FVCBankcorp Inc NASDAQ:FVCB Historical Prices

Below are the 1993 trading days of historical prices for FVCB.

#	Exchange	Symbol	Date	Open	High	Low	Close
1993	NASDAQ	FVCB	Thu, Mar 7, 2024	12.20	12.29	12.15	12.29
1992	NASDAQ	FVCB	Wed, Mar 6, 2024	12.35	12.42	12.10	12.16
1991	NASDAQ	FVCB	Tue, Mar 5, 2024	12.10	12.36	12.10	12.12
1990	NASDAQ	FVCB	Mon, Mar 4, 2024	11.92	12.25	11.80	11.93
1989	NASDAQ	FVCB	Fri, Mar 1, 2024	12.02	12.04	11.87	12.00
1988	NASDAQ	FVCB	Thu, Feb 29, 2024	11.95	12.34	11.95	12.11
1987	NASDAQ	FVCB	Wed, Feb 28, 2024	11.75	12.03	11.65	12.00
1986	NASDAQ	FVCB	Tue, Feb 27, 2024	11.67	11.90	11.65	11.82
1985	NASDAQ	FVCB	Mon, Feb 26, 2024	11.50	11.84	11.50	11.66
1984	NASDAQ	FVCB	Fri, Feb 23, 2024	11.78	11.92	11.61	11.61
1983	NASDAQ	FVCB	Thu, Feb 22, 2024	11.60	11.65	11.44	11.57
1982	NASDAQ	FVCB	Wed, Feb 21, 2024	11.82	11.97	11.54	11.71
1981	NASDAQ	FVCB	Tue, Feb 20, 2024	11.79	12.26	11.70	11.75
1980	NASDAQ	FVCB	Fri, Feb 16, 2024	12.09	12.15	11.84	11.99
1979	NASDAQ	FVCB	Thu, Feb 15, 2024	12.04	12.34	11.68	12.14
1978	NASDAQ	FVCB	Wed, Feb 14, 2024	11.57	11.94	11.54	11.85
1977	NASDAQ	FVCB	Tue, Feb 13, 2024	11.42	11.60	11.21	11.49
1976	NASDAQ	FVCB	Mon, Feb 12, 2024	11.95	12.05	11.81	11.81
1975	NASDAQ	FVCB	Fri, Feb 9, 2024	11.53	11.92	11.53	11.76
1974	NASDAQ	FVCB	Thu, Feb 8, 2024	11.22	11.49	10.98	11.39
1973	NASDAQ	FVCB	Wed, Feb 7, 2024	11.22	11.49	10.33	11.14
1972	NASDAQ	FVCB	Tue, Feb 6, 2024	11.28	11.72	11.11	11.33
1971	NASDAQ	FVCB	Mon, Feb 5, 2024	11.50	11.70	11.37	11.40
1970	NASDAQ	FVCB	Fri, Feb 2, 2024	12.20	12.25	11.70	11.71
1969	NASDAQ	FVCB	Thu, Feb 1, 2024	12.17	12.55	12.17	12.48
1968	NASDAQ	FVCB	Wed, Jan 31, 2024	12.34	12.49	12.26	12.27
1967	NASDAQ	FVCB	Tue, Jan 30, 2024	13.05	13.23	12.48	12.55
1966	NASDAQ	FVCB	Mon, Jan 29, 2024	13.38	13.39	13.06	13.06
1965	NASDAQ	FVCB	Fri, Jan 26, 2024	13.55	13.55	13.02	13.38
1964	NASDAQ	FVCB	Thu, Jan 25, 2024	13.50	13.60	13.27	13.42
1963	NASDAQ	FVCB	Wed, Jan 24, 2024	13.44	13.44	12.85	13.32
1962	NASDAQ	FVCB	Tue, Jan 23, 2024	13.76	13.76	13.42	13.43
