.50	54.00	51.65	53.45
1861	NASDAQ	FDBC	Tue, Dec 7, 2021	53.95	53.95	52.40	52.40
1860	NASDAQ	FDBC	Mon, Dec 6, 2021	51.96	51.96	51.96	51.96
1859	NASDAQ	FDBC	Fri, Dec 3, 2021	51.00	51.28	51.00	51.28
1858	NASDAQ	FDBC	Thu, Dec 2, 2021	52.83	52.83	52.83	52.83
1857	NASDAQ	FDBC	Wed, Dec 1, 2021	53.95	53.95	50.96	50.96
1856	NASDAQ	FDBC	Tue, Nov 30, 2021	51.01	51.01	51.01	51.01
1855	NASDAQ	FDBC	Mon, Nov 29, 2021	52.82	52.82	52.82	52.82
1854	NASDAQ	FDBC	Fri, Nov 26, 2021	52.69	52.69	51.79	51.79
1853	NASDAQ	FDBC	Wed, Nov 24, 2021	53.00	53.82	53.00	53.79
1852	NASDAQ	FDBC	Tue, Nov 23, 2021	53.78	54.00	52.37	54.00
1851	NASDAQ	FDBC	Mon, Nov 22, 2021	53.40	53.40	52.15	52.15
1850	NASDAQ	FDBC	Fri, Nov 19, 2021	53.26	53.75	49.85	53.42
1849	NASDAQ	FDBC	Thu, Nov 18, 2021	51.72	54.10	51.72	54.10
1848	NASDAQ	FDBC	Wed, Nov 17, 2021	54.05	54.10	53.75	54.09
1847	NASDAQ	FDBC	Tue, Nov 16, 2021	54.05	54.10	52.59	53.91
1846	NASDAQ	FDBC	Mon, Nov 15, 2021	53.25	53.25	49.90	52.30
1845	NASDAQ	FDBC	Fri, Nov 12, 2021	53.76	54.10	53.75	53.80
1844	NASDAQ	FDBC	Thu, Nov 11, 2021	52.92	54.10	52.92	53.92
1843	NASDAQ	FDBC	Wed, Nov 10, 2021	52.92	52.92	52.92	52.92
1842	NASDAQ	FDBC	Tue, Nov 9, 2021	54.25	54.25	53.80	53.80
1841	NASDAQ	FDBC	Mon, Nov 8, 2021	54.23	54.60	54.23	54.60
1840	NASDAQ	FDBC	Fri, Nov 5, 2021	54.70	54.70	53.98	54.70
1839	NASDAQ	FDBC	Thu, Nov 4, 2021	54.75	54.75	54.56	54.56
1838	NASDAQ	FDBC	Wed, Nov 3, 2021	51.65	55.84	51.65	55.84
1837	NASDAQ	FDBC	Tue, Nov 2, 2021	51.50	52.59	51.49	52.35
1836	NASDAQ	FDBC	Mon, Nov 1, 2021	50.89	51.48	50.83	51.39
1835	NASDAQ	FDBC	Fri, Oct 29, 2021	51.00	51.00	50.59	50.59
1834	NASDAQ	FDBC	Thu, Oct 28, 2021	49.70	50.74	43.69	50.35
1833	NASDAQ	FDBC	Wed, Oct 27, 2021	49.15	49.50	49.00	49.30
1832	NASDAQ	FDBC	Tue, Oct 26, 2021	50.03	50.03	49.07	49.51
1831	NASDAQ	FDBC	Mon, Oct 25, 2021	50.35	50.35	49.99	50.06
1830	NASDAQ	FDBC	Fri, Oct 22, 2021	50.66	51.25	50.56	50.56
1829	NASDAQ	FDBC	Thu, Oct 21, 2021	51.00	51.08	50.42	50.42
1828	NASDAQ	FDBC	Wed, Oct 20, 2021	50.00	51.12	50.00	51.09
1827	NASDAQ	FDBC	Tue, Oct 19, 2021	50.67	51.24	50.00	50.55
1826	NASDAQ	FDBC	Mon, Oct 18, 2021	50.87	50.87	50.45	50.75
1825	NASDAQ	FDBC	Fri, Oct 15, 2021	51.39	51.39	50.50	50.78
1824	NASDAQ	FDBC	Thu, Oct 14, 2021	51.25	51.25	50.93	50.93
1823	NASDAQ	FDBC	Wed, Oct 13, 2021	51.20	51.20	50.50	50.70
1822	NASDAQ	FDBC	Tue, Oct 12, 2021	51.00	52.34	51.00	51.84
1821	NASDAQ	FDBC	Mon, Oct 11, 2021	51.50	51.50	50.98	50.98
1820	NASDAQ	FDBC	Fri, Oct 8, 2021	52.00	52.00	51.70	51.70
1819	NASDAQ	FDBC	Thu, Oct 7, 2021	52.04	52.04	52.04	52.04
1818	NASDAQ	FDBC	Wed, Oct 6, 2021	52.62	52.62	51.86	52.53
1817	NASDAQ	FDBC	Tue, Oct 5, 2021	52.10	52.10	52.10	52.10
1816	NASDAQ	FDBC	Mon, Oct 4, 2021	51.14	51.14	51.14	51.14
1815	NASDAQ	FDBC	Fri, Oct 1, 2021	51.50	53.01	51.25	52.63
1814	NASDAQ	FDBC	Thu, Sep 30, 2021	52.23	52.25	50.43	50.43
1813	NASDAQ	FDBC	Wed, Sep 29, 2021	52.42	52.42	51.58	51.86
1812	NASDAQ	FDBC	Tue, Sep 28, 2021	52.24	52.24	51.59	51.59
1811	NASDAQ	FDBC	Mon, Sep 27, 2021	51.96	52.42	51.96	52.16
1810	NASDAQ	FDBC	Fri, Sep 24, 2021	52.42	52.42	51.55	51.97
1809	NASDAQ	FDBC	Thu, Sep 23, 2021	52.74	52.74	52.74	52.74
1808	NASDAQ	FDBC	Wed, Sep 22, 2021	52.10	52.10	51.65	51.65
1807	NASDAQ	FDBC	Tue, Sep 21, 2021	51.77	53.25	51.51	51.51
1806	NASDAQ	FDBC	Mon, Sep 20, 2021	51.50	52.00	51.50	51.50
1805	NASDAQ	FDBC	Fri, Sep 17, 2021	51.96	53.74	51.50	51.50
1804	NASDAQ	FDBC	Thu, Sep 16, 2021	51.98	53.05	51.66	51.66
1803	NASDAQ	FDBC	Wed, Sep 15, 2021	53.60	53.60	51.55	51.76
1802	NASDAQ	FDBC	Tue, Sep 14, 2021	53.77	53.77	52.88	52.88
1801	NASDAQ	FDBC	Mon, Sep 13, 2021	53.40	53.75	52.82	53.19
1800	NASDAQ	FDBC	Fri, Sep 10, 2021	52.37	53.95	52.37	52.78
1799	NASDAQ	FDBC	Thu, Sep 9, 2021	53.56	53.56	51.25	51.25
1798	NASDAQ	FDBC	Wed, Sep 8, 2021	53.37	54.07	53.37	53.56
1797	NASDAQ	FDBC	Tue, Sep 7, 2021	53.78	54.07	53.10	53.10
1796	NASDAQ	FDBC	Fri, Sep 3, 2021	53.30	53.83	53.00	53.83
1795	NASDAQ	FDBC	Thu, Sep 2, 2021	53.32	53.50	53.32	53.44
1794	NASDAQ	FDBC	Wed, Sep 1, 2021	54.10	54.10	53.30	53.30
1793	NASDAQ	FDBC	Tue, Aug 31, 2021	54.10	54.10	53.67	53.95
1792	NASDAQ	FDBC	Mon, Aug 30, 2021	52.71	54.05	52.71	53.70
1791	NASDAQ	FDBC	Fri, Aug 27, 2021	52.73	53.27	52.25	53.22
1790	NASDAQ	FDBC	Thu, Aug 26, 2021	52.50	52.76	52.25	52.26
1789	NASDAQ	FDBC	Wed, Aug 25, 2021	52.15	53.26	52.15	52.32
1788	NASDAQ	FDBC	Tue, Aug 24, 2021	53.26	53.26	52.11	52.60
1787	NASDAQ	FDBC	Mon, Aug 23, 2021	52.89	52.99	52.83	52.99
1786	NASDAQ	FDBC	Fri, Aug 20, 2021	52.40	52.90	52.06	52.51
1785	NASDAQ	FDBC	Thu, Aug 19, 2021	53.47	53.47	52.99	52.99
1784	NASDAQ	FDBC	Wed, Aug 18, 2021	52.75	53.42	52.15	52.35
1783	NASDAQ	FDBC	Tue, Aug 17, 2021	52.50	53.25	52.00	52.64
1782	NASDAQ	FDBC	Mon, Aug 16, 2021	53.46	53.46	53.46	53.46
1781	NASDAQ	FDBC	Fri, Aug 13, 2021	52.60	53.27	52.60	53.27
1780	NASDAQ	FDBC	Thu, Aug 12, 2021	53.90	53.90	52.50	53.05
1779	NASDAQ	FDBC	Wed, Aug 11, 2021	53.78	53.91	53.70	53.73
1778	NASDAQ	FDBC	Tue, Aug 10, 2021	52.73	54.35	52.73	53.75
1777	NASDAQ	FDBC	Mon, Aug 9, 2021	53.11	53.11	52.10	52.10
1776	NASDAQ	FDBC	Fri, Aug 6, 2021	53.00	53.85	53.00	53.85
1775	NASDAQ	FDBC	Thu, Aug 5, 2021	52.50	53.24	52.50	52.99
1774	NASDAQ	FDBC	Wed, Aug 4, 2021	52.29	52.90	52.10	52.12
1773	NASDAQ	FDBC	Tue, Aug 3, 2021	54.46	54.46	52.15	52.33
1772	NASDAQ	FDBC	Mon, Aug 2, 2021	51.17	52.00	51.17	51.82
1771	NASDAQ	FDBC	Fri, Jul 30, 2021	51.14	51.53	51.00	51.00
1770	NASDAQ	FDBC	Thu, Jul 29, 2021	51.00	51.85	51.00	51.14
1769	NASDAQ	FDBC	Wed, Jul 28, 2021	52.33	52.33	50.45	50.67
1768	NASDAQ	FDBC	Tue, Jul 27, 2021	52.50	52.75	51.50	51.57
1767	NASDAQ	FDBC	Mon, Jul 26, 2021	55.29	55.29	53.49	53.49
1766	NASDAQ	FDBC	Fri, Jul 23, 2021	53.35	55.88	52.50	54.97
1765	NASDAQ	FDBC	Thu, Jul 22, 2021	52.60	54.62	50.61	53.95
1764	NASDAQ	FDBC	Wed, Jul 21, 2021	53.10	53.50	52.29	52.29
1763	NASDAQ	FDBC	Tue, Jul 20, 2021	54.19	54.76	52.62	52.62
1762	NASDAQ	FDBC	Mon, Jul 19, 2021	54.00	54.00	51.50	52.53
1761	NASDAQ	FDBC	Fri, Jul 16, 2021	54.79	54.79	54.00	54.00
1760	NASDAQ	FDBC	Thu, Jul 15, 2021	54.04	54.88	53.89	54.11
1759	NASDAQ	FDBC	Wed, Jul 14, 2021	51.51	54.80	51.51	54.00
1758	NASDAQ	FDBC	Tue, Jul 13, 2021	51.19	52.00	51.07	51.65
1757	NASDAQ	FDBC	Mon, Jul 12, 2021	50.16	52.00	50.16	51.35
1756	NASDAQ	FDBC	Fri, Jul 9, 2021	52.75	52.75	50.45	50.68
1755	NASDAQ	FDBC	Thu, Jul 8, 2021	50.63	50.63	50.63	50.63
1754	NASDAQ	FDBC	Wed, Jul 7, 2021	53.15	53.64	51.15	51.42
1753	NASDAQ	FDBC	Tue, Jul 6, 2021	53.00	53.03	52.50	52.50
1752	NASDAQ	FDBC	Fri, Jul 2, 2021	54.53	54.80	53.66	53.66
1751	NASDAQ	FDBC	Thu, Jul 1, 2021	55.19	55.19	53.00	53.71
1750	NASDAQ	FDBC	Wed, Jun 30, 2021	55.00	55.05	54.10	54.10
1749	NASDAQ	FDBC	Tue, Jun 29, 2021	54.32	54.33	53.50	54.33
1748	NASDAQ	FDBC	Mon, Jun 28, 2021	58.32	58.32	53.50	55.43
1747	NASDAQ	FDBC	Fri, Jun 25, 2021	53.10	57.88	53.10	57.88
1746	NASDAQ	FDBC	Thu, Jun 24, 2021	53.54	54.79	53.54	54.79
1745	NASDAQ	FDBC	Wed, Jun 23, 2021	51.27	52.99	51.27	52.74
1744	NASDAQ	FDBC	Tue, Jun 22, 2021	52.22	52.29	51.50	52.00
1743	NASDAQ	FDBC	Mon, Jun 21, 2021	51.05	53.00	51.05	53.00
1742	NASDAQ	FDBC	Fri, Jun 18, 2021	51.57	51.61	50.75	51.29
1741	NASDAQ	FDBC	Thu, Jun 17, 2021	51.96	52.78	51.96	52.78
1740	NASDAQ	FDBC	Wed, Jun 16, 2021	54.73	54.75	53.73	53.73
1739	NASDAQ	FDBC	Tue, Jun 15, 2021	56.46	56.46	55.31	55.31
1738	NASDAQ	FDBC	Mon, Jun 14, 2021	56.00	56.00	56.00	56.00
1737	NASDAQ	FDBC	Fri, Jun 11, 2021	56.94	58.00	56.67	56.67
1736	NASDAQ	FDBC	Thu, Jun 10, 2021	55.50	56.10	54.75	56.00
1735	NASDAQ	FDBC	Wed, Jun 9, 2021	55.30	55.36	55.00	55.36
1734	NASDAQ	FDBC	Tue, Jun 8, 2021	56.50	56.50	56.20	56.20
1733	NASDAQ	FDBC	Mon, Jun 7, 2021	57.44	57.44	57.44	57.44
1732	NASDAQ	FDBC	Fri, Jun 4, 2021	55.99	55.99	55.13	55.13
1731	NASDAQ	FDBC	Thu, Jun 3, 2021	55.80	55.80	55.80	55.80
1730	NASDAQ	FDBC	Wed, Jun 2, 2021	55.00	55.96	55.00	55.96
1729	NASDAQ	FDBC	Tue, Jun 1, 2021	56.23	56.23	56.23	56.23
1728	NASDAQ	FDBC	Fri, May 28, 2021	57.03	57.03	55.73	55.73
1727	NASDAQ	FDBC	Thu, May 27, 2021	56.21	57.97	56.21	57.18
1726	NASDAQ	FDBC	Wed, May 26, 2021	54.48	56.56	54.26	56.56
1725	NASDAQ	FDBC	Tue, May 25, 2021	54.51	54.95	54.51	54.95
1724	NASDAQ	FDBC	Mon, May 24, 2021	55.00	55.60	55.00	55.60
1723	NASDAQ	FDBC	Fri, May 21, 2021	57.99	57.99	55.00	55.00
1722	NASDAQ	FDBC	Thu, May 20, 2021	53.92	58.00	53.92	57.65
1721	NASDAQ	FDBC	Wed, May 19, 2021	53.15	54.02	53.15	53.39
1720	NASDAQ	FDBC	Tue, May 18, 2021	53.41	55.90	53.41	54.16
1719	NASDAQ	FDBC	Mon, May 17, 2021	56.56	56.56	56.06	56.06
1718	NASDAQ	FDBC	Fri, May 14, 2021	55.92	55.92	55.92	55.92
1717	NASDAQ	FDBC	Thu, May 13, 2021	52.80	54.11	52.80	53.26
1716	NASDAQ	FDBC	Wed, May 12, 2021	52.57	52.57	52.32	52.32
1715	NASDAQ	FDBC	Tue, May 11, 2021	52.61	52.61	52.61	52.61
1714	NASDAQ	FDBC	Mon, May 10, 2021	56.10	56.10	52.83	53.20
1713	NASDAQ	FDBC	Fri, May 7, 2021	56.50	56.50	56.50	56.50
1712	NASDAQ	FDBC	Thu, May 6, 2021	57.49	57.49	56.10	56.10
1711	NASDAQ	FDBC	Wed, May 5, 2021	57.05	57.50	57.05	57.49
1710	NASDAQ	FDBC	Tue, May 4, 2021	58.03	58.03	56.21	56.61
1709	NASDAQ	FDBC	Mon, May 3, 2021	56.50	59.00	56.50	59.00
1708	NASDAQ	FDBC	Fri, Apr 30, 2021	56.05	56.94	56.05	56.26
1707	NASDAQ	FDBC	Thu, Apr 29, 2021	57.00	57.00	56.48	56.70
1706	NASDAQ	FDBC	Wed, Apr 28, 2021	57.00	57.00	55.78	56.40
1705	NASDAQ	FDBC	Tue, Apr 27, 2021	56.24	56.56	56.24	56.56
1704	NASDAQ	FDBC	Mon, Apr 26, 2021	56.00	56.68	56.00	56.68
1703	NASDAQ	FDBC	Fri, Apr 23, 2021	56.54	57.04	56.20	56.20
1702	NASDAQ	FDBC	Thu, Apr 22, 2021	56.73	57.50	56.00	56.00
1701	NASDAQ	FDBC	Wed, Apr 21, 2021	56.50	56.86	56.50	56.86
1700	NASDAQ	FDBC	Tue, Apr 20, 2021	56.05	56.05	56.05	56.05
1699	NASDAQ	FDBC	Mon, Apr 19, 2021	56.00	56.00	55.50	55.50
1698	NASDAQ	FDBC	Fri, Apr 16, 2021	58.24	58.24	55.84	55.84
1697	NASDAQ	FDBC	Thu, Apr 15, 2021	57.50	57.96	57.01	57.01
1696	NASDAQ	FDBC	Wed, Apr 14, 2021	56.25	57.47	56.25	57.47
1695	NASDAQ	FDBC	Tue, Apr 13, 2021	59.54	59.54	55.77	55.77
1694	NASDAQ	FDBC	Mon, Apr 12, 2021	58.00	58.00	56.62	56.62
1693	NASDAQ	FDBC	Fri, Apr 9, 2021	59.10	59.10	58.00	58.00
1692	NASDAQ	FDBC	Thu, Apr 8, 2021	58.00	58.98	57.00	58.98
1691	NASDAQ	FDBC	Wed, Apr 7, 2021	59.26	59.45	55.78	56.42
1690	NASDAQ	FDBC	Tue, Apr 6, 2021	59.90	59.90	58.60	58.82
1689	NASDAQ	FDBC	Mon, Apr 5, 2021	64.10	64.10	59.05	59.66
1688	NASDAQ	FDBC	Thu, Apr 1, 2021	62.25	64.35	62.25	64.35
1687	NASDAQ	FDBC	Wed, Mar 31, 2021	63.75	64.52	61.50	61.50
1686	NASDAQ	FDBC	Tue, Mar 30, 2021	64.99	64.99	61.50	63.90
1685	NASDAQ	FDBC	Mon, Mar 29, 2021	65.93	65.95	64.25	64.71
1684	NASDAQ	FDBC	Fri, Mar 26, 2021	63.24	64.34	63.24	64.02
1683	NASDAQ	FDBC	Thu, Mar 25, 2021	62.50	63.74	60.70	63.74
1682	NASDAQ	FDBC	Wed, Mar 24, 2021	62.17	63.11	61.83	62.00
1681	NASDAQ	FDBC	Tue, Mar 23, 2021	59.16	60.90	58.90	59.99
1680	NASDAQ	FDBC	Mon, Mar 22, 2021	60.00	61.57	59.56	60.45
1679	NASDAQ	FDBC	Fri, Mar 19, 2021	58.93	59.74	57.75	59.74
1678	NASDAQ	FDBC	Thu, Mar 18, 2021	57.04	58.02	57.04	58.02
1677	NASDAQ	FDBC	Wed, Mar 17, 2021	61.21	61.21	57.04	57.47
1676	NASDAQ	FDBC	Tue, Mar 16, 2021	62.60	62.60	58.17	58.17
1675	NASDAQ	FDBC	Mon, Mar 15, 2021	62.61	64.58	62.61	64.58
1674	NASDAQ	FDBC	Fri, Mar 12, 2021	66.80	66.80	64.79	65.34
1673	NASDAQ	FDBC	Thu, Mar 11, 2021	68.98	69.45	64.64	67.87
1672	NASDAQ	FDBC	Wed, Mar 10, 2021	61.18	69.14	60.53	67.90
1671	NASDAQ	FDBC	Tue, Mar 9, 2021	59.75	62.04	57.80	60.41
1670	NASDAQ	FDBC	Mon, Mar 8, 2021	57.11	60.44	57.01	60.10
1669	NASDAQ	FDBC	Fri, Mar 5, 2021	56.40	58.42	55.70	57.50
1668	NASDAQ	FDBC	Thu, Mar 4, 2021	55.55	56.44	54.05	56.44
1667	NASDAQ	FDBC	Wed, Mar 3, 2021	56.60	56.60	55.26	56.30
1666	NASDAQ	FDBC	Tue, Mar 2, 2021	54.00	56.46	53.90	55.56
1665	NASDAQ	FDBC	Mon, Mar 1, 2021	52.40	56.50	51.95	54.49
1664	NASDAQ	FDBC	Fri, Feb 26, 2021	56.99	56.99	50.70	50.70
1663	NASDAQ	FDBC	Thu, Feb 25, 2021	59.87	59.87	55.81	55.81
1662	NASDAQ	FDBC	Wed, Feb 24, 2021	55.90	60.80	55.90	60.48
1661	NASDAQ	FDBC	Tue, Feb 23, 2021	55.75	55.75	55.09	55.40
1660	NASDAQ	FDBC	Mon, Feb 22, 2021	54.59	55.80	54.54	54.62
1659	NASDAQ	FDBC	Fri, Feb 19, 2021	52.91	56.91	52.70	55.45
1658	NASDAQ	FDBC	Thu, Feb 18, 2021	53.86	55.72	53.32	53.32
1657	NASDAQ	FDBC	Wed, Feb 17, 2021	52.00	53.53	52.00	53.20
1656	NASDAQ	FDBC	Tue, Feb 16, 2021	53.01	53.01	52.00	52.00
1655	NASDAQ	FDBC	Fri, Feb 12, 2021	55.87	56.25	54.25	54.25
1654	NASDAQ	FDBC	Thu, Feb 11, 2021	53.88	56.19	53.88	55.50
1653	NASDAQ	FDBC	Wed, Feb 10, 2021	55.00	57.43	55.00	56.09
1652	NASDAQ	FDBC	Tue, Feb 9, 2021	51.70	54.43	51.70	53.89
1651	NASDAQ	FDBC	Mon, Feb 8, 2021	50.19	51.89	50.00	51.89
1650	NASDAQ	FDBC	Fri, Feb 5, 2021	50.19	50.19	50.19	50.19
1649	NASDAQ	FDBC	Thu, Feb 4, 2021	51.00	51.00	50.01	50.50
1648	NASDAQ	FDBC	Wed, Feb 3, 2021	49.19	50.17	49.00	50.16
1647	NASDAQ	FDBC	Tue, Feb 2, 2021	49.56	51.95	49.00	49.70
1646	NASDAQ	FDBC	Mon, Feb 1, 2021	49.95	50.47	48.03	48.66
1645	NASDAQ	FDBC	Fri, Jan 29, 2021	49.50	50.00	47.00	49.21
1644	NASDAQ	FDBC	Thu, Jan 28, 2021	52.01	52.01	49.30	49.40
1643	NASDAQ	FDBC	Wed, Jan 27, 2021	54.00	54.06	52.40	52.40
1642	NASDAQ	FDBC	Tue, Jan 26, 2021	55.59	55.59	54.30	54.30
1641	NASDAQ	FDBC	Mon, Jan 25, 2021	55.37	55.89	55.00	55.89
1640	NASDAQ	FDBC	Fri, Jan 22, 2021	54.01	56.79	54.01	56.79
1639	NASDAQ	FDBC	Thu, Jan 21, 2021	55.35	56.23	55.00	55.00
1638	NASDAQ	FDBC	Wed, Jan 20, 2021	62.05	62.05	56.70	56.70
1637	NASDAQ	FDBC	Tue, Jan 19, 2021	61.32	64.36	59.28	59.28
1636	NASDAQ	FDBC	Fri, Jan 15, 2021	61.81	63.88	61.81	62.00
1635	NASDAQ	FDBC	Thu, Jan 14, 2021	64.71	64.71	63.22	63.22
1634	NASDAQ	FDBC	Wed, Jan 13, 2021	65.53	65.53	65.53	65.53
1633	NASDAQ	FDBC	Tue, Jan 12, 2021	65.10	68.00	65.00	68.00
1632	NASDAQ	FDBC	Mon, Jan 11, 2021	66.31	66.70	64.61	66.40
1631	NASDAQ	FDBC	Fri, Jan 8, 2021	66.74	66.74	65.56	65.87
1630	NASDAQ	FDBC	Thu, Jan 7, 2021	65.83	66.83	65.63	66.50
1629	NASDAQ	FDBC	Wed, Jan 6, 2021	62.08	65.23	62.08	63.47
1628	NASDAQ	FDBC	Tue, Jan 5, 2021	62.11	62.11	60.63	60.63
1627	NASDAQ	FDBC	Mon, Jan 4, 2021	64.70	64.70	61.27	61.27
1626	NASDAQ	FDBC	Thu, Dec 31, 2020	64.36	64.36	64.36	64.36
1625	NASDAQ	FDBC	Wed, Dec 30, 2020	64.25	65.74	63.75	65.74
1624	NASDAQ	FDBC	Tue, Dec 29, 2020	64.64	64.64	64.64	64.64
1623	NASDAQ	FDBC	Mon, Dec 28, 2020	63.30	64.72	63.13	63.15
1622	NASDAQ	FDBC	Thu, Dec 24, 2020	66.75	66.75	64.31	64.31
1621	NASDAQ	FDBC	Wed, Dec 23, 2020	67.45	67.67	67.05	67.25
1620	NASDAQ	FDBC	Tue, Dec 22, 2020	68.60	68.60	67.54	67.54
1619	NASDAQ	FDBC	Mon, Dec 21, 2020	66.55	68.02	66.55	67.90
1618	NASDAQ	FDBC	Fri, Dec 18, 2020	68.95	70.97	67.75	67.75
1617	NASDAQ	FDBC	Thu, Dec 17, 2020	67.49	68.50	67.00	68.50
1616	NASDAQ	FDBC	Wed, Dec 16, 2020	66.50	68.50	66.00	66.32
1615	NASDAQ	FDBC	Tue, Dec 15, 2020	62.00	66.43	60.00	65.09
1614	NASDAQ	FDBC	Mon, Dec 14, 2020	63.50	63.50	62.19	62.19
1613	NASDAQ	FDBC	Fri, Dec 11, 2020	61.64	63.32	61.64	62.70
1612	NASDAQ	FDBC	Thu, Dec 10, 2020	63.39	63.39	62.64	63.00
1611	NASDAQ	FDBC	Wed, Dec 9, 2020	64.99	64.99	61.79	61.93
1610	NASDAQ	FDBC	Tue, Dec 8, 2020	60.00	64.93	60.00	64.93
1609	NASDAQ	FDBC	Mon, Dec 7, 2020	58.80	58.80	58.04	58.04
1608	NASDAQ	FDBC	Fri, Dec 4, 2020	58.83	58.83	58.27	58.27
1607	NASDAQ	FDBC	Thu, Dec 3, 2020	57.69	58.49	57.47	58.16
1606	NASDAQ	FDBC	Wed, Dec 2, 2020	57.62	58.35	57.17	57.17
1605	NASDAQ	FDBC	Tue, Dec 1, 2020	57.82	58.51	57.82	58.51
1604	NASDAQ	FDBC	Mon, Nov 30, 2020	59.43	59.43	58.33	58.33
1603	NASDAQ	FDBC	Fri, Nov 27, 2020	60.63	60.63	60.30	60.30
1602	NASDAQ	FDBC	Wed, Nov 25, 2020	61.75	61.75	58.62	59.77
1601	NASDAQ	FDBC	Tue, Nov 24, 2020	60.90	62.20	60.18	62.20
1600	NASDAQ	FDBC	Mon, Nov 23, 2020	58.20	60.18	58.20	60.18
1599	NASDAQ	FDBC	Fri, Nov 20, 2020	58.53	58.53	57.74	58.16
1598	NASDAQ	FDBC	Thu, Nov 19, 2020	59.07	59.72	58.44	59.49
1597	NASDAQ	FDBC	Wed, Nov 18, 2020	59.10	60.00	59.09	59.75
1596	NASDAQ	FDBC	Tue, Nov 17, 2020	59.50	61.00	59.05	59.99
1595	NASDAQ	FDBC	Mon, Nov 16, 2020	60.50	60.50	57.85	59.52
1594	NASDAQ	FDBC	Fri, Nov 13, 2020	59.10	59.52	58.30	58.60
1593	NASDAQ	FDBC	Thu, Nov 12, 2020	56.25	59.00	56.25	57.45
1592	NASDAQ	FDBC	Wed, Nov 11, 2020	59.50	59.76	54.47	59.76
1591	NASDAQ	FDBC	Tue, Nov 10, 2020	56.77	62.24	56.00	59.95
1590	NASDAQ	FDBC	Mon, Nov 9, 2020	49.28	58.02	49.28	55.54
1589	NASDAQ	FDBC	Fri, Nov 6, 2020	48.71	48.71	48.71	48.71
1588	NASDAQ	FDBC	Thu, Nov 5, 2020	51.11	52.19	49.02	50.09
1587	NASDAQ	FDBC	Wed, Nov 4, 2020	50.02	52.98	49.75	52.98
1586	NASDAQ	FDBC	Tue, Nov 3, 2020	48.52	51.50	48.52	51.50
1585	NASDAQ	FDBC	Mon, Nov 2, 2020	48.26	48.26	48.26	48.26
1584	NASDAQ	FDBC	Fri, Oct 30, 2020	47.83	48.00	47.66	47.66
1583	NASDAQ	FDBC	Thu, Oct 29, 2020	46.60	48.33	46.44	48.33
1582	NASDAQ	FDBC	Wed, Oct 28, 2020	47.22	47.22	46.18	47.20
1581	NASDAQ	FDBC	Tue, Oct 27, 2020	47.27	47.66	46.02	47.31
1580	NASDAQ	FDBC	Mon, Oct 26, 2020	48.05	49.36	46.62	47.36
1579	NASDAQ	FDBC	Fri, Oct 23, 2020	49.70	49.70	47.61	48.68
1578	NASDAQ	FDBC	Thu, Oct 22, 2020	48.19	48.85	48.19	48.37
1577	NASDAQ	FDBC	Wed, Oct 21, 2020	48.22	48.45	46.58	48.18
1576	NASDAQ	FDBC	Tue, Oct 20, 2020	47.50	48.20	45.96	47.24
1575	NASDAQ	FDBC	Mon, Oct 19, 2020	48.96	51.00	45.00	47.85
1574	NASDAQ	FDBC	Fri, Oct 16, 2020	48.58	50.00	47.16	48.80
1573	NASDAQ	FDBC	Thu, Oct 15, 2020	48.70	49.46	47.68	49.46
1572	NASDAQ	FDBC	Wed, Oct 14, 2020	47.50	49.20	47.50	48.71
1571	NASDAQ	FDBC	Tue, Oct 13, 2020	47.93	49.13	47.54	47.54
1570	NASDAQ	FDBC	Mon, Oct 12, 2020	48.00	48.99	46.75	48.99
1569	NASDAQ	FDBC	Fri, Oct 9, 2020	47.30	48.85	45.51	48.00
1568	NASDAQ	FDBC	Thu, Oct 8, 2020	47.76	47.81	46.71	47.30
1567	NASDAQ	FDBC	Wed, Oct 7, 2020	47.50	48.84	46.61	48.84
1566	NASDAQ	FDBC	Tue, Oct 6, 2020	48.68	48.68	46.28	46.65
1565	NASDAQ	FDBC	Mon, Oct 5, 2020	47.39	47.71	46.65	46.65
1564	NASDAQ	FDBC	Fri, Oct 2, 2020	46.57	48.11	46.57	46.71
1563	NASDAQ	FDBC	Thu, Oct 1, 2020	48.10	49.44	47.13	48.53
1562	NASDAQ	FDBC	Wed, Sep 30, 2020	48.30	49.00	47.70	48.71
1561	NASDAQ	FDBC	Tue, Sep 29, 2020	52.83	52.83	45.87	48.89
1560	NASDAQ	FDBC	Mon, Sep 28, 2020	47.75	48.62	47.20	47.81
1559	NASDAQ	FDBC	Fri, Sep 25, 2020	47.50	47.75	47.50	47.75
1558	NASDAQ	FDBC	Thu, Sep 24, 2020	47.53	47.53	47.09	47.09
1557	NASDAQ	FDBC	Wed, Sep 23, 2020	50.29	50.29	48.50	49.38
1556	NASDAQ	FDBC	Tue, Sep 22, 2020	48.02	50.02	48.02	49.95
1555	NASDAQ	FDBC	Mon, Sep 21, 2020	49.25	49.25	46.34	47.62
1554	NASDAQ	FDBC	Fri, Sep 18, 2020	48.79	50.77	47.72	50.77
1553	NASDAQ	FDBC	Thu, Sep 17, 2020	46.79	47.91	46.50	47.91
1552	NASDAQ	FDBC	Wed, Sep 16, 2020	47.30	47.30	47.30	47.30
1551	NASDAQ	FDBC	Tue, Sep 15, 2020	46.50	46.55	46.26	46.26
1550	NASDAQ	FDBC	Mon, Sep 14, 2020	46.25	46.50	46.25	46.50
1549	NASDAQ	FDBC	Fri, Sep 11, 2020	46.97	46.97	45.87	46.12
1548	NASDAQ	FDBC	Thu, Sep 10, 2020	47.50	47.50	45.78	46.06
1547	NASDAQ	FDBC	Wed, Sep 9, 2020	46.53	46.81	46.02	46.02
1546	NASDAQ	FDBC	Tue, Sep 8, 2020	45.88	46.62	45.55	45.61
1545	NASDAQ	FDBC	Fri, Sep 4, 2020	46.46	47.44	45.68	47.44
1544	NASDAQ	FDBC	Thu, Sep 3, 2020	45.01	46.47	45.01	46.47
1543	NASDAQ	FDBC	Wed, Sep 2, 2020	45.00	46.30	45.00	46.30
1542	NASDAQ	FDBC	Tue, Sep 1, 2020	45.52	46.30	45.52	46.30
1541	NASDAQ	FDBC	Mon, Aug 31, 2020	46.98	46.98	45.22	45.22
1540	NASDAQ	FDBC	Fri, Aug 28, 2020	46.74	47.79	46.74	47.79
1539	NASDAQ	FDBC	Thu, Aug 27, 2020	47.30	47.50	45.55	45.55
1538	NASDAQ	FDBC	Wed, Aug 26, 2020	45.00	46.69	45.00	45.33
1537	NASDAQ	FDBC	Tue, Aug 25, 2020	47.00	47.00	46.26	46.49
1536	NASDAQ	FDBC	Mon, Aug 24, 2020	45.75	45.99	44.80	45.22
1535	NASDAQ	FDBC	Fri, Aug 21, 2020	45.31	45.31	45.00	45.22
1534	NASDAQ	FDBC	Thu, Aug 20, 2020	45.00	46.21	45.00	45.99
1533	NASDAQ	FDBC	Wed, Aug 19, 2020	46.05	48.15	45.87	45.87
1532	NASDAQ	FDBC	Tue, Aug 18, 2020	47.48	47.49	45.57	45.67
1531	NASDAQ	FDBC	Mon, Aug 17, 2020	48.24	48.70	48.24	48.39
1530	NASDAQ	FDBC	Fri, Aug 14, 2020	49.20	49.34	47.80	48.26
1529	NASDAQ	FDBC	Thu, Aug 13, 2020	47.00	50.09	45.80	49.35
1528	NASDAQ	FDBC	Wed, Aug 12, 2020	48.63	48.65	47.00	47.64
1527	NASDAQ	FDBC	Tue, Aug 11, 2020	46.42	48.38	45.23	45.61
1526	NASDAQ	FDBC	Mon, Aug 10, 2020	46.47	46.94	45.71	46.22
1525	NASDAQ	FDBC	Fri, Aug 7, 2020	46.56	48.00	45.99	47.98
1524	NASDAQ	FDBC	Thu, Aug 6, 2020	47.13	49.01	44.69	49.00
1523	NASDAQ	FDBC	Wed, Aug 5, 2020	46.00	47.98	43.00	47.98
1522	NASDAQ	FDBC	Tue, Aug 4, 2020	46.11	46.11	46.11	46.11
1521	NASDAQ	FDBC	Mon, Aug 3, 2020	48.84	48.84	45.51	46.88
1520	NASDAQ	FDBC	Fri, Jul 31, 2020	49.86	51.27	45.66	45.66
1519	NASDAQ	FDBC	Thu, Jul 30, 2020	50.15	50.15	47.09	48.53
1518	NASDAQ	FDBC	Wed, Jul 29, 2020	50.61	53.38	50.61	51.05
1517	NASDAQ	FDBC	Tue, Jul 28, 2020	53.01	53.01	50.13	50.70
1516	NASDAQ	FDBC	Mon, Jul 27, 2020	51.62	54.00	51.62	53.50
1515	NASDAQ	FDBC	Fri, Jul 24, 2020	52.00	52.13	51.92	51.92
1514	NASDAQ	FDBC	Thu, Jul 23, 2020	50.91	51.28	50.91	51.28
1513	NASDAQ	FDBC	Wed, Jul 22, 2020	51.01	51.18	50.73	51.18
1512	NASDAQ	FDBC	Tue, Jul 21, 2020	51.70	51.76	51.15	51.60
1511	NASDAQ	FDBC	Mon, Jul 20, 2020	49.90	51.00	49.90	50.75
1510	NASDAQ	FDBC	Fri, Jul 17, 2020	48.80	51.90	48.72	49.69
1509	NASDAQ	FDBC	Thu, Jul 16, 2020	48.12	49.78	48.12	49.39
1508	NASDAQ	FDBC	Wed, Jul 15, 2020	47.08	50.00	47.00	48.32
1507	NASDAQ	FDBC	Tue, Jul 14, 2020	46.37	47.60	44.96	46.85
1506	NASDAQ	FDBC	Mon, Jul 13, 2020	46.77	47.53	45.41	45.84
1505	NASDAQ	FDBC	Fri, Jul 10, 2020	44.83	46.97	43.06	46.97
1504	NASDAQ	FDBC	Thu, Jul 9, 2020	47.19	47.19	42.47	45.03
1503	NASDAQ	FDBC	Wed, Jul 8, 2020	46.37	46.82	46.37	46.82
1502	NASDAQ	FDBC	Tue, Jul 7, 2020	47.57	47.57	46.22	46.61
1501	NASDAQ	FDBC	Mon, Jul 6, 2020	47.27	48.44	47.27	48.30
1500	NASDAQ	FDBC	Thu, Jul 2, 2020	48.66	48.66	46.52	47.65
1499	NASDAQ	FDBC	Wed, Jul 1, 2020	46.38	48.98	46.38	48.75
1498	NASDAQ	FDBC	Tue, Jun 30, 2020	46.86	49.17	46.73	48.09
1497	NASDAQ	FDBC	Mon, Jun 29, 2020	47.00	47.92	45.50	47.92
1496	NASDAQ	FDBC	Fri, Jun 26, 2020	48.60	49.97	43.42	47.27
1495	NASDAQ	FDBC	Thu, Jun 25, 2020	50.00	50.00	48.24	49.50
1494	NASDAQ	FDBC	Wed, Jun 24, 2020	48.92	49.90	48.57	49.24
1493	NASDAQ	FDBC	Tue, Jun 23, 2020	48.59	50.00	48.59	49.91
1492	NASDAQ	FDBC	Mon, Jun 22, 2020	47.46	49.50	45.80	49.40
1491	NASDAQ	FDBC	Fri, Jun 19, 2020	48.22	49.75	46.73	46.73
1490	NASDAQ	FDBC	Thu, Jun 18, 2020	45.66	47.98	44.91	47.80
1489	NASDAQ	FDBC	Wed, Jun 17, 2020	45.00	46.42	44.54	46.06
1488	NASDAQ	FDBC	Tue, Jun 16, 2020	42.50	45.00	41.69	44.78
1487	NASDAQ	FDBC	Mon, Jun 15, 2020	38.07	42.50	36.61	42.12
1486	NASDAQ	FDBC	Fri, Jun 12, 2020	37.57	39.00	37.57	38.47
1485	NASDAQ	FDBC	Thu, Jun 11, 2020	34.96	38.85	34.96	35.64
1484	NASDAQ	FDBC	Wed, Jun 10, 2020	38.91	39.00	36.50	36.73
1483	NASDAQ	FDBC	Tue, Jun 9, 2020	38.34	39.05	38.34	38.48
1482	NASDAQ	FDBC	Mon, Jun 8, 2020	39.09	39.29	38.19	38.19
1481	NASDAQ	FDBC	Fri, Jun 5, 2020	37.12	39.82	36.75	38.81
1480	NASDAQ	FDBC	Thu, Jun 4, 2020	37.10	37.66	36.20	37.00
1479	NASDAQ	FDBC	Wed, Jun 3, 2020	37.03	37.10	36.99	37.10
1478	NASDAQ	FDBC	Tue, Jun 2, 2020	37.17	37.38	36.23	36.23
1477	NASDAQ	FDBC	Mon, Jun 1, 2020	37.31	37.36	35.99	35.99
1476	NASDAQ	FDBC	Fri, May 29, 2020	36.71	37.99	36.50	37.99
1475	NASDAQ	FDBC	Thu, May 28, 2020	37.40	38.35	37.36	37.36
1474	NASDAQ	FDBC	Wed, May 27, 2020	38.40	40.20	37.40	37.40
1473	NASDAQ	FDBC	Tue, May 26, 2020	37.56	39.00	36.55	38.40
1472	NASDAQ	FDBC	Fri, May 22, 2020	35.71	36.17	35.71	36.15
1471	NASDAQ	FDBC	Thu, May 21, 2020	35.00	36.44	35.00	35.81
1470	NASDAQ	FDBC	Wed, May 20, 2020	34.77	36.59	34.50	36.25
1469	NASDAQ	FDBC	Tue, May 19, 2020	36.02	36.50	34.25	34.25
1468	NASDAQ	FDBC	Mon, May 18, 2020	38.36	38.36	34.52	36.97
1467	NASDAQ	FDBC	Fri, May 15, 2020	32.40	36.04	31.86	36.04
1466	NASDAQ	FDBC	Thu, May 14, 2020	32.00	32.50	31.50	32.01
1465	NASDAQ	FDBC	Wed, May 13, 2020	32.90	32.90	30.50	32.50
1464	NASDAQ	FDBC	Tue, May 12, 2020	35.25	35.25	32.00	32.01
1463	NASDAQ	FDBC	Mon, May 11, 2020	36.60	37.10	36.00	36.00
1462	NASDAQ	FDBC	Fri, May 8, 2020	36.76	37.27	36.40	36.50
1461	NASDAQ	FDBC	Thu, May 7, 2020	36.28	37.21	36.12	36.48
1460	NASDAQ	FDBC	Wed, May 6, 2020	35.97	36.22	35.26	35.61
1459	NASDAQ	FDBC	Tue, May 5, 2020	36.37	36.71	35.05	35.23
1458	NASDAQ	FDBC	Mon, May 4, 2020	35.53	37.76	34.25	37.20
1457	NASDAQ	FDBC	Fri, May 1, 2020	37.23	37.23	33.51	34.02
1456	NASDAQ	FDBC	Thu, Apr 30, 2020	38.50	38.95	38.50	38.58
1455	NASDAQ	FDBC	Wed, Apr 29, 2020	39.75	41.80	39.50	39.94
1454	NASDAQ	FDBC	Tue, Apr 28, 2020	39.44	39.65	38.78	38.78
1453	NASDAQ	FDBC	Mon, Apr 27, 2020	39.00	40.70	38.90	38.90
1452	NASDAQ	FDBC	Fri, Apr 24, 2020	38.68	38.68	38.50	38.68
1451	NASDAQ	FDBC	Thu, Apr 23, 2020	39.50	39.80	37.30	38.19
1450	NASDAQ	FDBC	Wed, Apr 22, 2020	40.12	40.50	38.66	39.40
1449	NASDAQ	FDBC	Tue, Apr 21, 2020	39.89	40.07	39.00	39.00
1448	NASDAQ	FDBC	Mon, Apr 20, 2020	38.69	39.19	38.27	38.27
1447	NASDAQ	FDBC	Fri, Apr 17, 2020	38.90	39.94	38.41	39.00
1446	NASDAQ	FDBC	Thu, Apr 16, 2020	38.00	39.25	37.02	38.30
1445	NASDAQ	FDBC	Wed, Apr 15, 2020	40.00	40.00	38.00	38.00
1444	NASDAQ	FDBC	Tue, Apr 14, 2020	42.40	42.40	42.07	42.07
1443	NASDAQ	FDBC	Mon, Apr 13, 2020	43.24	43.24	43.24	43.24
1442	NASDAQ	FDBC	Thu, Apr 9, 2020	45.50	46.30	44.07	45.70
1441	NASDAQ	FDBC	Wed, Apr 8, 2020	46.00	46.66	44.44	46.66
1440	NASDAQ	FDBC	Tue, Apr 7, 2020	50.62	50.62	43.33	44.99
1439	NASDAQ	FDBC	Mon, Apr 6, 2020	43.34	46.85	40.78	46.85
1438	NASDAQ	FDBC	Fri, Apr 3, 2020	44.45	45.25	43.26	43.26
1437	NASDAQ	FDBC	Thu, Apr 2, 2020	42.15	46.70	42.15	45.17
1436	NASDAQ	FDBC	Wed, Apr 1, 2020	50.98	50.98	44.21	44.21
1435	NASDAQ	FDBC	Tue, Mar 31, 2020	49.23	51.02	48.20	51.02
1434	NASDAQ	FDBC	Mon, Mar 30, 2020	46.05	51.95	46.05	51.95
1433	NASDAQ	FDBC	Fri, Mar 27, 2020	51.43	51.51	46.05	46.05
1432	NASDAQ	FDBC	Thu, Mar 26, 2020	49.98	54.00	49.10	54.00
1431	NASDAQ	FDBC	Wed, Mar 25, 2020	49.12	51.00	43.00	51.00
1430	NASDAQ	FDBC	Tue, Mar 24, 2020	48.60	49.99	48.60	49.37
1429	NASDAQ	FDBC	Mon, Mar 23, 2020	42.90	42.90	37.03	40.00
1428	NASDAQ	FDBC	Fri, Mar 20, 2020	50.16	50.16	41.25	46.99
1427	NASDAQ	FDBC	Thu, Mar 19, 2020	47.00	53.29	47.00	53.29
1426	NASDAQ	FDBC	Wed, Mar 18, 2020	45.15	45.15	45.15	45.15
1425	NASDAQ	FDBC	Tue, Mar 17, 2020	45.29	51.90	42.50	51.90
1424	NASDAQ	FDBC	Mon, Mar 16, 2020	42.64	45.09	41.00	42.23
1423	NASDAQ	FDBC	Fri, Mar 13, 2020	49.74	49.74	44.97	46.80
1422	NASDAQ	FDBC	Thu, Mar 12, 2020	40.30	51.50	40.30	47.05
1421	NASDAQ	FDBC	Wed, Mar 11, 2020	48.50	50.00	48.50	48.50
1420	NASDAQ	FDBC	Tue, Mar 10, 2020	52.70	52.70	49.00	51.14
1419	NASDAQ	FDBC	Mon, Mar 9, 2020	51.00	54.00	45.63	47.91
1418	NASDAQ	FDBC	Fri, Mar 6, 2020	52.00	53.00	51.21	51.21
1417	NASDAQ	FDBC	Thu, Mar 5, 2020	53.00	54.00	51.99	51.99
1416	NASDAQ	FDBC	Wed, Mar 4, 2020	54.20	54.80	53.25	54.80
1415	NASDAQ	FDBC	Tue, Mar 3, 2020	53.50	53.67	51.00	51.95
1414	NASDAQ	FDBC	Mon, Mar 2, 2020	50.00	54.90	50.00	53.58
1413	NASDAQ	FDBC	Fri, Feb 28, 2020	50.15	51.00	47.62	49.30
1412	NASDAQ	FDBC	Thu, Feb 27, 2020	51.66	51.66	51.66	51.66
1411	NASDAQ	FDBC	Wed, Feb 26, 2020	54.55	55.50	54.55	55.50
1410	NASDAQ	FDBC	Tue, Feb 25, 2020	55.80	55.80	55.80	55.80
1409	NASDAQ	FDBC	Mon, Feb 24, 2020	56.25	57.90	56.25	57.90
1408	NASDAQ	FDBC	Fri, Feb 21, 2020	58.10	58.10	56.52	57.08
1407	NASDAQ	FDBC	Thu, Feb 20, 2020	56.70	56.70	56.70	56.70
1406	NASDAQ	FDBC	Wed, Feb 19, 2020	51.86	58.88	51.86	57.19
1405	NASDAQ	FDBC	Tue, Feb 18, 2020	0.00	0.00	0.00	58.97
1404	NASDAQ	FDBC	Fri, Feb 14, 2020	59.00	59.00	58.97	58.97
1403	NASDAQ	FDBC	Thu, Feb 13, 2020	57.39	57.73	57.39	57.73
1402	NASDAQ	FDBC	Wed, Feb 12, 2020	58.50	58.50	57.16	57.16
1401	NASDAQ	FDBC	Tue, Feb 11, 2020	57.25	57.25	57.25	57.25