1961	NASDAQ	FVCB	Mon, Jan 22, 2024	13.32	13.68	13.32	13.60
1960	NASDAQ	FVCB	Fri, Jan 19, 2024	12.68	13.14	12.57	13.13
1959	NASDAQ	FVCB	Thu, Jan 18, 2024	12.91	13.06	12.42	12.54
1958	NASDAQ	FVCB	Wed, Jan 17, 2024	12.77	13.02	12.77	12.87
1957	NASDAQ	FVCB	Tue, Jan 16, 2024	12.91	13.20	12.81	13.05
1956	NASDAQ	FVCB	Fri, Jan 12, 2024	13.95	13.95	12.95	13.22
1955	NASDAQ	FVCB	Thu, Jan 11, 2024	14.15	14.15	13.70	13.93
1954	NASDAQ	FVCB	Wed, Jan 10, 2024	14.13	14.48	13.76	14.12
1953	NASDAQ	FVCB	Tue, Jan 9, 2024	14.22	14.49	13.84	14.22
1952	NASDAQ	FVCB	Mon, Jan 8, 2024	14.68	14.68	14.07	14.40
1951	NASDAQ	FVCB	Fri, Jan 5, 2024	14.09	14.61	13.93	14.39
1950	NASDAQ	FVCB	Thu, Jan 4, 2024	14.01	14.35	13.97	14.28
1949	NASDAQ	FVCB	Wed, Jan 3, 2024	14.30	14.34	13.76	13.90
1948	NASDAQ	FVCB	Tue, Jan 2, 2024	14.25	14.37	14.04	14.27
1947	NASDAQ	FVCB	Fri, Dec 29, 2023	14.62	14.62	14.20	14.20
1946	NASDAQ	FVCB	Thu, Dec 28, 2023	14.50	14.75	14.45	14.60
1945	NASDAQ	FVCB	Wed, Dec 27, 2023	14.54	14.75	14.30	14.75
1944	NASDAQ	FVCB	Tue, Dec 26, 2023	14.47	14.74	14.41	14.61
1943	NASDAQ	FVCB	Fri, Dec 22, 2023	14.25	14.65	13.81	14.57
1942	NASDAQ	FVCB	Thu, Dec 21, 2023	14.34	14.57	13.91	14.10
1941	NASDAQ	FVCB	Wed, Dec 20, 2023	14.74	15.39	13.86	14.11
1940	NASDAQ	FVCB	Tue, Dec 19, 2023	13.92	14.76	13.77	14.76
1939	NASDAQ	FVCB	Mon, Dec 18, 2023	14.12	14.12	13.40	13.89
1938	NASDAQ	FVCB	Fri, Dec 15, 2023	13.44	14.12	13.21	14.12
1937	NASDAQ	FVCB	Thu, Dec 14, 2023	13.21	13.50	12.94	13.33
1936	NASDAQ	FVCB	Wed, Dec 13, 2023	12.14	13.24	12.02	12.95
1935	NASDAQ	FVCB	Tue, Dec 12, 2023	12.41	12.41	11.97	12.05
1934	NASDAQ	FVCB	Mon, Dec 11, 2023	12.60	12.60	12.24	12.28
1933	NASDAQ	FVCB	Fri, Dec 8, 2023	12.42	12.61	12.33	12.52
1932	NASDAQ	FVCB	Thu, Dec 7, 2023	12.14	12.35	12.14	12.29
1931	NASDAQ	FVCB	Wed, Dec 6, 2023	11.96	12.39	11.96	12.04
1930	NASDAQ	FVCB	Tue, Dec 5, 2023	12.20	12.20	11.72	11.81
1929	NASDAQ	FVCB	Mon, Dec 4, 2023	11.81	12.44	11.81	12.25
1928	NASDAQ	FVCB	Fri, Dec 1, 2023	11.30	11.81	11.18	11.81
1927	NASDAQ	FVCB	Thu, Nov 30, 2023	12.24	12.24	10.96	11.16
1926	NASDAQ	FVCB	Wed, Nov 29, 2023	12.14	12.14	11.73	12.12
1925	NASDAQ	FVCB	Tue, Nov 28, 2023	12.07	12.13	11.86	11.86
1924	NASDAQ	FVCB	Mon, Nov 27, 2023	12.15	12.15	11.94	12.07
1923	NASDAQ	FVCB	Fri, Nov 24, 2023	12.00	12.15	11.75	12.15
1922	NASDAQ	FVCB	Wed, Nov 22, 2023	12.15	12.15	11.73	12.09
1921	NASDAQ	FVCB	Tue, Nov 21, 2023	12.19	12.19	11.82	12.06
1920	NASDAQ	FVCB	Mon, Nov 20, 2023	12.13	12.27	11.97	12.16
1919	NASDAQ	FVCB	Fri, Nov 17, 2023	12.68	12.68	12.11	12.31
1918	NASDAQ	FVCB	Thu, Nov 16, 2023	12.05	12.70	12.05	12.55
1917	NASDAQ	FVCB	Wed, Nov 15, 2023	11.50	12.23	11.50	12.08
1916	NASDAQ	FVCB	Tue, Nov 14, 2023	11.03	11.83	10.86	11.75
1915	NASDAQ	FVCB	Mon, Nov 13, 2023	10.95	10.95	10.78	10.87
1914	NASDAQ	FVCB	Fri, Nov 10, 2023	10.88	11.15	10.77	11.00
1913	NASDAQ	FVCB	Thu, Nov 9, 2023	10.85	11.20	10.75	10.84
1912	NASDAQ	FVCB	Wed, Nov 8, 2023	11.17	11.28	10.95	11.03
1911	NASDAQ	FVCB	Tue, Nov 7, 2023	11.23	11.55	11.14	11.32
1910	NASDAQ	FVCB	Mon, Nov 6, 2023	11.10	11.38	11.10	11.30
1909	NASDAQ	FVCB	Fri, Nov 3, 2023	11.15	11.20	11.05	11.19
1908	NASDAQ	FVCB	Thu, Nov 2, 2023	10.93	11.07	10.93	11.05
1907	NASDAQ	FVCB	Wed, Nov 1, 2023	10.89	11.03	10.89	10.89
1906	NASDAQ	FVCB	Tue, Oct 31, 2023	10.94	10.99	10.85	10.92
1905	NASDAQ	FVCB	Mon, Oct 30, 2023	11.16	11.19	10.86	10.97
1904	NASDAQ	FVCB	Fri, Oct 27, 2023	11.00	11.19	11.00	11.03
1903	NASDAQ	FVCB	Thu, Oct 26, 2023	11.01	11.28	10.83	11.15
1902	NASDAQ	FVCB	Wed, Oct 25, 2023	11.00	11.23	10.89	10.89
1901	NASDAQ	FVCB	Tue, Oct 24, 2023	11.10	11.16	10.79	11.16
1900	NASDAQ	FVCB	Mon, Oct 23, 2023	11.28	11.43	11.11	11.15
1899	NASDAQ	FVCB	Fri, Oct 20, 2023	11.46	11.62	11.25	11.42
1898	NASDAQ	FVCB	Thu, Oct 19, 2023	12.03	12.05	11.30	11.32
1897	NASDAQ	FVCB	Wed, Oct 18, 2023	11.90	12.13	11.78	11.83
1896	NASDAQ	FVCB	Tue, Oct 17, 2023	11.98	12.40	11.49	12.24
1895	NASDAQ	FVCB	Mon, Oct 16, 2023	11.74	12.05	11.70	11.91
1894	NASDAQ	FVCB	Fri, Oct 13, 2023	11.65	11.70	11.50	11.65
1893	NASDAQ	FVCB	Thu, Oct 12, 2023	11.70	11.70	11.52	11.65