1400	NASDAQ	FDBC	Mon, Feb 10, 2020	57.50	57.50	57.50	57.50
1399	NASDAQ	FDBC	Fri, Feb 7, 2020	58.49	58.49	57.46	57.46
1398	NASDAQ	FDBC	Thu, Feb 6, 2020	58.95	58.95	57.16	57.16
1397	NASDAQ	FDBC	Wed, Feb 5, 2020	57.66	57.66	57.66	57.66
1396	NASDAQ	FDBC	Tue, Feb 4, 2020	56.63	56.63	56.63	56.63
1395	NASDAQ	FDBC	Mon, Feb 3, 2020	58.00	59.00	57.61	57.61
1394	NASDAQ	FDBC	Fri, Jan 31, 2020	60.18	60.54	56.71	56.85
1393	NASDAQ	FDBC	Thu, Jan 30, 2020	61.23	61.23	61.23	61.23
1392	NASDAQ	FDBC	Wed, Jan 29, 2020	60.05	60.66	60.00	60.66
1391	NASDAQ	FDBC	Tue, Jan 28, 2020	60.00	60.59	60.00	60.59
1390	NASDAQ	FDBC	Mon, Jan 27, 2020	60.91	60.91	59.89	59.89
1389	NASDAQ	FDBC	Fri, Jan 24, 2020	60.93	60.93	60.70	60.70
1388	NASDAQ	FDBC	Thu, Jan 23, 2020	60.97	61.65	60.25	60.25
1387	NASDAQ	FDBC	Wed, Jan 22, 2020	61.16	62.21	60.71	60.71
1386	NASDAQ	FDBC	Tue, Jan 21, 2020	61.15	62.65	59.75	61.30
1385	NASDAQ	FDBC	Fri, Jan 17, 2020	62.33	62.33	61.00	61.00
1384	NASDAQ	FDBC	Thu, Jan 16, 2020	61.27	61.27	61.27	61.27
1383	NASDAQ	FDBC	Wed, Jan 15, 2020	61.82	61.82	61.37	61.78
1382	NASDAQ	FDBC	Tue, Jan 14, 2020	62.48	62.48	61.37	61.37
1381	NASDAQ	FDBC	Mon, Jan 13, 2020	60.26	62.77	60.26	62.77
1380	NASDAQ	FDBC	Fri, Jan 10, 2020	62.99	62.99	58.62	60.99
1379	NASDAQ	FDBC	Thu, Jan 9, 2020	61.44	61.44	61.30	61.30
1378	NASDAQ	FDBC	Wed, Jan 8, 2020	60.50	61.12	60.50	61.12
1377	NASDAQ	FDBC	Tue, Jan 7, 2020	61.28	61.28	61.28	61.28
1376	NASDAQ	FDBC	Mon, Jan 6, 2020	61.83	61.83	61.07	61.62
1375	NASDAQ	FDBC	Fri, Jan 3, 2020	62.83	62.83	62.16	62.16
1374	NASDAQ	FDBC	Thu, Jan 2, 2020	63.02	63.02	63.02	63.02
1373	NASDAQ	FDBC	Tue, Dec 31, 2019	63.15	63.15	62.21	62.21
1372	NASDAQ	FDBC	Mon, Dec 30, 2019	64.14	64.14	62.80	62.95
1371	NASDAQ	FDBC	Fri, Dec 27, 2019	63.14	63.80	63.01	63.42
1370	NASDAQ	FDBC	Thu, Dec 26, 2019	62.59	63.80	62.59	63.80
1369	NASDAQ	FDBC	Tue, Dec 24, 2019	63.00	63.36	62.96	63.36
1368	NASDAQ	FDBC	Mon, Dec 23, 2019	62.56	62.56	62.56	62.56
1367	NASDAQ	FDBC	Fri, Dec 20, 2019	63.17	65.27	62.28	64.90
1366	NASDAQ	FDBC	Thu, Dec 19, 2019	63.00	63.00	62.47	62.99
1365	NASDAQ	FDBC	Wed, Dec 18, 2019	63.38	63.38	62.16	63.23
1364	NASDAQ	FDBC	Tue, Dec 17, 2019	63.57	63.63	63.15	63.43
1363	NASDAQ	FDBC	Mon, Dec 16, 2019	65.98	65.98	62.75	63.47
1362	NASDAQ	FDBC	Fri, Dec 13, 2019	62.25	63.34	62.25	63.20
1361	NASDAQ	FDBC	Thu, Dec 12, 2019	61.28	62.00	60.57	62.00
1360	NASDAQ	FDBC	Wed, Dec 11, 2019	62.90	62.90	60.01	60.06
1359	NASDAQ	FDBC	Tue, Dec 10, 2019	67.47	67.47	60.50	63.00
1358	NASDAQ	FDBC	Mon, Dec 9, 2019	66.10	67.05	65.95	66.84
1357	NASDAQ	FDBC	Fri, Dec 6, 2019	67.95	68.25	67.87	67.90
1356	NASDAQ	FDBC	Thu, Dec 5, 2019	66.08	66.64	66.08	66.10
1355	NASDAQ	FDBC	Wed, Dec 4, 2019	66.33	67.46	66.05	66.05
1354	NASDAQ	FDBC	Tue, Dec 3, 2019	64.23	67.98	64.20	67.03
1353	NASDAQ	FDBC	Mon, Dec 2, 2019	61.96	65.04	61.96	65.04
1352	NASDAQ	FDBC	Fri, Nov 29, 2019	65.58	65.58	65.58	65.58
1351	NASDAQ	FDBC	Wed, Nov 27, 2019	65.73	66.73	65.50	66.73
1350	NASDAQ	FDBC	Tue, Nov 26, 2019	66.71	67.05	66.39	66.39
1349	NASDAQ	FDBC	Mon, Nov 25, 2019	66.95	68.01	66.95	67.95
1348	NASDAQ	FDBC	Fri, Nov 22, 2019	68.49	68.50	66.84	66.84
1347	NASDAQ	FDBC	Thu, Nov 21, 2019	67.47	67.54	66.00	66.50
1346	NASDAQ	FDBC	Wed, Nov 20, 2019	64.54	67.90	64.54	67.06
1345	NASDAQ	FDBC	Tue, Nov 19, 2019	64.88	65.69	64.88	65.69
1344	NASDAQ	FDBC	Mon, Nov 18, 2019	65.32	65.32	64.56	65.20
1343	NASDAQ	FDBC	Fri, Nov 15, 2019	67.50	67.50	65.31	65.31
1342	NASDAQ	FDBC	Thu, Nov 14, 2019	67.69	67.80	67.02	67.17
1341	NASDAQ	FDBC	Wed, Nov 13, 2019	68.24	68.99	68.06	68.06
1340	NASDAQ	FDBC	Tue, Nov 12, 2019	68.53	68.62	67.69	67.69
1339	NASDAQ	FDBC	Mon, Nov 11, 2019	68.44	68.44	68.13	68.22
1338	NASDAQ	FDBC	Fri, Nov 8, 2019	68.20	68.20	67.21	67.55
1337	NASDAQ	FDBC	Thu, Nov 7, 2019	68.97	68.97	67.03	67.85
1336	NASDAQ	FDBC	Wed, Nov 6, 2019	66.24	70.00	66.24	68.47
1335	NASDAQ	FDBC	Tue, Nov 5, 2019	61.99	65.43	61.99	65.43
1334	NASDAQ	FDBC	Mon, Nov 4, 2019	66.11	66.11	64.61	64.61
1333	NASDAQ	FDBC	Fri, Nov 1, 2019	66.27	66.30	65.90	66.11
1332	NASDAQ	FDBC	Thu, Oct 31, 2019	65.05	66.05	65.04	65.95
1331	NASDAQ	FDBC	Wed, Oct 30, 2019	63.21	64.88	63.21	64.88
1330	NASDAQ	FDBC	Tue, Oct 29, 2019	65.19	65.23	63.40	63.40
1329	NASDAQ	FDBC	Mon, Oct 28, 2019	64.89	65.98	64.89	65.40
1328	NASDAQ	FDBC	Fri, Oct 25, 2019	65.38	65.84	65.25	65.25
1327	NASDAQ	FDBC	Thu, Oct 24, 2019	65.50	65.65	64.46	64.46
1326	NASDAQ	FDBC	Wed, Oct 23, 2019	66.01	66.01	65.05	65.05
1325	NASDAQ	FDBC	Tue, Oct 22, 2019	65.53	65.53	65.00	65.11
1324	NASDAQ	FDBC	Mon, Oct 21, 2019	66.18	67.50	65.09	65.69
1323	NASDAQ	FDBC	Fri, Oct 18, 2019	65.09	67.02	65.09	66.55
1322	NASDAQ	FDBC	Thu, Oct 17, 2019	62.57	66.09	62.57	65.70
1321	NASDAQ	FDBC	Wed, Oct 16, 2019	63.98	66.00	63.98	65.50
1320	NASDAQ	FDBC	Tue, Oct 15, 2019	65.00	65.69	63.87	63.87
1319	NASDAQ	FDBC	Mon, Oct 14, 2019	66.18	66.94	65.25	65.31
1318	NASDAQ	FDBC	Fri, Oct 11, 2019	65.00	67.19	64.51	66.87
1317	NASDAQ	FDBC	Thu, Oct 10, 2019	62.05	63.56	62.05	63.40
1316	NASDAQ	FDBC	Wed, Oct 9, 2019	62.00	62.49	62.00	62.05
1315	NASDAQ	FDBC	Tue, Oct 8, 2019	62.69	62.88	61.40	61.69
1314	NASDAQ	FDBC	Mon, Oct 7, 2019	63.07	63.85	62.32	62.44
1313	NASDAQ	FDBC	Fri, Oct 4, 2019	62.19	63.81	62.19	63.21
1312	NASDAQ	FDBC	Thu, Oct 3, 2019	61.85	62.45	60.46	62.45
1311	NASDAQ	FDBC	Wed, Oct 2, 2019	61.32	61.36	60.69	60.91
1310	NASDAQ	FDBC	Tue, Oct 1, 2019	62.48	62.48	61.68	61.68
1309	NASDAQ	FDBC	Mon, Sep 30, 2019	62.00	62.25	61.45	62.25
1308	NASDAQ	FDBC	Fri, Sep 27, 2019	61.39	62.50	61.39	61.75
1307	NASDAQ	FDBC	Thu, Sep 26, 2019	61.39	62.00	61.15	61.61
1306	NASDAQ	FDBC	Wed, Sep 25, 2019	61.57	61.74	61.30	61.56
1305	NASDAQ	FDBC	Tue, Sep 24, 2019	62.01	63.94	61.20	61.40
1304	NASDAQ	FDBC	Mon, Sep 23, 2019	62.75	64.25	61.10	62.20
1303	NASDAQ	FDBC	Fri, Sep 20, 2019	58.83	63.33	58.52	63.19
1302	NASDAQ	FDBC	Thu, Sep 19, 2019	59.95	60.00	58.82	58.82
1301	NASDAQ	FDBC	Wed, Sep 18, 2019	59.26	61.98	59.09	59.55
1300	NASDAQ	FDBC	Tue, Sep 17, 2019	57.50	61.02	57.15	59.91
1299	NASDAQ	FDBC	Mon, Sep 16, 2019	57.57	59.31	56.24	57.50
1298	NASDAQ	FDBC	Fri, Sep 13, 2019	60.25	61.96	57.02	57.16
1297	NASDAQ	FDBC	Thu, Sep 12, 2019	56.15	59.10	56.15	59.10
1296	NASDAQ	FDBC	Wed, Sep 11, 2019	57.53	58.96	56.32	56.50
1295	NASDAQ	FDBC	Tue, Sep 10, 2019	57.30	59.25	57.30	57.61
1294	NASDAQ	FDBC	Mon, Sep 9, 2019	57.94	58.40	57.37	57.37
1293	NASDAQ	FDBC	Fri, Sep 6, 2019	56.88	58.25	56.88	57.55
1292	NASDAQ	FDBC	Thu, Sep 5, 2019	56.50	57.00	56.08	56.08
1291	NASDAQ	FDBC	Wed, Sep 4, 2019	56.49	56.85	56.00	56.35
1290	NASDAQ	FDBC	Tue, Sep 3, 2019	54.74	56.49	54.74	55.81
1289	NASDAQ	FDBC	Fri, Aug 30, 2019	57.24	57.24	53.25	55.01
1288	NASDAQ	FDBC	Thu, Aug 29, 2019	59.20	59.20	56.90	57.50
1287	NASDAQ	FDBC	Wed, Aug 28, 2019	58.00	58.40	57.98	58.30
1286	NASDAQ	FDBC	Tue, Aug 27, 2019	56.10	58.90	56.10	58.10
1285	NASDAQ	FDBC	Mon, Aug 26, 2019	60.00	60.13	59.36	59.41
1284	NASDAQ	FDBC	Fri, Aug 23, 2019	60.32	60.52	58.53	59.33
1283	NASDAQ	FDBC	Thu, Aug 22, 2019	61.60	61.60	60.42	60.79
1282	NASDAQ	FDBC	Wed, Aug 21, 2019	59.89	63.19	59.89	61.60
1281	NASDAQ	FDBC	Tue, Aug 20, 2019	59.70	59.85	58.27	59.40
1280	NASDAQ	FDBC	Mon, Aug 19, 2019	60.00	60.74	60.00	60.74
1279	NASDAQ	FDBC	Fri, Aug 16, 2019	60.70	60.70	58.40	60.50
1278	NASDAQ	FDBC	Thu, Aug 15, 2019	58.09	60.15	58.09	59.59
1277	NASDAQ	FDBC	Wed, Aug 14, 2019	60.48	60.48	60.48	60.48
1276	NASDAQ	FDBC	Tue, Aug 13, 2019	62.60	63.35	62.40	62.80
1275	NASDAQ	FDBC	Mon, Aug 12, 2019	62.40	62.40	62.40	62.40
1274	NASDAQ	FDBC	Fri, Aug 9, 2019	63.95	64.14	62.61	62.61
1273	NASDAQ	FDBC	Thu, Aug 8, 2019	64.40	65.00	64.14	64.14
1272	NASDAQ	FDBC	Wed, Aug 7, 2019	63.29	64.93	63.29	63.81
1271	NASDAQ	FDBC	Tue, Aug 6, 2019	64.06	65.00	63.18	64.77
1270	NASDAQ	FDBC	Mon, Aug 5, 2019	62.70	64.77	61.66	63.18
1269	NASDAQ	FDBC	Fri, Aug 2, 2019	67.20	67.20	64.19	64.72
1268	NASDAQ	FDBC	Thu, Aug 1, 2019	67.50	67.50	66.16	66.30
1267	NASDAQ	FDBC	Wed, Jul 31, 2019	67.13	68.00	65.97	65.97
1266	NASDAQ	FDBC	Tue, Jul 30, 2019	66.00	67.20	66.00	66.24
1265	NASDAQ	FDBC	Mon, Jul 29, 2019	65.59	66.33	65.25	65.50
1264	NASDAQ	FDBC	Fri, Jul 26, 2019	65.72	66.65	63.76	65.30
1263	NASDAQ	FDBC	Thu, Jul 25, 2019	65.60	65.60	64.11	64.11
1262	NASDAQ	FDBC	Wed, Jul 24, 2019	65.30	66.39	64.20	64.20
1261	NASDAQ	FDBC	Tue, Jul 23, 2019	66.62	66.99	66.00	66.99
1260	NASDAQ	FDBC	Mon, Jul 22, 2019	66.50	66.50	66.47	66.47
1259	NASDAQ	FDBC	Fri, Jul 19, 2019	66.30	66.90	66.30	66.75
1258	NASDAQ	FDBC	Thu, Jul 18, 2019	66.97	67.00	66.57	66.57
1257	NASDAQ	FDBC	Wed, Jul 17, 2019	67.12	67.30	66.30	66.31
1256	NASDAQ	FDBC	Tue, Jul 16, 2019	67.90	67.90	67.90	67.90
1255	NASDAQ	FDBC	Mon, Jul 15, 2019	66.90	67.88	66.90	67.88
1254	NASDAQ	FDBC	Fri, Jul 12, 2019	66.13	67.90	66.13	66.75
1253	NASDAQ	FDBC	Thu, Jul 11, 2019	65.54	67.00	65.51	67.00
1252	NASDAQ	FDBC	Wed, Jul 10, 2019	65.90	66.40	65.85	65.85
1251	NASDAQ	FDBC	Tue, Jul 9, 2019	66.60	67.00	66.60	67.00
1250	NASDAQ	FDBC	Mon, Jul 8, 2019	65.70	65.80	65.70	65.80
1249	NASDAQ	FDBC	Fri, Jul 5, 2019	66.50	67.00	66.01	67.00
1248	NASDAQ	FDBC	Wed, Jul 3, 2019	65.80	66.40	65.50	66.00
1247	NASDAQ	FDBC	Tue, Jul 2, 2019	64.83	64.99	63.55	64.99
1246	NASDAQ	FDBC	Mon, Jul 1, 2019	66.00	66.00	65.68	66.00
1245	NASDAQ	FDBC	Fri, Jun 28, 2019	63.13	67.20	63.10	67.20
1244	NASDAQ	FDBC	Thu, Jun 27, 2019	62.95	65.00	62.80	65.00
1243	NASDAQ	FDBC	Wed, Jun 26, 2019	61.51	63.00	61.51	63.00
1242	NASDAQ	FDBC	Tue, Jun 25, 2019	61.21	62.50	61.09	61.58
1241	NASDAQ	FDBC	Mon, Jun 24, 2019	57.88	63.00	57.88	61.16
1240	NASDAQ	FDBC	Fri, Jun 21, 2019	60.68	63.47	60.12	61.44
1239	NASDAQ	FDBC	Thu, Jun 20, 2019	61.50	61.50	61.50	61.50
1238	NASDAQ	FDBC	Wed, Jun 19, 2019	61.50	61.70	60.06	61.70
1237	NASDAQ	FDBC	Tue, Jun 18, 2019	61.47	62.90	61.28	61.40
1236	NASDAQ	FDBC	Mon, Jun 17, 2019	61.20	62.00	60.51	60.99
1235	NASDAQ	FDBC	Fri, Jun 14, 2019	60.56	61.81	60.04	61.20
1234	NASDAQ	FDBC	Thu, Jun 13, 2019	61.51	61.51	61.51	61.51
1233	NASDAQ	FDBC	Wed, Jun 12, 2019	60.40	62.47	60.40	61.30
1232	NASDAQ	FDBC	Tue, Jun 11, 2019	61.10	61.60	61.10	61.60
1231	NASDAQ	FDBC	Mon, Jun 10, 2019	63.44	63.44	62.75	63.30
1230	NASDAQ	FDBC	Fri, Jun 7, 2019	61.97	62.70	61.35	62.70
1229	NASDAQ	FDBC	Thu, Jun 6, 2019	62.96	62.96	61.50	61.80
1228	NASDAQ	FDBC	Wed, Jun 5, 2019	62.82	63.01	62.41	62.41
1227	NASDAQ	FDBC	Tue, Jun 4, 2019	60.90	64.00	60.50	64.00
1226	NASDAQ	FDBC	Mon, Jun 3, 2019	59.92	60.80	59.80	60.80
1225	NASDAQ	FDBC	Fri, May 31, 2019	60.00	60.00	59.50	59.50
1224	NASDAQ	FDBC	Thu, May 30, 2019	60.24	60.24	60.24	60.24
1223	NASDAQ	FDBC	Wed, May 29, 2019	61.00	61.00	59.61	59.61
1222	NASDAQ	FDBC	Tue, May 28, 2019	60.90	60.90	59.68	59.68
1221	NASDAQ	FDBC	Fri, May 24, 2019	59.79	60.80	59.79	60.80
1220	NASDAQ	FDBC	Thu, May 23, 2019	59.50	59.50	59.50	59.50
1219	NASDAQ	FDBC	Wed, May 22, 2019	60.49	60.49	60.49	60.49
1218	NASDAQ	FDBC	Tue, May 21, 2019	60.26	60.80	60.26	60.80
1217	NASDAQ	FDBC	Mon, May 20, 2019	60.75	60.97	60.71	60.71
1216	NASDAQ	FDBC	Fri, May 17, 2019	60.09	60.18	59.52	59.52
1215	NASDAQ	FDBC	Thu, May 16, 2019	59.71	60.95	59.71	60.95
1214	NASDAQ	FDBC	Wed, May 15, 2019	60.70	60.72	59.98	60.72
1213	NASDAQ	FDBC	Tue, May 14, 2019	60.95	60.95	60.95	60.95
1212	NASDAQ	FDBC	Mon, May 13, 2019	59.20	59.30	58.20	59.30
1211	NASDAQ	FDBC	Fri, May 10, 2019	60.45	60.45	60.45	60.45
1210	NASDAQ	FDBC	Thu, May 9, 2019	60.91	60.91	57.80	57.80
1209	NASDAQ	FDBC	Wed, May 8, 2019	57.49	58.21	57.38	58.21
1208	NASDAQ	FDBC	Tue, May 7, 2019	57.03	58.44	57.03	58.44
1207	NASDAQ	FDBC	Mon, May 6, 2019	58.12	59.23	58.12	59.23
1206	NASDAQ	FDBC	Fri, May 3, 2019	59.99	60.00	59.19	60.00
1205	NASDAQ	FDBC	Thu, May 2, 2019	59.80	59.80	59.80	59.80
1204	NASDAQ	FDBC	Wed, May 1, 2019	59.00	59.03	59.00	59.03
1203	NASDAQ	FDBC	Tue, Apr 30, 2019	59.00	60.00	59.00	60.00
1202	NASDAQ	FDBC	Mon, Apr 29, 2019	59.99	60.65	59.99	60.65
1201	NASDAQ	FDBC	Fri, Apr 26, 2019	59.75	60.25	59.49	59.75
1200	NASDAQ	FDBC	Thu, Apr 25, 2019	58.32	59.19	57.35	59.19
1199	NASDAQ	FDBC	Wed, Apr 24, 2019	59.35	59.35	59.35	59.35
1198	NASDAQ	FDBC	Tue, Apr 23, 2019	61.00	61.00	60.50	60.90
1197	NASDAQ	FDBC	Mon, Apr 22, 2019	59.99	61.80	59.96	61.00
1196	NASDAQ	FDBC	Thu, Apr 18, 2019	58.60	59.90	58.60	59.79
1195	NASDAQ	FDBC	Wed, Apr 17, 2019	58.00	59.25	58.00	58.69
1194	NASDAQ	FDBC	Tue, Apr 16, 2019	59.41	59.41	58.50	58.50
1193	NASDAQ	FDBC	Mon, Apr 15, 2019	59.34	59.34	59.34	59.34
1192	NASDAQ	FDBC	Fri, Apr 12, 2019	59.25	59.45	59.25	59.45
1191	NASDAQ	FDBC	Thu, Apr 11, 2019	59.96	59.99	57.58	58.40
1190	NASDAQ	FDBC	Wed, Apr 10, 2019	57.00	58.95	57.00	58.21
1189	NASDAQ	FDBC	Tue, Apr 9, 2019	57.90	57.90	57.90	57.90
1188	NASDAQ	FDBC	Mon, Apr 8, 2019	57.81	57.81	57.20	57.61
1187	NASDAQ	FDBC	Fri, Apr 5, 2019	58.25	58.35	58.25	58.35
1186	NASDAQ	FDBC	Thu, Apr 4, 2019	57.54	58.01	57.35	57.63
1185	NASDAQ	FDBC	Wed, Apr 3, 2019	58.21	58.21	57.78	57.78
1184	NASDAQ	FDBC	Tue, Apr 2, 2019	58.32	59.50	58.05	59.50
1183	NASDAQ	FDBC	Mon, Apr 1, 2019	59.35	59.35	59.35	59.35
1182	NASDAQ	FDBC	Fri, Mar 29, 2019	58.91	59.12	58.91	59.12
1181	NASDAQ	FDBC	Thu, Mar 28, 2019	60.95	60.95	60.35	60.35
1180	NASDAQ	FDBC	Wed, Mar 27, 2019	60.90	60.90	60.00	60.00
1179	NASDAQ	FDBC	Tue, Mar 26, 2019	58.59	60.00	57.13	59.26
1178	NASDAQ	FDBC	Mon, Mar 25, 2019	57.50	59.97	57.50	58.59
1177	NASDAQ	FDBC	Fri, Mar 22, 2019	57.61	57.61	57.61	57.61
1176	NASDAQ	FDBC	Thu, Mar 21, 2019	59.91	60.00	57.42	58.79
1175	NASDAQ	FDBC	Wed, Mar 20, 2019	61.45	61.45	55.87	58.68
1174	NASDAQ	FDBC	Tue, Mar 19, 2019	61.94	61.94	59.72	59.72
1173	NASDAQ	FDBC	Mon, Mar 18, 2019	61.05	61.95	59.50	61.95
1172	NASDAQ	FDBC	Fri, Mar 15, 2019	60.82	62.00	58.64	61.91
1171	NASDAQ	FDBC	Thu, Mar 14, 2019	61.90	62.80	60.00	61.47