1892	NASDAQ	FVCB	Wed, Oct 11, 2023	12.09	12.37	11.53	11.66
1891	NASDAQ	FVCB	Tue, Oct 10, 2023	11.95	12.09	11.77	11.99
1890	NASDAQ	FVCB	Mon, Oct 9, 2023	11.55	12.16	11.55	11.82
1889	NASDAQ	FVCB	Fri, Oct 6, 2023	11.35	11.95	11.19	11.82
1888	NASDAQ	FVCB	Thu, Oct 5, 2023	11.21	11.55	11.20	11.44
1887	NASDAQ	FVCB	Wed, Oct 4, 2023	11.38	11.48	11.13	11.26
1886	NASDAQ	FVCB	Tue, Oct 3, 2023	11.61	12.16	11.22	11.23
1885	NASDAQ	FVCB	Mon, Oct 2, 2023	12.75	13.35	11.52	11.52
1884	NASDAQ	FVCB	Fri, Sep 29, 2023	11.73	13.35	11.73	12.81
1883	NASDAQ	FVCB	Thu, Sep 28, 2023	11.76	12.00	11.39	11.72
1882	NASDAQ	FVCB	Wed, Sep 27, 2023	11.65	11.99	11.55	11.62
1881	NASDAQ	FVCB	Tue, Sep 26, 2023	11.35	11.50	11.25	11.25
1880	NASDAQ	FVCB	Mon, Sep 25, 2023	11.22	11.81	11.12	11.52
1879	NASDAQ	FVCB	Fri, Sep 22, 2023	11.47	11.80	11.30	11.39
1878	NASDAQ	FVCB	Thu, Sep 21, 2023	11.36	11.51	11.17	11.34
1877	NASDAQ	FVCB	Wed, Sep 20, 2023	11.64	11.72	11.30	11.36
1876	NASDAQ	FVCB	Tue, Sep 19, 2023	11.66	11.73	11.24	11.52
1875	NASDAQ	FVCB	Mon, Sep 18, 2023	11.92	12.01	11.58	11.68
1874	NASDAQ	FVCB	Fri, Sep 15, 2023	11.77	12.14	11.76	12.05
1873	NASDAQ	FVCB	Thu, Sep 14, 2023	12.00	12.19	11.89	11.90
1872	NASDAQ	FVCB	Wed, Sep 13, 2023	11.84	12.08	11.84	11.96
1871	NASDAQ	FVCB	Tue, Sep 12, 2023	11.77	11.94	11.77	11.85
1870	NASDAQ	FVCB	Mon, Sep 11, 2023	11.82	11.82	11.82	11.82
1869	NASDAQ	FVCB	Fri, Sep 8, 2023	11.98	12.23	11.98	12.11
1868	NASDAQ	FVCB	Thu, Sep 7, 2023	11.68	12.27	11.68	12.05
1867	NASDAQ	FVCB	Wed, Sep 6, 2023	12.45	12.46	12.00	12.03
1866	NASDAQ	FVCB	Tue, Sep 5, 2023	12.26	12.48	12.19	12.40
1865	NASDAQ	FVCB	Fri, Sep 1, 2023	12.25	12.40	12.25	12.35
1864	NASDAQ	FVCB	Thu, Aug 31, 2023	12.15	12.29	12.15	12.17
1863	NASDAQ	FVCB	Wed, Aug 30, 2023	12.26	12.38	12.01	12.15
1862	NASDAQ	FVCB	Tue, Aug 29, 2023	12.01	12.50	11.94	12.30
1861	NASDAQ	FVCB	Mon, Aug 28, 2023	12.13	12.19	11.58	12.11
1860	NASDAQ	FVCB	Fri, Aug 25, 2023	11.79	11.87	11.67	11.71
1859	NASDAQ	FVCB	Thu, Aug 24, 2023	11.61	11.93	11.32	11.81
1858	NASDAQ	FVCB	Wed, Aug 23, 2023	11.37	11.75	11.37	11.70