1170	NASDAQ	FDBC	Wed, Mar 13, 2019	59.00	61.24	59.00	61.24
1169	NASDAQ	FDBC	Tue, Mar 12, 2019	58.03	62.00	57.25	59.50
1168	NASDAQ	FDBC	Mon, Mar 11, 2019	55.45	58.90	55.05	58.90
1167	NASDAQ	FDBC	Fri, Mar 8, 2019	55.99	55.99	54.81	54.81
1166	NASDAQ	FDBC	Thu, Mar 7, 2019	56.10	57.25	55.10	55.10
1165	NASDAQ	FDBC	Wed, Mar 6, 2019	55.79	55.79	55.79	55.79
1164	NASDAQ	FDBC	Tue, Mar 5, 2019	57.00	57.00	56.62	56.62
1163	NASDAQ	FDBC	Mon, Mar 4, 2019	58.05	58.14	55.28	56.43
1162	NASDAQ	FDBC	Fri, Mar 1, 2019	58.60	58.60	58.60	58.60
1161	NASDAQ	FDBC	Thu, Feb 28, 2019	58.82	58.82	58.23	58.23
1160	NASDAQ	FDBC	Wed, Feb 27, 2019	58.50	58.50	58.24	58.43
1159	NASDAQ	FDBC	Tue, Feb 26, 2019	58.86	58.86	57.84	57.84
1158	NASDAQ	FDBC	Mon, Feb 25, 2019	58.24	59.67	58.10	58.10
1157	NASDAQ	FDBC	Fri, Feb 22, 2019	58.94	58.94	58.06	58.69
1156	NASDAQ	FDBC	Thu, Feb 21, 2019	57.75	58.80	57.75	58.80
1155	NASDAQ	FDBC	Wed, Feb 20, 2019	58.08	58.08	58.08	58.08
1154	NASDAQ	FDBC	Tue, Feb 19, 2019	59.70	59.99	59.19	59.19
1153	NASDAQ	FDBC	Fri, Feb 15, 2019	58.25	58.98	57.75	58.93
1152	NASDAQ	FDBC	Thu, Feb 14, 2019	58.69	59.20	58.30	58.30
1151	NASDAQ	FDBC	Wed, Feb 13, 2019	59.30	59.49	59.13	59.30
1150	NASDAQ	FDBC	Tue, Feb 12, 2019	60.77	60.77	58.66	59.60
1149	NASDAQ	FDBC	Mon, Feb 11, 2019	61.00	61.25	59.52	60.44
1148	NASDAQ	FDBC	Fri, Feb 8, 2019	62.10	64.01	59.60	59.60
1147	NASDAQ	FDBC	Thu, Feb 7, 2019	60.79	67.01	60.00	62.40
1146	NASDAQ	FDBC	Wed, Feb 6, 2019	61.00	61.00	61.00	61.00
1145	NASDAQ	FDBC	Tue, Feb 5, 2019	61.00	61.00	59.70	59.70
1144	NASDAQ	FDBC	Mon, Feb 4, 2019	58.51	60.06	58.51	60.06
1143	NASDAQ	FDBC	Fri, Feb 1, 2019	58.90	58.90	58.90	58.90
1142	NASDAQ	FDBC	Thu, Jan 31, 2019	58.44	59.01	58.44	59.01
1141	NASDAQ	FDBC	Wed, Jan 30, 2019	59.11	59.11	59.11	59.11
1140	NASDAQ	FDBC	Tue, Jan 29, 2019	59.85	59.85	59.15	59.15
1139	NASDAQ	FDBC	Mon, Jan 28, 2019	59.54	59.54	59.54	59.54
1138	NASDAQ	FDBC	Fri, Jan 25, 2019	61.99	61.99	59.09	60.99
1137	NASDAQ	FDBC	Thu, Jan 24, 2019	61.97	61.97	61.97	61.97
1136	NASDAQ	FDBC	Wed, Jan 23, 2019	63.41	63.41	63.41	63.41
1135	NASDAQ	FDBC	Tue, Jan 22, 2019	58.81	61.10	58.81	61.10
1134	NASDAQ	FDBC	Fri, Jan 18, 2019	61.98	63.51	61.98	62.07
1133	NASDAQ	FDBC	Thu, Jan 17, 2019	61.00	62.09	61.00	62.09
1132	NASDAQ	FDBC	Wed, Jan 16, 2019	59.99	61.32	59.99	60.47
1131	NASDAQ	FDBC	Tue, Jan 15, 2019	59.29	59.29	59.29	59.29
1130	NASDAQ	FDBC	Mon, Jan 14, 2019	60.00	60.05	59.00	59.30
1129	NASDAQ	FDBC	Fri, Jan 11, 2019	61.20	61.20	60.97	60.97
1128	NASDAQ	FDBC	Thu, Jan 10, 2019	64.00	64.01	63.41	63.64
1127	NASDAQ	FDBC	Wed, Jan 9, 2019	64.50	64.51	64.47	64.51
1126	NASDAQ	FDBC	Tue, Jan 8, 2019	66.10	67.30	65.79	67.30
1125	NASDAQ	FDBC	Mon, Jan 7, 2019	63.80	68.00	63.58	68.00
1124	NASDAQ	FDBC	Fri, Jan 4, 2019	64.99	66.05	64.99	65.23
1123	NASDAQ	FDBC	Thu, Jan 3, 2019	65.00	65.13	64.89	64.89
1122	NASDAQ	FDBC	Wed, Jan 2, 2019	62.51	64.23	62.51	63.30
1121	NASDAQ	FDBC	Mon, Dec 31, 2018	65.75	65.75	62.93	64.18
1120	NASDAQ	FDBC	Fri, Dec 28, 2018	62.00	65.50	62.00	63.85
1119	NASDAQ	FDBC	Thu, Dec 27, 2018	63.00	63.00	63.00	63.00
1118	NASDAQ	FDBC	Wed, Dec 26, 2018	64.99	65.45	63.00	64.00
1117	NASDAQ	FDBC	Mon, Dec 24, 2018	62.00	68.12	62.00	64.10
1116	NASDAQ	FDBC	Fri, Dec 21, 2018	60.85	64.31	60.85	64.31
1115	NASDAQ	FDBC	Thu, Dec 20, 2018	60.00	63.50	60.00	62.00
1114	NASDAQ	FDBC	Wed, Dec 19, 2018	61.00	61.02	60.01	60.06
1113	NASDAQ	FDBC	Tue, Dec 18, 2018	63.47	63.47	60.83	60.83
1112	NASDAQ	FDBC	Mon, Dec 17, 2018	60.16	62.38	60.16	60.84
1111	NASDAQ	FDBC	Fri, Dec 14, 2018	61.00	61.00	59.65	59.73
1110	NASDAQ	FDBC	Thu, Dec 13, 2018	59.30	62.15	59.30	61.07
1109	NASDAQ	FDBC	Wed, Dec 12, 2018	61.55	61.69	60.70	61.69
1108	NASDAQ	FDBC	Tue, Dec 11, 2018	60.90	62.50	60.75	62.50
1107	NASDAQ	FDBC	Mon, Dec 10, 2018	60.90	60.90	60.40	60.40
1106	NASDAQ	FDBC	Fri, Dec 7, 2018	61.80	61.80	58.48	58.48
1105	NASDAQ	FDBC	Thu, Dec 6, 2018	60.15	60.70	60.15	60.70
1104	NASDAQ	FDBC	Tue, Dec 4, 2018	63.50	63.50	60.24	60.24
1103	NASDAQ	FDBC	Mon, Dec 3, 2018	62.10	65.74	61.80	62.49
1102	NASDAQ	FDBC	Fri, Nov 30, 2018	64.00	64.00	60.87	61.10
1101	NASDAQ	FDBC	Thu, Nov 29, 2018	58.90	61.96	58.90	61.96
1100	NASDAQ	FDBC	Wed, Nov 28, 2018	60.00	60.00	59.06	59.06
1099	NASDAQ	FDBC	Tue, Nov 27, 2018	57.45	59.00	57.45	58.76
1098	NASDAQ	FDBC	Mon, Nov 26, 2018	58.00	58.00	58.00	58.00
1097	NASDAQ	FDBC	Fri, Nov 23, 2018	57.99	57.99	57.99	57.99
1096	NASDAQ	FDBC	Wed, Nov 21, 2018	55.55	55.70	55.55	55.70
1095	NASDAQ	FDBC	Tue, Nov 20, 2018	55.09	56.00	53.01	54.54
1094	NASDAQ	FDBC	Mon, Nov 19, 2018	57.74	58.62	56.30	56.30
1093	NASDAQ	FDBC	Fri, Nov 16, 2018	59.38	59.38	58.00	58.00
1092	NASDAQ	FDBC	Thu, Nov 15, 2018	60.04	60.25	59.89	59.89
1091	NASDAQ	FDBC	Wed, Nov 14, 2018	59.50	59.50	58.86	58.86
1090	NASDAQ	FDBC	Tue, Nov 13, 2018	60.61	60.92	60.61	60.92
1089	NASDAQ	FDBC	Mon, Nov 12, 2018	60.80	60.80	60.61	60.61
1088	NASDAQ	FDBC	Fri, Nov 9, 2018	62.00	62.00	62.00	62.00
1087	NASDAQ	FDBC	Thu, Nov 8, 2018	62.03	62.86	62.00	62.86
1086	NASDAQ	FDBC	Wed, Nov 7, 2018	61.65	62.99	61.65	62.99
1085	NASDAQ	FDBC	Tue, Nov 6, 2018	63.99	63.99	63.03	63.03
1084	NASDAQ	FDBC	Mon, Nov 5, 2018	63.76	64.50	61.50	63.37
1083	NASDAQ	FDBC	Fri, Nov 2, 2018	63.84	64.01	63.52	63.76
1082	NASDAQ	FDBC	Thu, Nov 1, 2018	59.74	68.00	59.74	67.60
1081	NASDAQ	FDBC	Wed, Oct 31, 2018	64.03	65.67	63.88	65.67
1080	NASDAQ	FDBC	Tue, Oct 30, 2018	65.79	65.79	55.52	63.50
1079	NASDAQ	FDBC	Mon, Oct 29, 2018	64.71	69.55	64.71	65.50
1078	NASDAQ	FDBC	Fri, Oct 26, 2018	65.63	65.75	65.15	65.75
1077	NASDAQ	FDBC	Thu, Oct 25, 2018	66.50	68.02	64.83	67.60
1076	NASDAQ	FDBC	Wed, Oct 24, 2018	65.76	66.00	64.60	65.11
1075	NASDAQ	FDBC	Tue, Oct 23, 2018	65.25	65.90	64.50	65.90
1074	NASDAQ	FDBC	Mon, Oct 22, 2018	67.30	67.30	65.10	66.12
1073	NASDAQ	FDBC	Fri, Oct 19, 2018	66.57	66.57	65.03	65.80
1072	NASDAQ	FDBC	Thu, Oct 18, 2018	67.00	67.00	67.00	67.00
1071	NASDAQ	FDBC	Wed, Oct 17, 2018	66.80	67.68	65.62	65.62
1070	NASDAQ	FDBC	Tue, Oct 16, 2018	66.77	68.00	66.77	66.98
1069	NASDAQ	FDBC	Mon, Oct 15, 2018	68.50	68.50	65.63	66.30
1068	NASDAQ	FDBC	Fri, Oct 12, 2018	67.87	68.10	65.55	67.23
1067	NASDAQ	FDBC	Thu, Oct 11, 2018	66.00	69.03	65.55	66.51
1066	NASDAQ	FDBC	Wed, Oct 10, 2018	70.70	70.75	64.96	65.40
1065	NASDAQ	FDBC	Tue, Oct 9, 2018	68.00	71.50	68.00	71.00
1064	NASDAQ	FDBC	Mon, Oct 8, 2018	68.00	68.00	66.99	67.11
1063	NASDAQ	FDBC	Fri, Oct 5, 2018	66.50	68.55	66.05	66.90
1062	NASDAQ	FDBC	Thu, Oct 4, 2018	69.19	69.80	66.91	66.91
1061	NASDAQ	FDBC	Wed, Oct 3, 2018	70.80	70.80	68.66	69.40
1060	NASDAQ	FDBC	Tue, Oct 2, 2018	68.60	70.20	67.49	69.65
1059	NASDAQ	FDBC	Mon, Oct 1, 2018	69.65	71.48	68.50	68.70
1058	NASDAQ	FDBC	Fri, Sep 28, 2018	67.50	69.20	67.50	68.98
1057	NASDAQ	FDBC	Thu, Sep 27, 2018	65.60	69.99	65.30	68.50
1056	NASDAQ	FDBC	Wed, Sep 26, 2018	70.00	70.00	63.00	65.87
1055	NASDAQ	FDBC	Tue, Sep 25, 2018	64.28	65.88	63.75	65.73
1054	NASDAQ	FDBC	Mon, Sep 24, 2018	71.88	71.88	62.65	64.20
1053	NASDAQ	FDBC	Fri, Sep 21, 2018	74.06	75.00	72.05	72.05
1052	NASDAQ	FDBC	Thu, Sep 20, 2018	72.50	74.98	72.50	74.27
1051	NASDAQ	FDBC	Wed, Sep 19, 2018	70.00	74.32	69.21	72.48
1050	NASDAQ	FDBC	Tue, Sep 18, 2018	69.26	70.00	68.98	69.29
1049	NASDAQ	FDBC	Mon, Sep 17, 2018	67.46	70.00	67.46	68.80
1048	NASDAQ	FDBC	Fri, Sep 14, 2018	69.99	69.99	66.72	69.45
1047	NASDAQ	FDBC	Thu, Sep 13, 2018	71.48	71.48	67.67	67.75
1046	NASDAQ	FDBC	Wed, Sep 12, 2018	70.00	74.50	70.00	71.20
1045	NASDAQ	FDBC	Tue, Sep 11, 2018	63.00	71.00	63.00	70.79
1044	NASDAQ	FDBC	Mon, Sep 10, 2018	59.08	63.25	59.00	62.99
1043	NASDAQ	FDBC	Fri, Sep 7, 2018	59.00	59.00	58.49	58.49
1042	NASDAQ	FDBC	Thu, Sep 6, 2018	58.91	58.91	58.91	58.91
1041	NASDAQ	FDBC	Wed, Sep 5, 2018	59.04	59.04	59.04	59.04
1040	NASDAQ	FDBC	Tue, Sep 4, 2018	59.00	59.00	59.00	59.00
1039	NASDAQ	FDBC	Fri, Aug 31, 2018	60.00	60.00	59.49	59.49
1038	NASDAQ	FDBC	Thu, Aug 30, 2018	59.99	59.99	58.23	59.13
1037	NASDAQ	FDBC	Wed, Aug 29, 2018	59.40	59.40	58.99	58.99
1036	NASDAQ	FDBC	Tue, Aug 28, 2018	58.55	58.55	58.55	58.55
1035	NASDAQ	FDBC	Mon, Aug 27, 2018	59.50	59.50	58.58	58.58
1034	NASDAQ	FDBC	Fri, Aug 24, 2018	58.78	59.25	57.39	59.25
1033	NASDAQ	FDBC	Thu, Aug 23, 2018	58.00	58.68	57.72	58.68
1032	NASDAQ	FDBC	Wed, Aug 22, 2018	58.80	58.80	58.53	58.53
1031	NASDAQ	FDBC	Tue, Aug 21, 2018	59.50	59.50	58.18	58.86
1030	NASDAQ	FDBC	Mon, Aug 20, 2018	59.14	59.14	59.14	59.14
1029	NASDAQ	FDBC	Fri, Aug 17, 2018	58.33	59.50	58.33	59.28
1028	NASDAQ	FDBC	Thu, Aug 16, 2018	59.50	59.50	58.33	58.33
1027	NASDAQ	FDBC	Wed, Aug 15, 2018	60.00	60.00	58.03	58.03
1026	NASDAQ	FDBC	Tue, Aug 14, 2018	60.00	60.00	59.02	59.89
1025	NASDAQ	FDBC	Mon, Aug 13, 2018	60.80	60.80	59.99	59.99
1024	NASDAQ	FDBC	Fri, Aug 10, 2018	61.01	61.01	57.59	60.15
1023	NASDAQ	FDBC	Thu, Aug 9, 2018	61.00	61.00	61.00	61.00
1022	NASDAQ	FDBC	Wed, Aug 8, 2018	60.64	61.00	60.64	60.85
1021	NASDAQ	FDBC	Tue, Aug 7, 2018	62.00	62.00	60.65	60.65
1020	NASDAQ	FDBC	Mon, Aug 6, 2018	0.00	0.00	0.00	61.35
1019	NASDAQ	FDBC	Fri, Aug 3, 2018	62.40	62.40	61.35	61.35
1018	NASDAQ	FDBC	Thu, Aug 2, 2018	63.00	63.00	61.50	62.00
1017	NASDAQ	FDBC	Wed, Aug 1, 2018	63.03	63.21	61.25	62.20
1016	NASDAQ	FDBC	Tue, Jul 31, 2018	62.00	63.50	62.00	62.95
1015	NASDAQ	FDBC	Mon, Jul 30, 2018	61.00	61.00	61.00	61.00
1014	NASDAQ	FDBC	Fri, Jul 27, 2018	66.00	68.55	62.96	62.96
1013	NASDAQ	FDBC	Thu, Jul 26, 2018	64.01	66.00	64.01	66.00
1012	NASDAQ	FDBC	Wed, Jul 25, 2018	65.25	66.90	62.62	65.00
1011	NASDAQ	FDBC	Tue, Jul 24, 2018	67.00	67.00	65.75	65.75
1010	NASDAQ	FDBC	Mon, Jul 23, 2018	59.50	60.25	59.50	60.25
1009	NASDAQ	FDBC	Fri, Jul 20, 2018	59.99	59.99	59.99	59.99
1008	NASDAQ	FDBC	Thu, Jul 19, 2018	57.09	59.64	57.09	59.64
1007	NASDAQ	FDBC	Wed, Jul 18, 2018	57.68	57.69	57.11	57.45
1006	NASDAQ	FDBC	Tue, Jul 17, 2018	57.70	57.70	56.03	57.69
1005	NASDAQ	FDBC	Mon, Jul 16, 2018	58.25	58.25	57.25	57.70
1004	NASDAQ	FDBC	Fri, Jul 13, 2018	59.21	59.74	58.77	58.77
1003	NASDAQ	FDBC	Thu, Jul 12, 2018	57.80	59.90	57.30	59.53
1002	NASDAQ	FDBC	Wed, Jul 11, 2018	58.19	58.19	58.19	58.19
1001	NASDAQ	FDBC	Tue, Jul 10, 2018	60.60	60.60	58.75	58.91
1000	NASDAQ	FDBC	Mon, Jul 9, 2018	62.63	65.04	62.63	63.15
999	NASDAQ	FDBC	Fri, Jul 6, 2018	56.78	62.46	56.78	58.80
998	NASDAQ	FDBC	Thu, Jul 5, 2018	56.00	58.25	56.00	57.19
997	NASDAQ	FDBC	Tue, Jul 3, 2018	59.23	59.23	56.51	57.84
996	NASDAQ	FDBC	Mon, Jul 2, 2018	61.49	61.49	57.46	59.08
995	NASDAQ	FDBC	Fri, Jun 29, 2018	62.59	62.59	61.09	61.99
994	NASDAQ	FDBC	Thu, Jun 28, 2018	63.49	64.75	60.89	63.75
993	NASDAQ	FDBC	Wed, Jun 27, 2018	62.06	68.00	62.06	66.49
992	NASDAQ	FDBC	Tue, Jun 26, 2018	62.51	64.00	61.08	64.00
991	NASDAQ	FDBC	Mon, Jun 25, 2018	61.45	63.79	58.32	62.54
990	NASDAQ	FDBC	Fri, Jun 22, 2018	56.74	63.40	54.69	62.72
989	NASDAQ	FDBC	Thu, Jun 21, 2018	60.11	60.11	55.65	57.02
988	NASDAQ	FDBC	Wed, Jun 20, 2018	61.60	61.60	59.22	59.22
987	NASDAQ	FDBC	Tue, Jun 19, 2018	60.00	61.60	60.00	61.59
986	NASDAQ	FDBC	Mon, Jun 18, 2018	60.71	61.70	58.55	61.58
985	NASDAQ	FDBC	Fri, Jun 15, 2018	59.63	60.70	59.35	60.70
984	NASDAQ	FDBC	Thu, Jun 14, 2018	59.00	59.74	58.52	58.52
983	NASDAQ	FDBC	Wed, Jun 13, 2018	60.35	60.35	59.99	60.00
982	NASDAQ	FDBC	Tue, Jun 12, 2018	59.47	60.35	58.69	60.35
981	NASDAQ	FDBC	Mon, Jun 11, 2018	60.38	60.38	57.50	58.82
980	NASDAQ	FDBC	Fri, Jun 8, 2018	57.00	61.65	57.00	60.00
979	NASDAQ	FDBC	Thu, Jun 7, 2018	58.39	58.49	54.37	57.50
978	NASDAQ	FDBC	Wed, Jun 6, 2018	53.40	58.75	52.72	58.75
977	NASDAQ	FDBC	Tue, Jun 5, 2018	0.00	0.00	0.00	52.56
976	NASDAQ	FDBC	Mon, Jun 4, 2018	50.95	57.00	50.50	52.56
975	NASDAQ	FDBC	Fri, Jun 1, 2018	50.90	50.90	50.48	50.90
974	NASDAQ	FDBC	Thu, May 31, 2018	50.50	50.50	50.28	50.50
973	NASDAQ	FDBC	Wed, May 30, 2018	50.28	50.28	50.05	50.25
972	NASDAQ	FDBC	Tue, May 29, 2018	0.00	0.00	0.00	50.00
971	NASDAQ	FDBC	Fri, May 25, 2018	50.14	50.22	50.00	50.00
970	NASDAQ	FDBC	Thu, May 24, 2018	50.15	50.70	50.15	50.70
969	NASDAQ	FDBC	Wed, May 23, 2018	50.74	50.74	50.00	50.70
968	NASDAQ	FDBC	Tue, May 22, 2018	50.84	50.84	50.39	50.39
967	NASDAQ	FDBC	Mon, May 21, 2018	50.95	50.95	50.06	50.06
966	NASDAQ	FDBC	Fri, May 18, 2018	50.10	50.95	50.10	50.95
965	NASDAQ	FDBC	Thu, May 17, 2018	50.69	50.69	50.03	50.03
964	NASDAQ	FDBC	Wed, May 16, 2018	50.70	50.80	49.66	49.66
963	NASDAQ	FDBC	Tue, May 15, 2018	51.00	51.00	50.75	50.75
962	NASDAQ	FDBC	Mon, May 14, 2018	49.45	51.00	49.36	51.00
961	NASDAQ	FDBC	Fri, May 11, 2018	49.75	50.99	49.36	50.99
960	NASDAQ	FDBC	Thu, May 10, 2018	49.51	50.19	49.51	49.72
959	NASDAQ	FDBC	Wed, May 9, 2018	50.25	50.90	49.37	49.37
958	NASDAQ	FDBC	Tue, May 8, 2018	50.22	50.95	50.22	50.95
957	NASDAQ	FDBC	Mon, May 7, 2018	49.36	51.00	49.36	50.99
956	NASDAQ	FDBC	Fri, May 4, 2018	50.50	50.50	50.35	50.50
955	NASDAQ	FDBC	Thu, May 3, 2018	50.40	50.50	50.40	50.50
954	NASDAQ	FDBC	Wed, May 2, 2018	49.75	50.00	49.75	50.00
953	NASDAQ	FDBC	Tue, May 1, 2018	49.75	50.50	49.50	50.40
952	NASDAQ	FDBC	Mon, Apr 30, 2018	50.50	50.50	48.53	49.73
951	NASDAQ	FDBC	Fri, Apr 27, 2018	50.50	50.50	50.03	50.50
950	NASDAQ	FDBC	Thu, Apr 26, 2018	50.50	50.50	50.47	50.50
949	NASDAQ	FDBC	Wed, Apr 25, 2018	51.00	51.00	50.47	50.50
948	NASDAQ	FDBC	Tue, Apr 24, 2018	48.52	50.50	48.52	50.50
947	NASDAQ	FDBC	Mon, Apr 23, 2018	49.90	50.50	49.90	50.50
946	NASDAQ	FDBC	Fri, Apr 20, 2018	50.50	50.50	50.50	50.50
945	NASDAQ	FDBC	Thu, Apr 19, 2018	50.44	50.50	48.59	50.50
944	NASDAQ	FDBC	Wed, Apr 18, 2018	49.50	50.50	48.85	50.50
943	NASDAQ	FDBC	Tue, Apr 17, 2018	50.45	50.50	50.45	50.50
942	NASDAQ	FDBC	Mon, Apr 16, 2018	50.50	50.50	50.50	50.50
941	NASDAQ	FDBC	Fri, Apr 13, 2018	50.00	52.00	50.00	52.00
940	NASDAQ	FDBC	Thu, Apr 12, 2018	51.00	51.97	51.00	51.97
939	NASDAQ	FDBC	Wed, Apr 11, 2018	48.55	51.00	48.55	51.00
938	NASDAQ	FDBC	Tue, Apr 10, 2018	49.50	51.00	49.50	51.00
937	NASDAQ	FDBC	Mon, Apr 9, 2018	49.20	49.50	49.20	49.50
936	NASDAQ	FDBC	Fri, Apr 6, 2018	49.30	49.30	44.65	49.20
935	NASDAQ	FDBC	Thu, Apr 5, 2018	49.40	49.40	47.01	47.10
934	NASDAQ	FDBC	Wed, Apr 4, 2018	49.25	49.25	48.30	48.30
933	NASDAQ	FDBC	Tue, Apr 3, 2018	47.20	49.25	45.15	49.25
932	NASDAQ	FDBC	Mon, Apr 2, 2018	48.50	48.50	47.99	47.99
931	NASDAQ	FDBC	Thu, Mar 29, 2018	48.50	49.23	48.50	49.23
930	NASDAQ	FDBC	Wed, Mar 28, 2018	49.25	49.25	47.20	48.13
929	NASDAQ	FDBC	Tue, Mar 27, 2018	48.85	49.00	48.85	49.00
928	NASDAQ	FDBC	Mon, Mar 26, 2018	49.50	49.50	44.60	48.60
927	NASDAQ	FDBC	Fri, Mar 23, 2018	0.00	0.00	0.00	49.25
926	NASDAQ	FDBC	Thu, Mar 22, 2018	49.25	49.25	49.25	49.25
925	NASDAQ	FDBC	Tue, Mar 20, 2018	49.25	49.25	49.25	49.25
924	NASDAQ	FDBC	Mon, Mar 19, 2018	49.30	49.30	49.30	49.30
923	NASDAQ	FDBC	Fri, Mar 16, 2018	45.51	49.25	45.51	49.25
922	NASDAQ	FDBC	Thu, Mar 15, 2018	49.22	49.25	49.22	49.25
921	NASDAQ	FDBC	Wed, Mar 14, 2018	48.69	49.25	48.15	49.10
920	NASDAQ	FDBC	Tue, Mar 13, 2018	49.00	49.00	49.00	49.00
919	NASDAQ	FDBC	Mon, Mar 12, 2018	49.30	49.30	48.70	48.70
918	NASDAQ	FDBC	Fri, Mar 9, 2018	49.25	49.25	49.25	49.25
917	NASDAQ	FDBC	Thu, Mar 8, 2018	49.30	49.30	48.50	49.00
916	NASDAQ	FDBC	Wed, Mar 7, 2018	49.50	49.50	48.20	48.50
915	NASDAQ	FDBC	Tue, Mar 6, 2018	49.30	49.30	47.52	49.30
914	NASDAQ	FDBC	Mon, Mar 5, 2018	49.50	49.50	49.30	49.50
913	NASDAQ	FDBC	Fri, Mar 2, 2018	49.50	49.50	49.50	49.50
912	NASDAQ	FDBC	Thu, Mar 1, 2018	49.50	49.50	49.50	49.50
911	NASDAQ	FDBC	Wed, Feb 28, 2018	46.01	49.50	46.01	49.37
910	NASDAQ	FDBC	Tue, Feb 27, 2018	49.15	49.75	49.15	49.75
909	NASDAQ	FDBC	Mon, Feb 26, 2018	49.50	49.50	47.00	49.50
908	NASDAQ	FDBC	Fri, Feb 23, 2018	48.00	49.50	47.91	49.50
907	NASDAQ	FDBC	Thu, Feb 22, 2018	49.40	49.50	47.53	49.50
906	NASDAQ	FDBC	Wed, Feb 21, 2018	49.00	49.75	46.00	46.18
905	NASDAQ	FDBC	Tue, Feb 20, 2018	46.05	48.88	44.50	48.88
904	NASDAQ	FDBC	Fri, Feb 16, 2018	0.00	0.00	0.00	49.00
903	NASDAQ	FDBC	Thu, Feb 15, 2018	49.50	49.50	49.00	49.00
902	NASDAQ	FDBC	Wed, Feb 14, 2018	0.00	0.00	0.00	49.95
901	NASDAQ	FDBC	Tue, Feb 13, 2018	49.95	49.95	49.50	49.95
900	NASDAQ	FDBC	Mon, Feb 12, 2018	49.50	49.50	45.57	49.50
899	NASDAQ	FDBC	Fri, Feb 9, 2018	49.40	49.40	49.00	49.00
898	NASDAQ	FDBC	Thu, Feb 8, 2018	49.47	49.50	46.91	49.50
897	NASDAQ	FDBC	Wed, Feb 7, 2018	49.49	49.49	48.50	48.50
896	NASDAQ	FDBC	Tue, Feb 6, 2018	44.56	49.50	44.56	49.50
895	NASDAQ	FDBC	Mon, Feb 5, 2018	45.06	48.00	45.06	48.00
894	NASDAQ	FDBC	Fri, Feb 2, 2018	48.00	48.00	48.00	48.00
893	NASDAQ	FDBC	Thu, Feb 1, 2018	49.00	49.00	47.20	47.20
892	NASDAQ	FDBC	Wed, Jan 31, 2018	49.00	49.00	49.00	49.00
891	NASDAQ	FDBC	Tue, Jan 30, 2018	50.00	50.00	47.00	47.00
890	NASDAQ	FDBC	Mon, Jan 29, 2018	48.85	48.85	48.85	48.85
889	NASDAQ	FDBC	Fri, Jan 26, 2018	47.33	48.41	46.11	46.11
888	NASDAQ	FDBC	Thu, Jan 25, 2018	46.41	46.41	46.40	46.40
887	NASDAQ	FDBC	Wed, Jan 24, 2018	0.00	0.00	0.00	50.00
886	NASDAQ	FDBC	Tue, Jan 23, 2018	49.99	50.00	48.50	50.00
885	NASDAQ	FDBC	Mon, Jan 22, 2018	48.49	50.00	45.04	45.04
884	NASDAQ	FDBC	Fri, Jan 19, 2018	48.87	49.50	45.36	45.36
883	NASDAQ	FDBC	Thu, Jan 18, 2018	50.00	52.00	49.25	49.25
882	NASDAQ	FDBC	Wed, Jan 17, 2018	48.75	50.00	48.75	49.71
881	NASDAQ	FDBC	Tue, Jan 16, 2018	48.00	48.90	48.00	48.90
880	NASDAQ	FDBC	Fri, Jan 12, 2018	47.60	50.00	47.60	49.97
879	NASDAQ	FDBC	Thu, Jan 11, 2018	48.99	50.00	48.99	50.00
878	NASDAQ	FDBC	Tue, Jan 9, 2018	47.00	49.00	47.00	48.99
877	NASDAQ	FDBC	Mon, Jan 8, 2018	47.90	47.90	47.00	47.00
876	NASDAQ	FDBC	Fri, Jan 5, 2018	46.50	46.90	46.50	46.89
875	NASDAQ	FDBC	Thu, Jan 4, 2018	44.10	47.00	44.10	44.61
874	NASDAQ	FDBC	Wed, Jan 3, 2018	44.99	45.35	44.75	44.75
873	NASDAQ	FDBC	Tue, Jan 2, 2018	44.75	44.75	44.75	44.75
872	NASDAQ	FDBC	Fri, Dec 29, 2017	44.25	44.25	41.30	41.30
871	NASDAQ	FDBC	Thu, Dec 28, 2017	44.40	44.40	44.40	44.40
870	NASDAQ	FDBC	Wed, Dec 27, 2017	40.53	44.49	40.53	44.49
869	NASDAQ	FDBC	Tue, Dec 26, 2017	43.00	44.99	42.12	44.99
868	NASDAQ	FDBC	Fri, Dec 22, 2017	42.99	42.99	42.99	42.99
867	NASDAQ	FDBC	Thu, Dec 21, 2017	43.00	43.00	43.00	43.00
866	NASDAQ	FDBC	Wed, Dec 20, 2017	43.00	43.00	43.00	43.00
865	NASDAQ	FDBC	Tue, Dec 19, 2017	41.86	41.86	41.86	41.86
864	NASDAQ	FDBC	Mon, Dec 18, 2017	41.00	41.00	40.52	40.52
863	NASDAQ	FDBC	Fri, Dec 15, 2017	0.00	0.00	0.00	43.50
862	NASDAQ	FDBC	Thu, Dec 14, 2017	40.51	43.50	40.51	43.50
861	NASDAQ	FDBC	Wed, Dec 13, 2017	43.50	43.50	40.54	40.54
860	NASDAQ	FDBC	Tue, Dec 12, 2017	0.00	0.00	0.00	43.75
859	NASDAQ	FDBC	Mon, Dec 11, 2017	43.71	43.75	43.71	43.75
858	NASDAQ	FDBC	Fri, Dec 8, 2017	43.12	43.13	43.08	43.13
857	NASDAQ	FDBC	Thu, Dec 7, 2017	42.25	42.88	42.25	42.88
856	NASDAQ	FDBC	Wed, Dec 6, 2017	42.60	43.00	42.60	43.00
855	NASDAQ	FDBC	Tue, Dec 5, 2017	40.80	44.00	40.80	42.00
854	NASDAQ	FDBC	Mon, Dec 4, 2017	41.31	41.31	40.75	40.75
853	NASDAQ	FDBC	Fri, Dec 1, 2017	40.51	40.51	40.51	40.51
852	NASDAQ	FDBC	Thu, Nov 30, 2017	0.00	0.00	0.00	39.50
851	NASDAQ	FDBC	Wed, Nov 29, 2017	0.00	0.00	0.00	39.50
850	NASDAQ	FDBC	Tue, Nov 28, 2017	0.00	0.00	0.00	39.50
849	NASDAQ	FDBC	Mon, Nov 27, 2017	0.00	0.00	0.00	39.50
848	NASDAQ	FDBC	Fri, Nov 24, 2017	0.00	0.00	0.00	39.50
847	NASDAQ	FDBC	Wed, Nov 22, 2017	39.00	39.70	39.00	39.50
846	NASDAQ	FDBC	Tue, Nov 21, 2017	44.00	44.00	44.00	44.00
845	NASDAQ	FDBC	Mon, Nov 20, 2017	39.74	39.76	38.78	38.78
844	NASDAQ	FDBC	Fri, Nov 17, 2017	0.00	0.00	0.00	38.87
843	NASDAQ	FDBC	Thu, Nov 16, 2017	0.00	0.00	0.00	38.87
842	NASDAQ	FDBC	Wed, Nov 15, 2017	39.50	39.50	38.87	38.87
841	NASDAQ	FDBC	Tue, Nov 14, 2017	39.50	39.50	39.50	39.50
840	NASDAQ	FDBC	Mon, Nov 13, 2017	39.00	39.00	38.81	38.81
839	NASDAQ	FDBC	Fri, Nov 10, 2017	38.95	38.95	38.95	38.95
838	NASDAQ	FDBC	Thu, Nov 9, 2017	36.99	38.50	36.99	38.18
837	NASDAQ	FDBC	Wed, Nov 8, 2017	0.00	0.00	0.00	36.75
836	NASDAQ	FDBC	Tue, Nov 7, 2017	0.00	0.00	0.00	36.75
835	NASDAQ	FDBC	Fri, Nov 3, 2017	37.00	37.00	36.75	36.75
834	NASDAQ	FDBC	Thu, Nov 2, 2017	35.51	37.00	35.50	35.50
833	NASDAQ	FDBC	Tue, Oct 31, 2017	0.00	0.00	0.00	37.00
832	NASDAQ	FDBC	Mon, Oct 30, 2017	37.00	37.00	37.00	37.00
831	NASDAQ	FDBC	Fri, Oct 27, 2017	36.07	36.20	35.50	35.50
830	NASDAQ	FDBC	Thu, Oct 26, 2017	36.02	36.02	36.02	36.02
829	NASDAQ	FDBC	Wed, Oct 25, 2017	35.99	35.99	35.71	35.71
828	NASDAQ	FDBC	Tue, Oct 24, 2017	0.00	0.00	0.00	36.20
827	NASDAQ	FDBC	Mon, Oct 23, 2017	36.20	36.20	36.20	36.20
826	NASDAQ	FDBC	Fri, Oct 20, 2017	35.50	35.50	35.50	35.50
825	NASDAQ	FDBC	Wed, Oct 18, 2017	34.76	34.83	34.75	34.75
824	NASDAQ	FDBC	Tue, Oct 17, 2017	36.20	36.20	35.00	35.00
823	NASDAQ	FDBC	Mon, Oct 16, 2017	0.00	0.00	0.00	35.75
822	NASDAQ	FDBC	Fri, Oct 13, 2017	35.75	35.75	35.75	35.75
821	NASDAQ	FDBC	Thu, Oct 12, 2017	36.50	36.50	36.50	36.50
820	NASDAQ	FDBC	Wed, Oct 11, 2017	37.00	37.00	36.50	36.50
819	NASDAQ	FDBC	Mon, Oct 9, 2017	39.13	39.13	33.09	33.09
818	NASDAQ	FDBC	Fri, Oct 6, 2017	42.00	42.00	36.00	36.00
817	NASDAQ	FDBC	Mon, Oct 2, 2017	35.06	35.06	35.06	35.06
816	NASDAQ	FDBC	Thu, Sep 28, 2017	36.67	36.27	35.03	35.03
815	NASDAQ	FDBC	Fri, Sep 22, 2017	36.67	36.67	36.67	36.67
814	NASDAQ	FDBC	Wed, Sep 20, 2017	35.67	35.67	35.33	35.54
813	NASDAQ	FDBC	Fri, Sep 15, 2017	36.67	38.67	36.67	38.60
812	NASDAQ	FDBC	Thu, Sep 14, 2017	36.00	36.60	36.00	36.25
811	NASDAQ	FDBC	Wed, Sep 13, 2017	36.00	36.00	36.00	36.00
810	NASDAQ	FDBC	Tue, Sep 12, 2017	36.00	36.00	36.00	36.00
809	NASDAQ	FDBC	Mon, Sep 11, 2017	34.00	35.50	35.50	35.50
808	NASDAQ	FDBC	Thu, Sep 7, 2017	34.83	34.83	33.93	33.93
807	NASDAQ	FDBC	Wed, Sep 6, 2017	34.67	34.67	33.67	33.67
806	NASDAQ	FDBC	Tue, Sep 5, 2017	33.10	33.07	33.07	33.07
805	NASDAQ	FDBC	Fri, Sep 1, 2017	34.33	34.33	33.07	33.07
804	NASDAQ	FDBC	Tue, Aug 29, 2017	34.57	34.57	34.57	34.57
803	NASDAQ	FDBC	Mon, Aug 28, 2017	32.74	32.74	32.73	32.73
802	NASDAQ	FDBC	Fri, Aug 25, 2017	35.26	35.26	35.26	35.26
801	NASDAQ	FDBC	Thu, Aug 24, 2017	35.93	35.93	32.67	32.67
800	NASDAQ	FDBC	Wed, Aug 23, 2017	33.33	33.33	32.10	32.10
799	NASDAQ	FDBC	Mon, Aug 21, 2017	33.33	33.33	33.33	33.33
798	NASDAQ	FDBC	Fri, Aug 18, 2017	32.07	33.33	32.07	33.33
797	NASDAQ	FDBC	Thu, Aug 17, 2017	31.80	31.80	31.80	31.80
796	NASDAQ	FDBC	Wed, Aug 16, 2017	31.73	32.00	31.73	32.00
795	NASDAQ	FDBC	Fri, Aug 11, 2017	31.83	32.00	31.73	31.75
794	NASDAQ	FDBC	Thu, Aug 10, 2017	31.67	31.67	31.67	31.67
793	NASDAQ	FDBC	Wed, Aug 9, 2017	31.50	31.50	31.50	31.50
792	NASDAQ	FDBC	Tue, Aug 8, 2017	31.83	31.83	31.55	31.55
791	NASDAQ	FDBC	Mon, Aug 7, 2017	31.17	31.33	31.17	31.33
790	NASDAQ	FDBC	Fri, Aug 4, 2017	31.33	31.33	31.33	31.33
789	NASDAQ	FDBC	Thu, Aug 3, 2017	30.70	30.70	30.70	30.70
788	NASDAQ	FDBC	Wed, Aug 2, 2017	30.60	30.60	30.60	30.60
787	NASDAQ	FDBC	Tue, Aug 1, 2017	30.50	30.50	30.50	30.50
786	NASDAQ	FDBC	Mon, Jul 31, 2017	30.33	30.67	30.33	30.67
785	NASDAQ	FDBC	Fri, Jul 28, 2017	29.99	30.00	29.99	30.00
784	NASDAQ	FDBC	Thu, Jul 27, 2017	30.00	30.00	29.33	29.33
783	NASDAQ	FDBC	Tue, Jul 25, 2017	29.34	29.34	29.34	29.34
782	NASDAQ	FDBC	Mon, Jul 24, 2017	30.60	30.60	30.60	30.60
781	NASDAQ	FDBC	Thu, Jul 20, 2017	30.00	30.60	30.00	30.60
780	NASDAQ	FDBC	Tue, Jul 18, 2017	30.00	30.00	30.00	30.00
779	NASDAQ	FDBC	Mon, Jul 17, 2017	30.00	30.00	30.00	30.00
778	NASDAQ	FDBC	Fri, Jul 14, 2017	30.00	30.00	30.00	30.00
777	NASDAQ	FDBC	Tue, Jul 11, 2017	29.67	29.67	29.33	29.33
776	NASDAQ	FDBC	Wed, Jul 5, 2017	29.77	29.77	29.33	29.33
775	NASDAQ	FDBC	Mon, Jul 3, 2017	29.83	29.83	29.83	29.83
774	NASDAQ	FDBC	Fri, Jun 30, 2017	29.67	29.50	29.33	29.50
773	NASDAQ	FDBC	Thu, Jun 29, 2017	31.00	31.00	29.33	29.33
772	NASDAQ	FDBC	Wed, Jun 28, 2017	30.83	31.33	30.83	31.33
771	NASDAQ	FDBC	Tue, Jun 27, 2017	30.83	30.83	30.17	30.83
770	NASDAQ	FDBC	Fri, Jun 23, 2017	30.83	30.83	30.83	30.83
769	NASDAQ	FDBC	Thu, Jun 22, 2017	30.70	30.70	30.70	30.70
768	NASDAQ	FDBC	Wed, Jun 21, 2017	30.67	30.70	30.67	30.70
767	NASDAQ	FDBC	Tue, Jun 20, 2017	30.67	31.00	30.50	30.50
766	NASDAQ	FDBC	Mon, Jun 19, 2017	30.00	30.00	30.00	30.00
765	NASDAQ	FDBC	Wed, Jun 7, 2017	28.53	28.53	28.53	28.53
764	NASDAQ	FDBC	Tue, Jun 6, 2017	29.17	28.67	28.67	28.67
763	NASDAQ	FDBC	Mon, Jun 5, 2017	28.53	28.53	28.53	28.53
762	NASDAQ	FDBC	Fri, Jun 2, 2017	28.50	28.50	28.50	28.50
761	NASDAQ	FDBC	Wed, May 24, 2017	28.47	28.72	28.47	28.47
760	NASDAQ	FDBC	Tue, May 23, 2017	29.33	29.33	29.33	29.33
759	NASDAQ	FDBC	Thu, May 18, 2017	29.33	29.33	29.33	29.33
758	NASDAQ	FDBC	Wed, May 17, 2017	28.73	28.67	28.47	28.47
757	NASDAQ	FDBC	Tue, May 16, 2017	28.59	28.59	28.59	28.59
756	NASDAQ	FDBC	Mon, May 15, 2017	28.67	28.83	28.67	28.83
755	NASDAQ	FDBC	Thu, May 11, 2017	28.00	28.00	28.00	28.00
754	NASDAQ	FDBC	Mon, May 8, 2017	28.00	28.00	27.87	28.00
753	NASDAQ	FDBC	Fri, May 5, 2017	28.00	28.00	28.00	28.00
752	NASDAQ	FDBC	Thu, May 4, 2017	28.33	28.33	28.33	28.33
751	NASDAQ	FDBC	Wed, May 3, 2017	28.00	28.07	28.00	28.07
750	NASDAQ	FDBC	Mon, May 1, 2017	27.77	27.77	27.77	27.77
749	NASDAQ	FDBC	Fri, Apr 28, 2017	27.77	27.77	27.77	27.77
748	NASDAQ	FDBC	Wed, Apr 26, 2017	27.73	27.83	27.74	27.83
747	NASDAQ	FDBC	Mon, Apr 24, 2017	27.77	27.77	27.70	27.70
746	NASDAQ	FDBC	Thu, Apr 20, 2017	27.70	27.70	27.70	27.70
745	NASDAQ	FDBC	Wed, Apr 19, 2017	27.70	27.70	27.70	27.70
744	NASDAQ	FDBC	Mon, Apr 3, 2017	27.73	28.00	27.53	27.53
743	NASDAQ	FDBC	Fri, Mar 31, 2017	28.13	28.67	27.47	27.47
742	NASDAQ	FDBC	Wed, Mar 29, 2017	27.37	28.00	27.37	28.00
741	NASDAQ	FDBC	Mon, Mar 27, 2017	28.00	28.00	28.00	28.00
740	NASDAQ	FDBC	Fri, Mar 24, 2017	27.37	27.37	27.37	27.37
739	NASDAQ	FDBC	Wed, Mar 22, 2017	27.37	27.37	27.37	27.37
738	NASDAQ	FDBC	Tue, Mar 21, 2017	27.37	28.13	27.37	28.13
737	NASDAQ	FDBC	Fri, Mar 17, 2017	27.67	27.67	27.67	27.67
736	NASDAQ	FDBC	Wed, Mar 15, 2017	27.00	27.67	26.97	27.67
735	NASDAQ	FDBC	Thu, Mar 9, 2017	26.80	26.80	26.80	26.80
734	NASDAQ	FDBC	Mon, Mar 6, 2017	27.33	27.33	27.33	27.33
733	NASDAQ	FDBC	Wed, Mar 1, 2017	27.33	27.33	27.33	27.33
732	NASDAQ	FDBC	Thu, Feb 23, 2017	27.33	27.33	27.33	27.33
731	NASDAQ	FDBC	Wed, Feb 22, 2017	27.00	27.00	27.00	27.00
730	NASDAQ	FDBC	Fri, Feb 17, 2017	26.67	27.33	26.67	26.67
729	NASDAQ	FDBC	Wed, Feb 15, 2017	26.20	26.37	26.00	26.37
728	NASDAQ	FDBC	Tue, Feb 14, 2017	26.67	26.67	26.67	26.67
727	NASDAQ	FDBC	Mon, Feb 13, 2017	26.73	26.73	26.57	26.57
726	NASDAQ	FDBC	Thu, Feb 9, 2017	26.50	26.67	26.50	26.67
725	NASDAQ	FDBC	Wed, Feb 8, 2017	26.47	26.47	26.47	26.47
724	NASDAQ	FDBC	Tue, Feb 7, 2017	25.97	26.33	25.97	26.17
723	NASDAQ	FDBC	Mon, Feb 6, 2017	25.80	25.97	25.80	25.97
722	NASDAQ	FDBC	Fri, Feb 3, 2017	25.33	25.33	25.33	25.33
721	NASDAQ	FDBC	Thu, Feb 2, 2017	25.33	25.33	25.33	25.33
720	NASDAQ	FDBC	Wed, Feb 1, 2017	24.73	25.50	24.73	25.50
719	NASDAQ	FDBC	Tue, Jan 31, 2017	24.70	24.70	24.70	24.70
718	NASDAQ	FDBC	Fri, Jan 27, 2017	25.30	25.30	25.30	25.30
717	NASDAQ	FDBC	Thu, Jan 26, 2017	25.30	25.30	24.67	24.67
716	NASDAQ	FDBC	Wed, Jan 25, 2017	25.17	25.17	25.17	25.17
715	NASDAQ	FDBC	Tue, Jan 24, 2017	25.17	25.17	25.17	25.17
714	NASDAQ	FDBC	Mon, Jan 23, 2017	25.07	25.07	25.07	25.07
713	NASDAQ	FDBC	Thu, Jan 19, 2017	25.07	25.07	25.07	25.07
712	NASDAQ	FDBC	Fri, Jan 13, 2017	24.43	24.67	24.43	24.67
711	NASDAQ	FDBC	Mon, Jan 9, 2017	24.37	24.37	24.37	24.37
710	NASDAQ	FDBC	Fri, Dec 30, 2016	24.07	24.07	24.07	24.07
709	NASDAQ	FDBC	Wed, Dec 28, 2016	24.93	25.17	24.00	25.07
708	NASDAQ	FDBC	Wed, Dec 21, 2016	24.20	24.20	24.00	24.00
707	NASDAQ	FDBC	Tue, Dec 20, 2016	25.00	25.00	24.20	24.67
706	NASDAQ	FDBC	Mon, Dec 19, 2016	24.17	24.67	24.17	24.67
705	NASDAQ	FDBC	Fri, Dec 16, 2016	24.17	24.17	24.17	24.17
704	NASDAQ	FDBC	Thu, Dec 15, 2016	24.17	24.17	24.17	24.17
703	NASDAQ	FDBC	Wed, Dec 14, 2016	24.17	24.17	24.17	24.17
702	NASDAQ	FDBC	Tue, Dec 13, 2016	24.00	24.17	23.43	24.17
701	NASDAQ	FDBC	Mon, Dec 12, 2016	23.27	24.00	23.27	24.00
700	NASDAQ	FDBC	Fri, Dec 9, 2016	23.20	23.60	23.20	23.33
699	NASDAQ	FDBC	Wed, Dec 7, 2016	23.00	23.00	22.70	22.70
698	NASDAQ	FDBC	Mon, Dec 5, 2016	22.70	22.70	22.70	22.70
697	NASDAQ	FDBC	Wed, Nov 16, 2016	23.97	24.00	23.97	24.00
696	NASDAQ	FDBC	Tue, Nov 15, 2016	23.33	23.33	23.33	23.33
695	NASDAQ	FDBC	Mon, Nov 14, 2016	23.07	23.30	23.07	23.30
694	NASDAQ	FDBC	Fri, Nov 11, 2016	22.27	22.27	22.27	22.27
693	NASDAQ	FDBC	Thu, Nov 10, 2016	22.27	22.27	22.27	22.27
692	NASDAQ	FDBC	Wed, Nov 9, 2016	22.27	22.27	22.27	22.27
691	NASDAQ	FDBC	Tue, Nov 8, 2016	22.66	22.66	22.66	22.66
690	NASDAQ	FDBC	Mon, Nov 7, 2016	22.60	22.60	22.60	22.60
689	NASDAQ	FDBC	Wed, Nov 2, 2016	22.27	22.27	22.27	22.27
688	NASDAQ	FDBC	Fri, Oct 28, 2016	22.60	22.60	22.33	22.33
687	NASDAQ	FDBC	Wed, Oct 26, 2016	22.30	22.30	22.30	22.30
686	NASDAQ	FDBC	Tue, Oct 25, 2016	22.60	22.60	22.60	22.60
685	NASDAQ	FDBC	Mon, Oct 24, 2016	22.61	22.61	22.20	22.21
684	NASDAQ	FDBC	Fri, Oct 21, 2016	22.93	22.93	22.93	22.93
683	NASDAQ	FDBC	Wed, Oct 19, 2016	22.60	22.60	22.60	22.60
682	NASDAQ	FDBC	Tue, Oct 18, 2016	22.93	22.93	22.93	22.93
681	NASDAQ	FDBC	Mon, Oct 17, 2016	22.63	22.63	22.63	22.63
680	NASDAQ	FDBC	Fri, Oct 14, 2016	22.64	22.64	22.60	22.60
679	NASDAQ	FDBC	Tue, Oct 11, 2016	22.67	22.67	22.67	22.67
678	NASDAQ	FDBC	Mon, Oct 10, 2016	23.00	23.00	22.67	22.67
677	NASDAQ	FDBC	Tue, Oct 4, 2016	22.84	22.84	22.84	22.84
676	NASDAQ	FDBC	Mon, Oct 3, 2016	24.00	24.00	22.83	23.33
675	NASDAQ	FDBC	Fri, Sep 30, 2016	23.57	24.06	23.57	24.06
674	NASDAQ	FDBC	Thu, Sep 29, 2016	23.17	23.83	23.17	23.83
673	NASDAQ	FDBC	Wed, Sep 28, 2016	22.33	22.33	22.33	22.33
672	NASDAQ	FDBC	Fri, Sep 23, 2016	22.33	22.33	22.33	22.33
671	NASDAQ	FDBC	Thu, Sep 22, 2016	22.67	22.67	22.23	22.23
670	NASDAQ	FDBC	Tue, Sep 20, 2016	22.89	22.93	22.89	22.93
669	NASDAQ	FDBC	Mon, Sep 19, 2016	22.63	22.67	22.63	22.67
668	NASDAQ	FDBC	Fri, Sep 16, 2016	22.00	22.57	22.00	22.57
667	NASDAQ	FDBC	Thu, Sep 15, 2016	22.00	22.00	22.00	22.00
666	NASDAQ	FDBC	Mon, Sep 12, 2016	22.00	22.00	22.00	22.00
665	NASDAQ	FDBC	Thu, Sep 8, 2016	21.74	21.74	21.74	21.74
664	NASDAQ	FDBC	Wed, Sep 7, 2016	22.00	22.00	22.00	22.00
663	NASDAQ	FDBC	Wed, Aug 31, 2016	22.00	22.00	22.00	22.00
662	NASDAQ	FDBC	Tue, Aug 30, 2016	22.00	22.00	22.00	22.00
661	NASDAQ	FDBC	Mon, Aug 29, 2016	22.67	22.67	22.00	22.00
660	NASDAQ	FDBC	Fri, Aug 19, 2016	22.67	22.67	22.67	22.67
659	NASDAQ	FDBC	Wed, Aug 17, 2016	22.00	22.00	22.00	22.00
658	NASDAQ	FDBC	Mon, Aug 15, 2016	21.67	21.67	21.67	21.67
657	NASDAQ	FDBC	Fri, Aug 12, 2016	22.00	22.00	22.00	22.00
656	NASDAQ	FDBC	Thu, Aug 11, 2016	21.67	21.67	21.67	21.67
655	NASDAQ	FDBC	Wed, Aug 10, 2016	21.70	21.70	21.67	21.67
654	NASDAQ	FDBC	Mon, Aug 8, 2016	22.67	22.67	22.00	22.00
653	NASDAQ	FDBC	Fri, Aug 5, 2016	22.00	23.67	22.00	23.67
652	NASDAQ	FDBC	Thu, Aug 4, 2016	22.17	22.17	22.17	22.17
651	NASDAQ	FDBC	Wed, Aug 3, 2016	22.17	22.17	22.17	22.17
650	NASDAQ	FDBC	Tue, Aug 2, 2016	21.67	21.67	21.67	21.67
649	NASDAQ	FDBC	Mon, Aug 1, 2016	21.67	21.67	21.67	21.67
648	NASDAQ	FDBC	Fri, Jul 29, 2016	21.67	21.67	21.67	21.67
647	NASDAQ	FDBC	Thu, Jul 28, 2016	21.67	21.67	21.67	21.67
646	NASDAQ	FDBC	Wed, Jul 27, 2016	21.00	21.33	20.73	21.33
645	NASDAQ	FDBC	Tue, Jul 26, 2016	21.33	21.33	21.33	21.33
644	NASDAQ	FDBC	Mon, Jul 25, 2016	21.33	21.33	21.33	21.33
643	NASDAQ	FDBC	Fri, Jul 22, 2016	21.19	21.33	21.19	21.33
642	NASDAQ	FDBC	Thu, Jul 21, 2016	21.00	21.00	21.00	21.00
641	NASDAQ	FDBC	Wed, Jul 20, 2016	21.07	21.07	21.00	21.00
640	NASDAQ	FDBC	Tue, Jul 19, 2016	21.01	21.01	21.01	21.01
639	NASDAQ	FDBC	Mon, Jul 18, 2016	21.20	21.20	21.20	21.20
638	NASDAQ	FDBC	Fri, Jul 15, 2016	21.50	21.50	21.17	21.20
637	NASDAQ	FDBC	Thu, Jul 14, 2016	21.33	21.33	21.33	21.33
636	NASDAQ	FDBC	Wed, Jul 13, 2016	21.33	21.33	21.33	21.33
635	NASDAQ	FDBC	Tue, Jul 12, 2016	21.33	21.33	21.33	21.33
634	NASDAQ	FDBC	Mon, Jul 11, 2016	21.33	21.33	21.33	21.33
633	NASDAQ	FDBC	Fri, Jul 8, 2016	21.33	21.33	21.33	21.33
632	NASDAQ	FDBC	Thu, Jul 7, 2016	21.33	21.33	21.33	21.33
631	NASDAQ	FDBC	Wed, Jul 6, 2016	21.33	21.33	21.33	21.33
630	NASDAQ	FDBC	Tue, Jul 5, 2016	21.33	21.33	21.33	21.33
629	NASDAQ	FDBC	Fri, Jul 1, 2016	21.33	21.33	21.33	21.33
628	NASDAQ	FDBC	Thu, Jun 30, 2016	21.33	21.33	21.33	21.33
627	NASDAQ	FDBC	Fri, Jun 24, 2016	21.67	21.67	21.67	21.67
626	NASDAQ	FDBC	Thu, Jun 23, 2016	21.67	21.67	21.67	21.67
625	NASDAQ	FDBC	Wed, Jun 22, 2016	21.50	21.50	21.50	21.50
624	NASDAQ	FDBC	Tue, Jun 21, 2016	21.38	21.38	21.38	21.38
623	NASDAQ	FDBC	Thu, Jun 16, 2016	21.37	21.37	21.33	21.33
622	NASDAQ	FDBC	Wed, Jun 15, 2016	21.33	21.33	21.33	21.33
621	NASDAQ	FDBC	Tue, Jun 14, 2016	22.11	22.11	22.11	22.11
620	NASDAQ	FDBC	Mon, Jun 13, 2016	22.11	22.11	22.11	22.11
619	NASDAQ	FDBC	Fri, Jun 10, 2016	21.45	22.10	21.45	22.10
618	NASDAQ	FDBC	Thu, Jun 9, 2016	20.88	20.88	20.88	20.88
617	NASDAQ	FDBC	Wed, Jun 8, 2016	21.47	21.47	20.88	20.88
616	NASDAQ	FDBC	Tue, Jun 7, 2016	21.17	21.17	20.88	20.88
615	NASDAQ	FDBC	Mon, Jun 6, 2016	21.50	21.50	21.50	21.50
614	NASDAQ	FDBC	Fri, Jun 3, 2016	21.17	21.17	21.17	21.17
613	NASDAQ	FDBC	Thu, Jun 2, 2016	21.17	21.17	21.17	21.17
612	NASDAQ	FDBC	Wed, Jun 1, 2016	21.17	21.17	21.17	21.17
611	NASDAQ	FDBC	Tue, May 31, 2016	21.17	21.17	21.17	21.17
610	NASDAQ	FDBC	Fri, May 27, 2016	20.83	20.83	20.83	20.83
609	NASDAQ	FDBC	Thu, May 26, 2016	20.90	20.90	20.83	20.83
608	NASDAQ	FDBC	Wed, May 25, 2016	20.94	20.94	20.90	20.90
607	NASDAQ	FDBC	Tue, May 24, 2016	21.00	21.00	21.00	21.00
606	NASDAQ	FDBC	Mon, May 23, 2016	21.02	21.02	21.00	21.00
605	NASDAQ	FDBC	Fri, May 20, 2016	21.17	21.17	21.17	21.17
604	NASDAQ	FDBC	Thu, May 19, 2016	21.15	21.15	21.15	21.15
603	NASDAQ	FDBC	Wed, May 18, 2016	20.87	20.87	20.87	20.87
602	NASDAQ	FDBC	Tue, May 17, 2016	20.87	20.87	20.87	20.87
601	NASDAQ	FDBC	Mon, May 16, 2016	20.87	20.87	20.87	20.87
600	NASDAQ	FDBC	Fri, May 13, 2016	21.00	21.00	20.87	20.87
599	NASDAQ	FDBC	Thu, May 12, 2016	21.33	21.33	21.33	21.33
598	NASDAQ	FDBC	Wed, May 11, 2016	21.33	21.33	21.33	21.33
597	NASDAQ	FDBC	Tue, May 10, 2016	21.33	21.33	21.33	21.33
596	NASDAQ	FDBC	Mon, May 9, 2016	20.93	20.93	20.93	20.93
595	NASDAQ	FDBC	Fri, May 6, 2016	20.93	20.93	20.93	20.93
594	NASDAQ	FDBC	Thu, May 5, 2016	21.03	21.03	21.03	21.03
593	NASDAQ	FDBC	Wed, May 4, 2016	21.03	21.03	21.03	21.03
592	NASDAQ	FDBC	Tue, May 3, 2016	21.03	21.03	21.03	21.03
591	NASDAQ	FDBC	Mon, May 2, 2016	20.84	20.84	20.83	20.83
590	NASDAQ	FDBC	Fri, Apr 29, 2016	21.07	21.07	20.83	20.83
589	NASDAQ	FDBC	Thu, Apr 28, 2016	21.07	21.07	21.07	21.07
588	NASDAQ	FDBC	Wed, Apr 27, 2016	21.04	21.04	21.04	21.04
587	NASDAQ	FDBC	Tue, Apr 26, 2016	22.00	22.00	22.00	22.00
586	NASDAQ	FDBC	Mon, Apr 25, 2016	21.53	21.53	21.53	21.53
585	NASDAQ	FDBC	Fri, Apr 22, 2016	21.53	21.53	21.53	21.53
584	NASDAQ	FDBC	Thu, Apr 21, 2016	21.53	21.53	21.53	21.53
583	NASDAQ	FDBC	Wed, Apr 20, 2016	21.53	21.53	21.53	21.53
582	NASDAQ	FDBC	Tue, Apr 19, 2016	21.47	21.47	21.47	21.47
581	NASDAQ	FDBC	Mon, Apr 18, 2016	21.46	21.47	21.01	21.01
580	NASDAQ	FDBC	Wed, Apr 13, 2016	20.93	21.33	20.93	21.33
579	NASDAQ	FDBC	Tue, Apr 12, 2016	21.33	21.33	21.33	21.33
578	NASDAQ	FDBC	Mon, Apr 11, 2016	21.17	21.17	20.84	20.84
577	NASDAQ	FDBC	Fri, Apr 8, 2016	21.50	21.50	21.50	21.50
576	NASDAQ	FDBC	Thu, Apr 7, 2016	0.00	0.00	0.00	21.13
575	NASDAQ	FDBC	Wed, Apr 6, 2016	0.00	0.00	0.00	21.13
574	NASDAQ	FDBC	Fri, Apr 1, 2016	0.00	0.00	0.00	21.13
573	NASDAQ	FDBC	Thu, Mar 31, 2016	21.13	21.13	21.13	21.13
572	NASDAQ	FDBC	Wed, Mar 30, 2016	21.13	21.13	21.13	21.13
571	NASDAQ	FDBC	Tue, Mar 29, 2016	21.13	21.13	21.13	21.13
570	NASDAQ	FDBC	Mon, Mar 28, 2016	21.13	21.13	21.13	21.13
569	NASDAQ	FDBC	Wed, Mar 23, 2016	21.33	21.66	21.20	21.20
568	NASDAQ	FDBC	Mon, Mar 21, 2016	21.33	21.33	21.33	21.33
567	NASDAQ	FDBC	Fri, Mar 18, 2016	21.50	21.50	21.33	21.33
566	NASDAQ	FDBC	Thu, Mar 17, 2016	21.67	21.67	21.67	21.67
565	NASDAQ	FDBC	Wed, Mar 16, 2016	21.67	21.67	21.67	21.67
564	NASDAQ	FDBC	Fri, Mar 11, 2016	21.97	21.97	21.97	21.97
563	NASDAQ	FDBC	Thu, Mar 10, 2016	21.67	21.83	21.67	21.83
562	NASDAQ	FDBC	Wed, Mar 9, 2016	21.50	21.70	21.50	21.70
561	NASDAQ	FDBC	Tue, Mar 8, 2016	21.43	21.50	21.17	21.17
560	NASDAQ	FDBC	Mon, Mar 7, 2016	21.17	21.33	21.17	21.33
559	NASDAQ	FDBC	Fri, Mar 4, 2016	20.83	20.88	20.83	20.88
558	NASDAQ	FDBC	Thu, Mar 3, 2016	20.83	20.83	20.83	20.83
557	NASDAQ	FDBC	Wed, Mar 2, 2016	21.07	21.07	21.07	21.07
556	NASDAQ	FDBC	Tue, Mar 1, 2016	20.87	21.00	20.87	21.00
555	NASDAQ	FDBC	Fri, Feb 26, 2016	20.73	20.73	20.73	20.73
554	NASDAQ	FDBC	Thu, Feb 25, 2016	21.00	21.00	21.00	21.00
553	NASDAQ	FDBC	Wed, Feb 24, 2016	20.73	21.00	20.73	21.00
552	NASDAQ	FDBC	Mon, Feb 22, 2016	20.67	20.67	20.67	20.67
551	NASDAQ	FDBC	Thu, Feb 11, 2016	21.17	21.17	21.00	21.00
550	NASDAQ	FDBC	Wed, Feb 10, 2016	21.00	21.00	21.00	21.00
549	NASDAQ	FDBC	Tue, Feb 9, 2016	21.23	21.23	21.00	21.00
548	NASDAQ	FDBC	Mon, Feb 8, 2016	21.53	21.53	21.33	21.33
547	NASDAQ	FDBC	Fri, Feb 5, 2016	21.63	21.63	21.60	21.60
546	NASDAQ	FDBC	Mon, Feb 1, 2016	21.70	21.70	21.60	21.60
545	NASDAQ	FDBC	Wed, Jan 27, 2016	21.67	21.67	21.67	21.67
544	NASDAQ	FDBC	Thu, Jan 21, 2016	22.07	22.07	22.07	22.07
543	NASDAQ	FDBC	Wed, Jan 20, 2016	22.25	22.33	22.07	22.07
542	NASDAQ	FDBC	Tue, Jan 19, 2016	23.33	23.33	22.33	22.33
541	NASDAQ	FDBC	Fri, Jan 15, 2016	22.33	22.33	22.33	22.33
540	NASDAQ	FDBC	Mon, Jan 11, 2016	22.33	22.33	22.33	22.33
539	NASDAQ	FDBC	Thu, Jan 7, 2016	22.33	22.33	22.33	22.33
538	NASDAQ	FDBC	Mon, Jan 4, 2016	23.00	23.00	22.67	22.67
537	NASDAQ	FDBC	Mon, Dec 28, 2015	23.00	23.00	23.00	23.00
536	NASDAQ	FDBC	Mon, Dec 21, 2015	22.87	23.20	22.67	22.67
535	NASDAQ	FDBC	Wed, Dec 16, 2015	22.80	22.80	22.80	22.80
534	NASDAQ	FDBC	Tue, Dec 15, 2015	23.50	23.60	23.50	23.60
533	NASDAQ	FDBC	Mon, Dec 14, 2015	23.33	23.33	23.33	23.33
532	NASDAQ	FDBC	Fri, Dec 11, 2015	23.33	23.67	22.70	23.00
531	NASDAQ	FDBC	Thu, Dec 10, 2015	23.00	23.00	23.00	23.00
530	NASDAQ	FDBC	Wed, Dec 9, 2015	22.87	23.33	22.83	22.83
529	NASDAQ	FDBC	Tue, Dec 8, 2015	22.75	22.83	22.67	22.83
528	NASDAQ	FDBC	Mon, Dec 7, 2015	22.85	22.85	22.76	22.76
527	NASDAQ	FDBC	Thu, Dec 3, 2015	23.00	23.00	23.00	23.00
526	NASDAQ	FDBC	Wed, Dec 2, 2015	22.85	22.85	22.85	22.85
525	NASDAQ	FDBC	Tue, Dec 1, 2015	22.85	22.85	22.85	22.85
524	NASDAQ	FDBC	Fri, Nov 27, 2015	23.33	23.33	23.00	23.00
523	NASDAQ	FDBC	Mon, Nov 23, 2015	23.33	23.33	23.33	23.33
522	NASDAQ	FDBC	Wed, Nov 18, 2015	23.10	23.10	22.85	22.85
521	NASDAQ	FDBC	Tue, Nov 17, 2015	25.50	25.50	25.50	25.50
520	NASDAQ	FDBC	Mon, Nov 16, 2015	23.33	23.33	23.33	23.33
519	NASDAQ	FDBC	Fri, Nov 13, 2015	23.23	23.23	23.10	23.10
518	NASDAQ	FDBC	Thu, Nov 12, 2015	23.43	23.43	23.23	23.23
517	NASDAQ	FDBC	Mon, Nov 9, 2015	23.43	23.43	23.43	23.43
516	NASDAQ	FDBC	Fri, Nov 6, 2015	23.67	23.87	23.67	23.87
515	NASDAQ	FDBC	Thu, Nov 5, 2015	23.12	23.74	23.12	23.74
514	NASDAQ	FDBC	Mon, Nov 2, 2015	23.04	23.04	23.04	23.04
513	NASDAQ	FDBC	Tue, Oct 27, 2015	23.00	23.17	23.00	23.17
512	NASDAQ	FDBC	Mon, Oct 26, 2015	22.77	22.77	22.77	22.77
511	NASDAQ	FDBC	Wed, Oct 21, 2015	22.77	22.77	22.77	22.77
510	NASDAQ	FDBC	Wed, Oct 14, 2015	22.80	22.80	22.80	22.80
509	NASDAQ	FDBC	Tue, Oct 13, 2015	22.77	22.77	22.77	22.77
508	NASDAQ	FDBC	Fri, Oct 9, 2015	22.35	22.35	22.35	22.35
507	NASDAQ	FDBC	Wed, Oct 7, 2015	22.67	22.67	22.67	22.67
506	NASDAQ	FDBC	Wed, Sep 30, 2015	22.33	23.33	21.83	23.33
505	NASDAQ	FDBC	Fri, Sep 25, 2015	22.33	22.33	22.33	22.33
504	NASDAQ	FDBC	Wed, Sep 23, 2015	21.83	21.83	21.83	21.83
503	NASDAQ	FDBC	Thu, Sep 17, 2015	22.17	22.17	22.17	22.17
502	NASDAQ	FDBC	Wed, Sep 16, 2015	21.83	21.83	21.83	21.83
501	NASDAQ	FDBC	Thu, Sep 10, 2015	21.70	21.70	21.70	21.70
500	NASDAQ	FDBC	Tue, Sep 8, 2015	22.00	22.00	21.70	21.70
499	NASDAQ	FDBC	Fri, Sep 4, 2015	21.67	21.67	21.67	21.67
498	NASDAQ	FDBC	Thu, Sep 3, 2015	21.67	21.67	21.67	21.67
497	NASDAQ	FDBC	Wed, Sep 2, 2015	21.33	21.67	21.33	21.67
496	NASDAQ	FDBC	Fri, Aug 28, 2015	21.67	21.70	21.33	21.67
495	NASDAQ	FDBC	Wed, Aug 26, 2015	21.67	21.67	21.67	21.67
494	NASDAQ	FDBC	Mon, Aug 24, 2015	21.83	21.83	21.65	21.67
493	NASDAQ	FDBC	Fri, Aug 21, 2015	21.84	21.84	21.84	21.84
492	NASDAQ	FDBC	Fri, Jul 31, 2015	21.83	21.83	21.83	21.83
491	NASDAQ	FDBC	Thu, Jul 30, 2015	21.83	21.83	21.83	21.83
490	NASDAQ	FDBC	Tue, Jul 28, 2015	22.20	22.20	22.20	22.20
489	NASDAQ	FDBC	Fri, Jul 24, 2015	22.17	22.17	21.90	21.90
488	NASDAQ	FDBC	Tue, Jul 21, 2015	22.17	22.17	22.17	22.17
487	NASDAQ	FDBC	Fri, Jul 17, 2015	22.17	22.17	22.17	22.17
486	NASDAQ	FDBC	Thu, Jul 16, 2015	22.20	22.20	22.17	22.17
485	NASDAQ	FDBC	Wed, Jul 15, 2015	22.50	22.50	22.20	22.20
484	NASDAQ	FDBC	Tue, Jun 30, 2015	22.33	22.33	22.33	22.33
483	NASDAQ	FDBC	Mon, Jun 29, 2015	22.33	22.33	22.33	22.33
482	NASDAQ	FDBC	Thu, Jun 18, 2015	22.83	22.83	22.83	22.83
481	NASDAQ	FDBC	Wed, Jun 17, 2015	22.33	23.33	22.33	23.33
480	NASDAQ	FDBC	Tue, Jun 16, 2015	22.40	22.40	22.40	22.40
479	NASDAQ	FDBC	Mon, Jun 15, 2015	23.00	23.00	23.00	23.00
478	NASDAQ	FDBC	Fri, Jun 12, 2015	22.83	22.83	22.83	22.83
477	NASDAQ	FDBC	Thu, Jun 11, 2015	22.50	22.50	22.50	22.50
476	NASDAQ	FDBC	Wed, Jun 10, 2015	22.83	22.83	22.83	22.83
475	NASDAQ	FDBC	Tue, Jun 9, 2015	22.59	22.83	22.59	22.83
474	NASDAQ	FDBC	Mon, Jun 8, 2015	22.57	22.57	22.23	22.23
473	NASDAQ	FDBC	Thu, Jun 4, 2015	22.73	22.73	22.50	22.50
472	NASDAQ	FDBC	Mon, May 18, 2015	22.83	22.83	22.83	22.83
471	NASDAQ	FDBC	Wed, May 6, 2015	22.83	22.83	22.83	22.83
470	NASDAQ	FDBC	Mon, May 4, 2015	22.51	22.51	22.50	22.50
469	NASDAQ	FDBC	Thu, Apr 23, 2015	23.17	23.17	23.17	23.17
468	NASDAQ	FDBC	Mon, Apr 20, 2015	22.37	22.37	22.37	22.37
467	NASDAQ	FDBC	Fri, Apr 17, 2015	22.40	22.40	22.21	22.21
466	NASDAQ	FDBC	Thu, Apr 16, 2015	22.34	22.34	22.34	22.34
465	NASDAQ	FDBC	Wed, Apr 15, 2015	22.55	22.55	22.34	22.34
464	NASDAQ	FDBC	Fri, Apr 10, 2015	22.67	22.67	22.67	22.67
463	NASDAQ	FDBC	Fri, Mar 27, 2015	23.99	24.27	23.99	24.00
462	NASDAQ	FDBC	Thu, Mar 26, 2015	23.67	23.67	23.67	23.67
461	NASDAQ	FDBC	Tue, Mar 24, 2015	23.33	24.00	23.33	23.33
460	NASDAQ	FDBC	Mon, Mar 23, 2015	23.33	23.33	23.33	23.33
459	NASDAQ	FDBC	Fri, Mar 20, 2015	23.33	23.33	23.33	23.33
458	NASDAQ	FDBC	Tue, Mar 17, 2015	24.00	24.00	24.00	24.00
457	NASDAQ	FDBC	Fri, Mar 13, 2015	22.68	22.68	22.67	22.67
456	NASDAQ	FDBC	Thu, Mar 12, 2015	23.33	23.33	22.67	22.67
455	NASDAQ	FDBC	Wed, Mar 11, 2015	22.50	22.50	22.50	22.50
454	NASDAQ	FDBC	Tue, Mar 10, 2015	22.25	22.50	22.25	22.47
453	NASDAQ	FDBC	Mon, Mar 9, 2015	0.00	0.00	0.00	22.17
452	NASDAQ	FDBC	Thu, Mar 5, 2015	22.23	22.23	22.17	22.17
451	NASDAQ	FDBC	Mon, Mar 2, 2015	22.00	22.67	22.00	22.23
450	NASDAQ	FDBC	Fri, Feb 27, 2015	22.00	22.00	22.00	22.00
449	NASDAQ	FDBC	Tue, Feb 24, 2015	21.93	22.00	21.93	22.00
448	NASDAQ	FDBC	Mon, Feb 23, 2015	21.73	21.73	21.73	21.73
447	NASDAQ	FDBC	Fri, Feb 20, 2015	21.67	21.67	21.67	21.67
446	NASDAQ	FDBC	Thu, Feb 19, 2015	21.67	21.67	21.33	21.33
445	NASDAQ	FDBC	Tue, Feb 17, 2015	21.67	21.67	21.57	21.67
444	NASDAQ	FDBC	Mon, Feb 9, 2015	21.67	21.67	21.67	21.67
443	NASDAQ	FDBC	Thu, Feb 5, 2015	21.53	21.77	21.53	21.77
442	NASDAQ	FDBC	Wed, Feb 4, 2015	21.57	21.67	21.53	21.53
441	NASDAQ	FDBC	Tue, Feb 3, 2015	21.50	21.50	21.50	21.50
440	NASDAQ	FDBC	Mon, Feb 2, 2015	21.57	21.57	21.50	21.50
439	NASDAQ	FDBC	Fri, Jan 23, 2015	21.83	21.83	21.83	21.83
438	NASDAQ	FDBC	Wed, Jan 21, 2015	22.00	22.00	21.50	21.50
437	NASDAQ	FDBC	Fri, Jan 16, 2015	21.53	21.53	21.53	21.53
436	NASDAQ	FDBC	Thu, Jan 15, 2015	21.93	21.93	21.53	21.53
435	NASDAQ	FDBC	Mon, Jan 12, 2015	21.93	21.93	21.93	21.93
434	NASDAQ	FDBC	Thu, Jan 8, 2015	22.00	22.00	22.00	21.93
433	NASDAQ	FDBC	Wed, Jan 7, 2015	22.00	22.00	22.00	22.00
432	NASDAQ	FDBC	Tue, Jan 6, 2015	22.08	22.08	22.00	22.00
431	NASDAQ	FDBC	Fri, Jan 2, 2015	22.00	22.00	22.00	22.00
430	NASDAQ	FDBC	Mon, Dec 29, 2014	22.33	22.33	22.33	22.33
429	NASDAQ	FDBC	Wed, Dec 24, 2014	22.00	22.00	22.00	22.00
428	NASDAQ	FDBC	Mon, Dec 22, 2014	22.33	22.33	22.00	22.00
427	NASDAQ	FDBC	Fri, Dec 19, 2014	22.67	22.67	22.67	22.67
426	NASDAQ	FDBC	Thu, Dec 18, 2014	22.67	22.67	22.67	22.67
425	NASDAQ	FDBC	Wed, Dec 17, 2014	24.00	24.00	23.33	23.33
424	NASDAQ	FDBC	Tue, Dec 16, 2014	21.67	22.67	21.67	22.00
423	NASDAQ	FDBC	Mon, Dec 15, 2014	20.93	20.93	20.93	20.93
422	NASDAQ	FDBC	Thu, Dec 11, 2014	20.71	20.71	20.71	20.71
421	NASDAQ	FDBC	Wed, Dec 10, 2014	21.33	21.33	20.68	21.33
420	NASDAQ	FDBC	Tue, Dec 9, 2014	20.69	21.33	20.68	21.33
419	NASDAQ	FDBC	Mon, Dec 8, 2014	20.73	20.73	20.73	20.73
418	NASDAQ	FDBC	Fri, Dec 5, 2014	21.23	21.23	20.68	20.68
417	NASDAQ	FDBC	Thu, Dec 4, 2014	20.67	20.67	20.67	20.67
416	NASDAQ	FDBC	Wed, Dec 3, 2014	20.67	20.67	20.67	20.67
415	NASDAQ	FDBC	Wed, Nov 26, 2014	20.37	20.67	20.37	20.67
414	NASDAQ	FDBC	Fri, Nov 21, 2014	20.40	20.40	20.37	20.37
413	NASDAQ	FDBC	Thu, Nov 20, 2014	20.48	20.48	20.37	20.43
412	NASDAQ	FDBC	Wed, Nov 19, 2014	20.40	20.40	20.40	20.40
411	NASDAQ	FDBC	Mon, Nov 3, 2014	20.63	20.63	20.63	20.63
410	NASDAQ	FDBC	Thu, Oct 30, 2014	20.67	20.67	20.67	20.67
409	NASDAQ	FDBC	Tue, Oct 28, 2014	20.67	20.67	20.67	20.67
408	NASDAQ	FDBC	Tue, Oct 21, 2014	20.10	20.27	20.10	20.27
407	NASDAQ	FDBC	Fri, Oct 17, 2014	20.43	20.43	20.43	20.43
406	NASDAQ	FDBC	Thu, Oct 16, 2014	20.47	20.47	20.43	20.44
405	NASDAQ	FDBC	Tue, Oct 14, 2014	20.43	20.43	20.43	20.43
404	NASDAQ	FDBC	Fri, Oct 10, 2014	20.20	20.33	20.13	20.33
403	NASDAQ	FDBC	Thu, Oct 9, 2014	20.28	20.28	20.27	20.27
402	NASDAQ	FDBC	Wed, Oct 8, 2014	20.43	20.46	20.43	20.46
401	NASDAQ	FDBC	Tue, Oct 7, 2014	20.53	20.53	20.50	20.50
400	NASDAQ	FDBC	Mon, Oct 6, 2014	20.63	20.63	20.63	20.63
399	NASDAQ	FDBC	Wed, Oct 1, 2014	22.00	22.00	21.30	21.30
398	NASDAQ	FDBC	Mon, Sep 29, 2014	21.00	21.00	21.00	21.00
397	NASDAQ	FDBC	Thu, Sep 25, 2014	21.17	21.33	21.17	21.33
396	NASDAQ	FDBC	Wed, Sep 24, 2014	20.63	20.63	20.23	20.23
395	NASDAQ	FDBC	Mon, Sep 22, 2014	20.13	20.17	20.13	20.13
394	NASDAQ	FDBC	Wed, Sep 17, 2014	20.10	20.10	20.10	20.10
393	NASDAQ	FDBC	Mon, Sep 15, 2014	20.23	20.23	20.23	20.23
392	NASDAQ	FDBC	Fri, Sep 12, 2014	20.07	20.17	20.07	20.17
391	NASDAQ	FDBC	Thu, Sep 11, 2014	20.07	20.07	20.07	20.07
390	NASDAQ	FDBC	Wed, Sep 10, 2014	20.20	20.33	20.20	20.33
389	NASDAQ	FDBC	Tue, Sep 9, 2014	20.03	20.13	20.03	20.13
388	NASDAQ	FDBC	Mon, Sep 8, 2014	20.10	20.17	20.10	20.17
387	NASDAQ	FDBC	Fri, Sep 5, 2014	20.10	20.10	20.10	20.10
386	NASDAQ	FDBC	Tue, Sep 2, 2014	20.00	20.00	20.00	20.00
385	NASDAQ	FDBC	Fri, Aug 29, 2014	20.00	20.00	20.00	20.00
384	NASDAQ	FDBC	Thu, Aug 28, 2014	19.87	19.87	19.87	19.87
383	NASDAQ	FDBC	Tue, Aug 26, 2014	19.83	19.83	19.83	19.83
382	NASDAQ	FDBC	Mon, Aug 25, 2014	19.84	19.84	19.84	19.84
381	NASDAQ	FDBC	Fri, Aug 22, 2014	19.83	19.83	19.83	19.83
380	NASDAQ	FDBC	Tue, Aug 19, 2014	20.10	20.10	20.10	20.10
379	NASDAQ	FDBC	Mon, Aug 18, 2014	20.27	20.30	20.17	20.17
378	NASDAQ	FDBC	Thu, Aug 14, 2014	19.54	19.54	19.54	19.54
377	NASDAQ	FDBC	Tue, Aug 12, 2014	19.54	19.54	19.54	19.54
376	NASDAQ	FDBC	Thu, Aug 7, 2014	20.93	21.33	19.54	19.54
375	NASDAQ	FDBC	Wed, Aug 6, 2014	20.00	20.00	20.00	20.00
374	NASDAQ	FDBC	Tue, Aug 5, 2014	19.51	19.51	19.51	19.51
373	NASDAQ	FDBC	Mon, Aug 4, 2014	21.33	21.33	21.33	21.33
372	NASDAQ	FDBC	Thu, Jul 31, 2014	20.00	20.00	19.51	19.51
371	NASDAQ	FDBC	Wed, Jul 30, 2014	19.34	19.34	19.34	19.34
370	NASDAQ	FDBC	Mon, Jul 28, 2014	19.67	19.67	19.50	19.50
369	NASDAQ	FDBC	Fri, Jul 25, 2014	19.40	19.40	19.40	19.40
368	NASDAQ	FDBC	Wed, Jul 23, 2014	18.80	19.33	18.80	19.33
367	NASDAQ	FDBC	Mon, Jul 21, 2014	18.77	18.77	18.77	18.77
366	NASDAQ	FDBC	Fri, Jul 18, 2014	18.73	18.80	18.73	18.73
365	NASDAQ	FDBC	Thu, Jul 17, 2014	18.51	18.73	18.51	18.57
364	NASDAQ	FDBC	Wed, Jul 16, 2014	18.63	18.80	18.63	18.80
363	NASDAQ	FDBC	Mon, Jul 14, 2014	18.67	18.67	18.67	18.67
362	NASDAQ	FDBC	Fri, Jul 11, 2014	18.51	18.64	18.51	18.64
361	NASDAQ	FDBC	Tue, Jul 8, 2014	18.47	18.47	18.47	18.47
360	NASDAQ	FDBC	Mon, Jul 7, 2014	18.57	18.67	18.43	18.67
359	NASDAQ	FDBC	Thu, Jul 3, 2014	18.57	18.57	18.57	18.57
358	NASDAQ	FDBC	Tue, Jul 1, 2014	18.67	18.67	18.67	18.67
357	NASDAQ	FDBC	Mon, Jun 30, 2014	18.40	18.57	18.37	18.57
356	NASDAQ	FDBC	Fri, Jun 27, 2014	18.41	18.41	18.41	18.41
355	NASDAQ	FDBC	Thu, Jun 26, 2014	18.37	18.37	18.37	18.37
354	NASDAQ	FDBC	Wed, Jun 25, 2014	18.37	18.37	18.37	18.37
353	NASDAQ	FDBC	Mon, Jun 23, 2014	18.50	18.50	18.50	18.50
352	NASDAQ	FDBC	Thu, Jun 19, 2014	18.40	18.40	18.40	18.40
351	NASDAQ	FDBC	Mon, Jun 16, 2014	18.34	18.34	18.34	18.34
350	NASDAQ	FDBC	Wed, Jun 11, 2014	18.33	18.67	18.33	18.33
349	NASDAQ	FDBC	Mon, Jun 9, 2014	17.42	17.67	17.33	17.67
348	NASDAQ	FDBC	Thu, Jun 5, 2014	18.33	18.33	18.00	18.00
347	NASDAQ	FDBC	Tue, Jun 3, 2014	18.10	18.50	18.10	18.50
346	NASDAQ	FDBC	Mon, Jun 2, 2014	18.33	18.33	18.33	18.33
345	NASDAQ	FDBC	Thu, May 29, 2014	17.83	18.00	17.83	18.00
344	NASDAQ	FDBC	Thu, May 22, 2014	17.87	17.87	17.67	17.67
343	NASDAQ	FDBC	Wed, May 21, 2014	18.00	18.00	18.00	18.00
342	NASDAQ	FDBC	Mon, May 19, 2014	17.83	17.83	17.83	17.83
341	NASDAQ	FDBC	Thu, May 15, 2014	17.77	17.77	17.77	17.77
340	NASDAQ	FDBC	Wed, May 14, 2014	18.50	18.50	18.50	18.50
339	NASDAQ	FDBC	Tue, May 13, 2014	17.73	18.50	17.73	18.50
338	NASDAQ	FDBC	Wed, May 7, 2014	17.81	17.81	17.67	17.67
337	NASDAQ	FDBC	Wed, Apr 30, 2014	17.83	17.83	17.83	17.83
336	NASDAQ	FDBC	Fri, Apr 25, 2014	18.37	18.37	18.17	18.17
335	NASDAQ	FDBC	Fri, Apr 11, 2014	18.67	18.67	18.37	18.37
334	NASDAQ	FDBC	Fri, Apr 4, 2014	18.37	18.37	18.33	18.35
333	NASDAQ	FDBC	Thu, Apr 3, 2014	18.37	18.37	18.33	18.33
332	NASDAQ	FDBC	Tue, Apr 1, 2014	19.00	19.00	18.37	18.67
331	NASDAQ	FDBC	Mon, Mar 31, 2014	18.77	18.77	18.37	18.37
330	NASDAQ	FDBC	Thu, Mar 27, 2014	18.74	18.74	18.74	18.74
329	NASDAQ	FDBC	Wed, Mar 26, 2014	18.74	18.74	18.74	18.74
328	NASDAQ	FDBC	Mon, Mar 24, 2014	18.67	18.73	18.67	18.73
327	NASDAQ	FDBC	Fri, Mar 21, 2014	18.33	18.33	18.33	18.33
326	NASDAQ	FDBC	Wed, Mar 19, 2014	18.33	18.33	18.33	18.33
325	NASDAQ	FDBC	Tue, Mar 18, 2014	18.00	18.33	18.00	18.33
324	NASDAQ	FDBC	Mon, Mar 17, 2014	17.83	18.10	17.83	18.10
323	NASDAQ	FDBC	Fri, Mar 14, 2014	17.67	17.67	17.50	17.50
322	NASDAQ	FDBC	Thu, Mar 13, 2014	17.93	17.99	17.93	17.99
321	NASDAQ	FDBC	Tue, Mar 11, 2014	17.27	17.27	17.27	17.27
320	NASDAQ	FDBC	Tue, Mar 4, 2014	17.67	17.67	17.67	17.67
319	NASDAQ	FDBC	Fri, Feb 28, 2014	17.67	17.67	17.67	17.67
318	NASDAQ	FDBC	Wed, Feb 26, 2014	17.73	17.73	17.21	17.21
317	NASDAQ	FDBC	Tue, Feb 25, 2014	17.55	17.55	17.34	17.34
316	NASDAQ	FDBC	Thu, Feb 20, 2014	17.41	17.41	17.41	17.41
315	NASDAQ	FDBC	Wed, Feb 19, 2014	17.67	17.67	17.67	17.67
314	NASDAQ	FDBC	Fri, Feb 14, 2014	18.00	18.00	18.00	18.00
313	NASDAQ	FDBC	Thu, Feb 13, 2014	17.67	17.67	17.67	17.67
312	NASDAQ	FDBC	Tue, Feb 11, 2014	17.37	17.37	17.37	17.37
311	NASDAQ	FDBC	Wed, Feb 5, 2014	17.35	17.35	17.35	17.35
310	NASDAQ	FDBC	Fri, Jan 31, 2014	17.34	17.34	17.34	17.34
309	NASDAQ	FDBC	Mon, Jan 27, 2014	18.00	18.00	18.00	18.00
308	NASDAQ	FDBC	Fri, Jan 24, 2014	17.34	17.34	17.34	17.34
307	NASDAQ	FDBC	Thu, Jan 23, 2014	17.34	17.53	17.34	17.53
306	NASDAQ	FDBC	Wed, Jan 22, 2014	17.34	17.34	17.34	17.34
305	NASDAQ	FDBC	Tue, Jan 21, 2014	18.27	18.27	18.27	18.27
304	NASDAQ	FDBC	Wed, Jan 15, 2014	18.17	18.27	17.33	17.33
303	NASDAQ	FDBC	Mon, Jan 13, 2014	17.33	17.33	17.33	17.33
302	NASDAQ	FDBC	Fri, Jan 10, 2014	17.40	17.40	17.33	17.33
301	NASDAQ	FDBC	Thu, Dec 26, 2013	17.67	17.67	17.67	17.67
300	NASDAQ	FDBC	Mon, Dec 23, 2013	17.00	17.00	17.00	17.00
299	NASDAQ	FDBC	Fri, Dec 20, 2013	17.00	17.00	16.67	16.67
298	NASDAQ	FDBC	Tue, Dec 17, 2013	17.33	17.33	17.33	17.33
297	NASDAQ	FDBC	Mon, Dec 16, 2013	17.67	17.67	17.67	17.67
296	NASDAQ	FDBC	Wed, Dec 11, 2013	17.25	17.33	17.25	17.33
295	NASDAQ	FDBC	Tue, Dec 10, 2013	17.50	17.50	16.67	16.67
294	NASDAQ	FDBC	Wed, Nov 27, 2013	17.47	17.47	17.47	17.47
293	NASDAQ	FDBC	Tue, Nov 26, 2013	19.33	19.33	19.33	19.33
292	NASDAQ	FDBC	Fri, Nov 22, 2013	19.67	19.67	19.67	19.67
291	NASDAQ	FDBC	Wed, Nov 20, 2013	18.33	18.67	18.33	18.67
290	NASDAQ	FDBC	Mon, Nov 18, 2013	17.40	17.40	17.40	17.40
289	NASDAQ	FDBC	Tue, Nov 12, 2013	20.00	20.00	20.00	20.00
288	NASDAQ	FDBC	Mon, Nov 11, 2013	20.00	20.00	18.33	18.33
287	NASDAQ	FDBC	Fri, Nov 1, 2013	17.00	17.00	17.00	17.00
286	NASDAQ	FDBC	Thu, Oct 31, 2013	16.70	16.70	16.70	16.70
285	NASDAQ	FDBC	Tue, Oct 29, 2013	16.70	16.70	16.70	16.70
284	NASDAQ	FDBC	Wed, Oct 23, 2013	18.00	18.03	18.00	18.00
283	NASDAQ	FDBC	Fri, Oct 18, 2013	18.00	18.00	18.00	18.00
282	NASDAQ	FDBC	Thu, Oct 17, 2013	18.00	18.40	18.00	18.40
281	NASDAQ	FDBC	Wed, Oct 16, 2013	16.73	17.17	16.67	17.17
280	NASDAQ	FDBC	Tue, Oct 15, 2013	16.77	16.85	16.73	16.85
279	NASDAQ	FDBC	Thu, Oct 10, 2013	17.01	17.07	17.00	17.00
278	NASDAQ	FDBC	Tue, Oct 8, 2013	17.01	17.50	17.01	17.33
277	NASDAQ	FDBC	Mon, Oct 7, 2013	17.01	17.01	17.00	17.00
276	NASDAQ	FDBC	Thu, Oct 3, 2013	18.00	18.00	18.00	18.00
275	NASDAQ	FDBC	Tue, Oct 1, 2013	18.00	18.00	18.00	18.00
274	NASDAQ	FDBC	Mon, Sep 30, 2013	18.00	18.00	18.00	18.00
273	NASDAQ	FDBC	Fri, Sep 27, 2013	18.00	18.00	18.00	18.00
272	NASDAQ	FDBC	Thu, Sep 26, 2013	16.93	18.00	16.83	18.00
271	NASDAQ	FDBC	Wed, Sep 25, 2013	16.93	17.07	16.93	17.07
270	NASDAQ	FDBC	Fri, Sep 20, 2013	16.80	17.03	16.80	17.03
269	NASDAQ	FDBC	Thu, Sep 19, 2013	17.07	17.07	17.07	17.07
268	NASDAQ	FDBC	Mon, Sep 16, 2013	17.00	17.33	17.00	17.33
267	NASDAQ	FDBC	Fri, Sep 13, 2013	17.00	17.00	17.00	17.00
266	NASDAQ	FDBC	Thu, Sep 12, 2013	16.67	16.67	16.67	16.67
265	NASDAQ	FDBC	Wed, Sep 11, 2013	16.73	16.73	16.73	16.73
264	NASDAQ	FDBC	Thu, Sep 5, 2013	16.67	16.67	16.67	16.67
263	NASDAQ	FDBC	Tue, Sep 3, 2013	16.67	16.67	16.67	16.67
262	NASDAQ	FDBC	Fri, Aug 30, 2013	16.67	16.67	16.67	16.67
261	NASDAQ	FDBC	Thu, Aug 29, 2013	16.67	16.90	16.67	16.90
260	NASDAQ	FDBC	Mon, Aug 26, 2013	16.67	16.67	16.67	16.67
259	NASDAQ	FDBC	Thu, Aug 22, 2013	16.67	16.67	16.67	16.67
258	NASDAQ	FDBC	Mon, Aug 12, 2013	16.27	16.27	16.27	16.27
257	NASDAQ	FDBC	Fri, Aug 9, 2013	17.67	17.67	17.67	17.67
256	NASDAQ	FDBC	Thu, Aug 8, 2013	16.67	16.67	16.67	16.67
255	NASDAQ	FDBC	Wed, Aug 7, 2013	17.67	17.67	17.67	17.67
254	NASDAQ	FDBC	Tue, Aug 6, 2013	17.33	17.33	17.33	17.33
253	NASDAQ	FDBC	Thu, Aug 1, 2013	16.67	16.67	16.67	16.67
252	NASDAQ	FDBC	Tue, Jul 30, 2013	16.33	16.35	16.33	16.35
251	NASDAQ	FDBC	Fri, Jul 26, 2013	16.18	16.18	16.18	16.18
250	NASDAQ	FDBC	Wed, Jul 24, 2013	16.33	16.33	16.03	16.03
249	NASDAQ	FDBC	Mon, Jul 22, 2013	16.33	16.33	16.33	16.33
248	NASDAQ	FDBC	Wed, Jul 17, 2013	16.53	16.53	16.53	16.53
247	NASDAQ	FDBC	Tue, Jul 16, 2013	16.67	16.67	16.33	16.33
246	NASDAQ	FDBC	Thu, Jul 11, 2013	17.13	17.13	16.50	16.50
245	NASDAQ	FDBC	Tue, Jul 9, 2013	16.50	16.50	16.50	16.50
244	NASDAQ	FDBC	Mon, Jul 8, 2013	16.71	16.71	16.71	16.71
243	NASDAQ	FDBC	Fri, Jul 5, 2013	16.27	16.27	16.27	16.27
242	NASDAQ	FDBC	Thu, Jun 27, 2013	16.33	16.33	16.33	16.33
241	NASDAQ	FDBC	Wed, Jun 26, 2013	16.27	16.27	16.27	16.27
240	NASDAQ	FDBC	Tue, Jun 25, 2013	16.11	16.11	16.11	16.11
239	NASDAQ	FDBC	Mon, Jun 24, 2013	16.03	16.05	16.03	16.05
238	NASDAQ	FDBC	Tue, Jun 18, 2013	16.11	16.11	16.03	16.03
237	NASDAQ	FDBC	Mon, Jun 17, 2013	16.33	16.33	16.27	16.27
236	NASDAQ	FDBC	Fri, Jun 14, 2013	16.27	16.33	16.11	16.11
235	NASDAQ	FDBC	Thu, Jun 13, 2013	16.27	16.27	16.27	16.27
234	NASDAQ	FDBC	Wed, Jun 12, 2013	16.27	16.27	16.27	16.27
233	NASDAQ	FDBC	Tue, Jun 11, 2013	16.27	16.27	16.27	16.27
232	NASDAQ	FDBC	Mon, Jun 10, 2013	16.27	16.27	16.27	16.27
231	NASDAQ	FDBC	Fri, Jun 7, 2013	16.17	16.27	16.17	16.27
230	NASDAQ	FDBC	Tue, Jun 4, 2013	16.03	16.03	16.03	16.03
229	NASDAQ	FDBC	Fri, May 31, 2013	16.33	18.00	16.33	18.00
228	NASDAQ	FDBC	Thu, May 30, 2013	16.03	16.33	16.03	16.33
227	NASDAQ	FDBC	Wed, May 29, 2013	16.33	16.33	16.03	16.03
226	NASDAQ	FDBC	Tue, May 28, 2013	16.07	16.07	16.00	16.00
225	NASDAQ	FDBC	Tue, May 21, 2013	16.33	16.33	15.67	15.67
224	NASDAQ	FDBC	Fri, May 10, 2013	15.67	16.00	15.67	16.00
223	NASDAQ	FDBC	Thu, May 9, 2013	16.17	16.17	15.67	15.87
222	NASDAQ	FDBC	Tue, May 7, 2013	15.77	15.77	15.77	15.77
221	NASDAQ	FDBC	Mon, May 6, 2013	15.67	15.67	15.47	15.47
220	NASDAQ	FDBC	Thu, May 2, 2013	16.17	16.17	15.61	15.61
219	NASDAQ	FDBC	Wed, May 1, 2013	15.50	15.50	15.50	15.50
218	NASDAQ	FDBC	Tue, Apr 30, 2013	15.44	15.44	15.44	15.44
217	NASDAQ	FDBC	Mon, Apr 29, 2013	16.17	16.17	16.17	16.17
216	NASDAQ	FDBC	Fri, Apr 26, 2013	15.40	15.40	15.40	15.40
215	NASDAQ	FDBC	Thu, Apr 25, 2013	16.00	16.00	16.00	16.00
214	NASDAQ	FDBC	Wed, Apr 24, 2013	16.67	16.67	16.67	16.67
213	NASDAQ	FDBC	Mon, Apr 22, 2013	16.03	16.67	15.33	15.33
212	NASDAQ	FDBC	Fri, Apr 19, 2013	15.87	15.87	15.87	15.87
211	NASDAQ	FDBC	Tue, Apr 16, 2013	15.87	15.87	15.87	15.87
210	NASDAQ	FDBC	Wed, Apr 10, 2013	15.17	15.17	15.17	15.17
209	NASDAQ	FDBC	Tue, Apr 9, 2013	15.33	15.33	15.33	15.33
208	NASDAQ	FDBC	Wed, Apr 3, 2013	15.00	15.87	15.00	15.17
207	NASDAQ	FDBC	Mon, Apr 1, 2013	15.33	15.33	15.33	15.33
206	NASDAQ	FDBC	Mon, Mar 25, 2013	15.67	15.67	15.47	15.47
205	NASDAQ	FDBC	Fri, Mar 22, 2013	15.00	18.33	15.00	16.00
204	NASDAQ	FDBC	Fri, Mar 15, 2013	14.67	14.83	14.67	14.83
203	NASDAQ	FDBC	Tue, Mar 12, 2013	14.67	14.83	14.67	14.83
202	NASDAQ	FDBC	Mon, Mar 11, 2013	14.67	14.83	14.67	14.83
201	NASDAQ	FDBC	Fri, Mar 8, 2013	14.57	14.57	14.57	14.57
200	NASDAQ	FDBC	Mon, Mar 4, 2013	14.50	14.50	14.50	14.50
199	NASDAQ	FDBC	Fri, Mar 1, 2013	14.34	14.57	14.34	14.57
198	NASDAQ	FDBC	Wed, Feb 27, 2013	14.31	14.31	14.31	14.31
197	NASDAQ	FDBC	Mon, Feb 25, 2013	14.29	14.30	14.29	14.30
196	NASDAQ	FDBC	Tue, Feb 19, 2013	14.27	14.27	14.27	14.27
195	NASDAQ	FDBC	Thu, Feb 14, 2013	14.13	14.27	14.13	14.27
194	NASDAQ	FDBC	Wed, Feb 13, 2013	14.63	14.67	14.63	14.67
193	NASDAQ	FDBC	Tue, Feb 12, 2013	14.13	14.13	13.41	13.97
192	NASDAQ	FDBC	Mon, Feb 11, 2013	14.13	14.13	14.13	14.13
191	NASDAQ	FDBC	Fri, Feb 8, 2013	14.27	14.27	14.27	14.27
190	NASDAQ	FDBC	Tue, Feb 5, 2013	14.12	14.13	14.12	14.13
189	NASDAQ	FDBC	Mon, Feb 4, 2013	14.10	14.10	14.07	14.07
188	NASDAQ	FDBC	Fri, Feb 1, 2013	14.08	14.08	14.08	14.08
187	NASDAQ	FDBC	Tue, Jan 29, 2013	13.83	14.07	13.83	14.07
186	NASDAQ	FDBC	Mon, Jan 28, 2013	14.07	14.07	14.07	14.07
185	NASDAQ	FDBC	Fri, Jan 25, 2013	14.01	14.01	14.01	14.01
184	NASDAQ	FDBC	Thu, Jan 24, 2013	14.01	14.01	14.01	14.01
183	NASDAQ	FDBC	Fri, Jan 18, 2013	13.67	13.67	13.67	13.67
182	NASDAQ	FDBC	Thu, Jan 17, 2013	13.63	13.63	13.61	13.61
181	NASDAQ	FDBC	Wed, Jan 16, 2013	14.00	14.00	14.00	14.00
180	NASDAQ	FDBC	Tue, Jan 15, 2013	16.00	16.00	16.00	16.00
179	NASDAQ	FDBC	Mon, Jan 14, 2013	13.67	14.00	13.60	14.00
178	NASDAQ	FDBC	Fri, Jan 11, 2013	14.33	14.33	14.13	14.13
177	NASDAQ	FDBC	Fri, Jan 4, 2013	14.10	14.10	14.10	14.10
176	NASDAQ	FDBC	Wed, Jan 2, 2013	13.67	14.00	13.67	14.00
175	NASDAQ	FDBC	Thu, Dec 27, 2012	13.67	13.67	13.67	13.67
174	NASDAQ	FDBC	Mon, Dec 24, 2012	13.67	13.67	13.67	13.67
173	NASDAQ	FDBC	Fri, Dec 14, 2012	13.67	13.67	13.67	13.67
172	NASDAQ	FDBC	Thu, Dec 13, 2012	13.60	14.00	13.60	14.00
171	NASDAQ	FDBC	Tue, Dec 11, 2012	13.97	13.97	13.97	13.97
170	NASDAQ	FDBC	Mon, Dec 10, 2012	14.00	14.33	13.60	13.73
169	NASDAQ	FDBC	Wed, Dec 5, 2012	13.67	13.67	13.67	13.67
168	NASDAQ	FDBC	Tue, Dec 4, 2012	13.67	13.67	13.67	13.67
167	NASDAQ	FDBC	Wed, Nov 28, 2012	13.93	13.93	13.33	13.50
166	NASDAQ	FDBC	Tue, Nov 13, 2012	13.64	13.64	13.64	13.64
165	NASDAQ	FDBC	Mon, Nov 12, 2012	13.67	13.67	13.67	13.67
164	NASDAQ	FDBC	Wed, Nov 7, 2012	14.23	14.23	13.53	13.67
163	NASDAQ	FDBC	Wed, Oct 24, 2012	14.17	14.17	14.17	14.17
162	NASDAQ	FDBC	Thu, Oct 18, 2012	14.00	14.00	13.67	13.67
161	NASDAQ	FDBC	Tue, Oct 16, 2012	14.00	14.00	14.00	14.00
160	NASDAQ	FDBC	Fri, Oct 5, 2012	14.00	14.00	14.00	14.00
159	NASDAQ	FDBC	Thu, Oct 4, 2012	14.67	14.67	14.67	14.67
158	NASDAQ	FDBC	Wed, Oct 3, 2012	14.67	14.67	14.67	14.67
157	NASDAQ	FDBC	Tue, Oct 2, 2012	14.00	14.00	14.00	14.00
156	NASDAQ	FDBC	Fri, Sep 28, 2012	13.93	13.93	13.93	13.93
155	NASDAQ	FDBC	Wed, Sep 26, 2012	14.01	14.01	13.87	13.87
154	NASDAQ	FDBC	Tue, Sep 18, 2012	14.33	14.33	13.84	13.84
153	NASDAQ	FDBC	Mon, Sep 17, 2012	14.33	14.33	14.33	14.33
152	NASDAQ	FDBC	Tue, Sep 11, 2012	14.00	14.00	14.00	14.00
151	NASDAQ	FDBC	Mon, Sep 10, 2012	14.00	15.33	13.73	14.00
150	NASDAQ	FDBC	Fri, Sep 7, 2012	14.03	14.03	14.03	14.03
149	NASDAQ	FDBC	Wed, Sep 5, 2012	14.33	14.33	14.03	14.03
148	NASDAQ	FDBC	Fri, Aug 31, 2012	14.67	14.67	14.03	14.03
147	NASDAQ	FDBC	Thu, Aug 30, 2012	13.87	16.67	13.87	16.00
146	NASDAQ	FDBC	Wed, Aug 29, 2012	13.67	13.87	13.67	13.87
145	NASDAQ	FDBC	Tue, Aug 28, 2012	13.62	13.62	13.62	13.62
144	NASDAQ	FDBC	Fri, Aug 24, 2012	14.00	14.00	13.67	13.67
143	NASDAQ	FDBC	Thu, Aug 23, 2012	14.00	14.00	14.00	14.00
142	NASDAQ	FDBC	Tue, Aug 21, 2012	13.67	13.67	13.67	13.67
141	NASDAQ	FDBC	Tue, Aug 14, 2012	13.83	13.83	13.83	13.83
140	NASDAQ	FDBC	Mon, Aug 13, 2012	13.83	14.00	13.83	14.00
139	NASDAQ	FDBC	Fri, Aug 10, 2012	13.83	13.83	13.83	13.83
138	NASDAQ	FDBC	Tue, Aug 7, 2012	14.00	14.00	14.00	14.00
137	NASDAQ	FDBC	Fri, Aug 3, 2012	13.83	14.00	13.83	14.00
136	NASDAQ	FDBC	Thu, Aug 2, 2012	13.69	13.83	13.69	13.83
135	NASDAQ	FDBC	Wed, Aug 1, 2012	13.74	13.74	13.74	13.74
134	NASDAQ	FDBC	Fri, Jul 27, 2012	13.70	13.70	13.70	13.70
133	NASDAQ	FDBC	Thu, Jul 26, 2012	13.70	13.70	13.70	13.70
132	NASDAQ	FDBC	Wed, Jul 25, 2012	13.70	13.70	13.70	13.70
131	NASDAQ	FDBC	Thu, Jul 19, 2012	13.67	13.67	13.67	13.67
130	NASDAQ	FDBC	Wed, Jul 18, 2012	13.50	13.50	13.50	13.50
129	NASDAQ	FDBC	Fri, Jul 6, 2012	13.65	13.65	13.65	13.65
128	NASDAQ	FDBC	Tue, Jul 3, 2012	13.51	13.51	13.37	13.37
127	NASDAQ	FDBC	Fri, Jun 29, 2012	13.51	13.51	13.51	13.51
126	NASDAQ	FDBC	Wed, Jun 27, 2012	13.55	13.55	13.55	13.55
125	NASDAQ	FDBC	Tue, Jun 26, 2012	13.51	13.51	13.51	13.51
124	NASDAQ	FDBC	Wed, Jun 20, 2012	13.50	13.50	13.50	13.50
123	NASDAQ	FDBC	Wed, Jun 13, 2012	13.50	13.57	13.50	13.50
122	NASDAQ	FDBC	Tue, Jun 12, 2012	13.79	13.79	13.79	13.79
121	NASDAQ	FDBC	Mon, Jun 11, 2012	14.50	14.50	13.79	13.79
120	NASDAQ	FDBC	Fri, Jun 8, 2012	14.33	14.33	13.75	13.75
119	NASDAQ	FDBC	Fri, Jun 1, 2012	14.33	14.33	14.33	14.33
118	NASDAQ	FDBC	Wed, May 30, 2012	14.33	14.33	14.33	14.33
117	NASDAQ	FDBC	Tue, May 29, 2012	13.50	13.50	13.50	13.50
116	NASDAQ	FDBC	Fri, May 18, 2012	13.63	13.63	13.50	13.50
115	NASDAQ	FDBC	Mon, May 14, 2012	13.80	13.80	13.80	13.80
114	NASDAQ	FDBC	Tue, May 8, 2012	13.73	13.80	13.63	13.80
113	NASDAQ	FDBC	Fri, May 4, 2012	14.20	14.20	14.20	14.20
112	NASDAQ	FDBC	Tue, May 1, 2012	14.20	14.33	14.17	14.17
111	NASDAQ	FDBC	Wed, Apr 25, 2012	14.77	14.77	14.77	14.77
110	NASDAQ	FDBC	Tue, Apr 24, 2012	14.20	14.20	14.20	14.20
109	NASDAQ	FDBC	Mon, Apr 23, 2012	14.67	14.67	14.67	14.67
108	NASDAQ	FDBC	Fri, Apr 20, 2012	14.67	14.67	14.20	14.20
107	NASDAQ	FDBC	Tue, Apr 17, 2012	14.83	14.83	14.83	14.83
106	NASDAQ	FDBC	Wed, Apr 11, 2012	14.67	14.67	14.67	14.67
105	NASDAQ	FDBC	Tue, Apr 10, 2012	14.67	14.67	14.50	14.67
104	NASDAQ	FDBC	Thu, Apr 5, 2012	15.67	15.67	14.00	14.00
103	NASDAQ	FDBC	Wed, Apr 4, 2012	15.67	15.67	15.67	15.67
102	NASDAQ	FDBC	Thu, Mar 29, 2012	17.50	17.50	17.50	17.50
101	NASDAQ	FDBC	Fri, Mar 23, 2012	16.00	16.00	16.00	16.00
100	NASDAQ	FDBC	Wed, Mar 21, 2012	16.33	16.33	16.33	16.33
99	NASDAQ	FDBC	Tue, Mar 20, 2012	16.33	16.33	16.33	16.33
98	NASDAQ	FDBC	Wed, Mar 14, 2012	15.80	16.00	15.80	16.00
97	NASDAQ	FDBC	Tue, Mar 13, 2012	16.00	16.00	16.00	16.00
96	NASDAQ	FDBC	Mon, Mar 12, 2012	16.00	16.00	15.67	16.00
95	NASDAQ	FDBC	Wed, Mar 7, 2012	15.83	15.83	15.83	15.83
94	NASDAQ	FDBC	Fri, Mar 2, 2012	15.00	15.00	15.00	15.00
93	NASDAQ	FDBC	Fri, Feb 24, 2012	15.00	15.00	15.00	15.00
92	NASDAQ	FDBC	Wed, Feb 22, 2012	14.50	14.50	14.50	14.50
91	NASDAQ	FDBC	Tue, Feb 21, 2012	14.67	15.17	14.67	15.17
90	NASDAQ	FDBC	Fri, Feb 17, 2012	14.63	14.67	14.63	14.67
89	NASDAQ	FDBC	Thu, Feb 16, 2012	14.17	14.17	14.17	14.17
88	NASDAQ	FDBC	Mon, Feb 13, 2012	14.67	14.67	14.67	14.67
87	NASDAQ	FDBC	Fri, Feb 10, 2012	14.65	14.65	14.65	14.65
86	NASDAQ	FDBC	Mon, Feb 6, 2012	14.29	14.29	13.83	13.83
85	NASDAQ	FDBC	Fri, Feb 3, 2012	14.33	14.33	14.00	14.00
84	NASDAQ	FDBC	Mon, Jan 30, 2012	14.00	14.33	14.00	14.33
83	NASDAQ	FDBC	Tue, Jan 24, 2012	13.33	13.33	13.33	13.33
82	NASDAQ	FDBC	Mon, Jan 23, 2012	13.40	13.40	13.33	13.33
81	NASDAQ	FDBC	Fri, Jan 20, 2012	14.33	14.33	14.33	14.33
80	NASDAQ	FDBC	Tue, Jan 17, 2012	13.99	14.33	13.99	14.33
79	NASDAQ	FDBC	Fri, Jan 13, 2012	13.40	13.40	13.40	13.40
78	NASDAQ	FDBC	Thu, Jan 12, 2012	13.37	13.37	13.37	13.37
77	NASDAQ	FDBC	Tue, Jan 10, 2012	13.33	14.07	13.33	14.07
76	NASDAQ	FDBC	Fri, Jan 6, 2012	13.33	13.33	13.33	13.33
75	NASDAQ	FDBC	Fri, Dec 30, 2011	13.83	13.83	13.83	13.83
74	NASDAQ	FDBC	Thu, Dec 29, 2011	13.83	14.00	13.83	14.00
73	NASDAQ	FDBC	Tue, Dec 27, 2011	13.33	13.33	13.33	13.33
72	NASDAQ	FDBC	Thu, Dec 22, 2011	13.33	13.37	13.33	13.37
71	NASDAQ	FDBC	Wed, Dec 21, 2011	14.00	14.00	13.37	13.37
70	NASDAQ	FDBC	Tue, Dec 20, 2011	13.99	14.00	13.99	14.00
69	NASDAQ	FDBC	Fri, Dec 16, 2011	13.67	13.67	13.67	13.67
68	NASDAQ	FDBC	Wed, Dec 14, 2011	13.33	13.33	12.67	12.67
67	NASDAQ	FDBC	Tue, Dec 13, 2011	14.00	14.00	13.73	13.73
66	NASDAQ	FDBC	Mon, Dec 12, 2011	14.00	14.00	14.00	14.00
65	NASDAQ	FDBC	Fri, Dec 9, 2011	13.63	13.63	13.60	13.60
64	NASDAQ	FDBC	Thu, Dec 8, 2011	12.83	12.83	12.67	12.67
63	NASDAQ	FDBC	Wed, Dec 7, 2011	13.33	13.33	12.67	12.77
62	NASDAQ	FDBC	Mon, Dec 5, 2011	13.00	13.00	12.83	12.83
61	NASDAQ	FDBC	Fri, Dec 2, 2011	13.00	13.00	13.00	13.00
60	NASDAQ	FDBC	Tue, Nov 22, 2011	13.00	13.00	12.67	12.67
59	NASDAQ	FDBC	Mon, Nov 21, 2011	13.00	13.00	13.00	13.00
58	NASDAQ	FDBC	Fri, Nov 18, 2011	12.50	13.00	12.50	13.00
57	NASDAQ	FDBC	Wed, Nov 16, 2011	13.33	13.33	13.33	13.33
56	NASDAQ	FDBC	Tue, Nov 15, 2011	12.67	12.67	12.67	12.67
55	NASDAQ	FDBC	Mon, Nov 14, 2011	13.33	13.33	12.67	12.67
54	NASDAQ	FDBC	Fri, Nov 11, 2011	13.33	13.33	13.33	13.33
53	NASDAQ	FDBC	Thu, Nov 10, 2011	13.83	13.83	13.33	13.33
52	NASDAQ	FDBC	Wed, Nov 9, 2011	14.50	14.50	11.57	11.57
51	NASDAQ	FDBC	Fri, Nov 4, 2011	12.05	12.05	12.05	12.05
50	NASDAQ	FDBC	Thu, Nov 3, 2011	13.33	13.33	11.37	11.37
49	NASDAQ	FDBC	Fri, Oct 14, 2011	13.33	13.33	13.33	13.33
48	NASDAQ	FDBC	Thu, Oct 13, 2011	12.67	13.33	12.67	13.33
47	NASDAQ	FDBC	Wed, Oct 12, 2011	12.67	12.67	12.67	12.67
46	NASDAQ	FDBC	Fri, Oct 7, 2011	11.67	11.67	11.67	11.67
45	NASDAQ	FDBC	Tue, Oct 4, 2011	11.67	11.67	11.67	11.67
44	NASDAQ	FDBC	Mon, Oct 3, 2011	11.40	11.40	11.37	11.37
43	NASDAQ	FDBC	Tue, Sep 27, 2011	11.67	11.67	11.37	11.37
42	NASDAQ	FDBC	Mon, Sep 26, 2011	11.37	11.57	11.37	11.57
41	NASDAQ	FDBC	Thu, Sep 22, 2011	11.37	11.67	11.37	11.37
40	NASDAQ	FDBC	Wed, Sep 14, 2011	12.67	12.67	11.33	11.33
39	NASDAQ	FDBC	Tue, Sep 13, 2011	12.00	12.00	12.00	12.00
38	NASDAQ	FDBC	Mon, Sep 12, 2011	12.00	12.00	11.33	11.33
37	NASDAQ	FDBC	Thu, Sep 8, 2011	11.33	11.33	11.33	11.33
36	NASDAQ	FDBC	Wed, Sep 7, 2011	11.00	11.00	11.00	11.00
35	NASDAQ	FDBC	Thu, Sep 1, 2011	12.33	12.33	12.33	12.33
34	NASDAQ	FDBC	Wed, Aug 31, 2011	12.33	12.33	12.33	12.33
33	NASDAQ	FDBC	Tue, Aug 30, 2011	12.33	12.33	12.33	12.33
32	NASDAQ	FDBC	Fri, Aug 26, 2011	10.87	11.67	10.67	11.33
31	NASDAQ	FDBC	Thu, Aug 25, 2011	11.33	11.33	11.33	11.33
30	NASDAQ	FDBC	Wed, Aug 24, 2011	11.50	11.50	11.50	11.50
29	NASDAQ	FDBC	Tue, Aug 23, 2011	12.00	12.00	12.00	12.00
28	NASDAQ	FDBC	Mon, Aug 22, 2011	11.50	11.50	11.50	11.50
27	NASDAQ	FDBC	Wed, Aug 17, 2011	13.33	13.33	13.33	13.33
26	NASDAQ	FDBC	Tue, Aug 16, 2011	12.00	12.00	12.00	12.00
25	NASDAQ	FDBC	Thu, Aug 11, 2011	12.00	12.03	12.00	12.00
24	NASDAQ	FDBC	Tue, Aug 9, 2011	12.17	12.33	12.00	12.33
23	NASDAQ	FDBC	Mon, Aug 8, 2011	12.17	12.17	12.17	12.17
22	NASDAQ	FDBC	Thu, Aug 4, 2011	12.17	12.17	12.17	12.17
21	NASDAQ	FDBC	Tue, Aug 2, 2011	12.50	12.50	12.10	12.50
20	NASDAQ	FDBC	Tue, Jul 26, 2011	13.33	13.33	13.33	13.33
19	NASDAQ	FDBC	Wed, Jul 20, 2011	13.67	13.87	13.33	13.33
18	NASDAQ	FDBC	Tue, Jul 19, 2011	12.17	12.17	12.17	12.17
17	NASDAQ	FDBC	Fri, Jul 15, 2011	12.20	12.20	12.20	12.20
16	NASDAQ	FDBC	Thu, Jul 14, 2011	12.50	12.50	12.20	12.20
15	NASDAQ	FDBC	Wed, Jul 13, 2011	12.67	12.67	12.20	12.50
14	NASDAQ	FDBC	Tue, Jul 12, 2011	12.67	12.67	12.67	12.67
13	NASDAQ	FDBC	Mon, Jul 11, 2011	13.33	13.33	13.17	13.17
12	NASDAQ	FDBC	Fri, Jul 8, 2011	13.07	13.07	13.07	13.07
11	NASDAQ	FDBC	Tue, Jul 5, 2011	12.67	12.67	12.67	12.67
10	NASDAQ	FDBC	Fri, Jul 1, 2011	12.67	12.67	12.67	12.67
9	NASDAQ	FDBC	Thu, Jun 30, 2011	12.87	13.00	12.87	13.00
8	NASDAQ	FDBC	Wed, Jun 29, 2011	12.67	12.67	12.67	12.67
7	NASDAQ	FDBC	Fri, Jun 24, 2011	12.67	13.07	12.50	13.07
6	NASDAQ	FDBC	Wed, Jun 15, 2011	12.67	12.67	12.67	12.67
5	NASDAQ	FDBC	Mon, Jun 13, 2011	13.07	13.07	13.07	13.07
4	NASDAQ	FDBC	Fri, Jun 10, 2011	13.00	13.00	13.00	13.00
3	NASDAQ	FDBC	Thu, Jun 2, 2011	12.77	12.77	12.77	12.77
2	NASDAQ	FDBC	Tue, May 31, 2011	12.90	12.90	12.90	12.90
1	NASDAQ	FDBC	Mon, May 23, 2011	12.37	12.37	12.37	12.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Fidelity D & D Bancorp Inc NASDAQ:FDBC 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