1857	NASDAQ	FVCB	Tue, Aug 22, 2023	11.80	11.89	11.35	11.35
1856	NASDAQ	FVCB	Mon, Aug 21, 2023	11.34	12.18	11.33	11.82
1855	NASDAQ	FVCB	Fri, Aug 18, 2023	12.06	12.14	11.17	11.27
1854	NASDAQ	FVCB	Thu, Aug 17, 2023	12.21	12.30	12.13	12.13
1853	NASDAQ	FVCB	Wed, Aug 16, 2023	12.50	12.51	12.27	12.27
1852	NASDAQ	FVCB	Tue, Aug 15, 2023	12.75	12.82	12.39	12.39
1851	NASDAQ	FVCB	Mon, Aug 14, 2023	13.20	13.20	12.71	12.76
1850	NASDAQ	FVCB	Fri, Aug 11, 2023	13.40	13.65	13.28	13.40
1849	NASDAQ	FVCB	Thu, Aug 10, 2023	13.80	13.96	13.44	13.70
1848	NASDAQ	FVCB	Wed, Aug 9, 2023	13.74	13.92	13.37	13.80
1847	NASDAQ	FVCB	Tue, Aug 8, 2023	13.69	13.95	13.25	13.95
1846	NASDAQ	FVCB	Mon, Aug 7, 2023	13.65	13.88	13.37	13.75
1845	NASDAQ	FVCB	Fri, Aug 4, 2023	14.17	14.17	13.33	13.35
1844	NASDAQ	FVCB	Thu, Aug 3, 2023	13.36	14.42	13.08	14.42
1843	NASDAQ	FVCB	Wed, Aug 2, 2023	12.73	13.51	12.66	13.30
1842	NASDAQ	FVCB	Tue, Aug 1, 2023	12.95	13.08	12.22	12.74
1841	NASDAQ	FVCB	Mon, Jul 31, 2023	12.69	13.19	12.48	12.86
1840	NASDAQ	FVCB	Fri, Jul 28, 2023	12.65	12.65	12.26	12.57
1839	NASDAQ	FVCB	Thu, Jul 27, 2023	12.45	12.67	12.23	12.52
1838	NASDAQ	FVCB	Wed, Jul 26, 2023	12.22	12.94	11.39	12.36
1837	NASDAQ	FVCB	Tue, Jul 25, 2023	12.21	12.21	11.74	11.93
1836	NASDAQ	FVCB	Mon, Jul 24, 2023	11.21	12.16	10.83	12.16
1835	NASDAQ	FVCB	Fri, Jul 21, 2023	11.76	12.34	11.47	11.47
1834	NASDAQ	FVCB	Thu, Jul 20, 2023	12.59	12.59	11.41	11.46
1833	NASDAQ	FVCB	Wed, Jul 19, 2023	11.32	12.62	10.82	12.62
1832	NASDAQ	FVCB	Tue, Jul 18, 2023	10.28	11.47	10.28	11.32
1831	NASDAQ	FVCB	Mon, Jul 17, 2023	10.57	10.79	10.11	10.39
1830	NASDAQ	FVCB	Fri, Jul 14, 2023	10.65	10.68	10.36	10.51
1829	NASDAQ	FVCB	Thu, Jul 13, 2023	10.56	10.69	10.46	10.63
1828	NASDAQ	FVCB	Wed, Jul 12, 2023	10.46	11.01	10.33	10.58
1827	NASDAQ	FVCB	Tue, Jul 11, 2023	10.47	10.80	10.27	10.44
1826	NASDAQ	FVCB	Mon, Jul 10, 2023	10.55	10.75	10.19	10.51
1825	NASDAQ	FVCB	Fri, Jul 7, 2023	10.31	10.67	10.31	10.63
1824	NASDAQ	FVCB	Thu, Jul 6, 2023	10.50	10.50	10.11	10.11
1823	NASDAQ	FVCB	Wed, Jul 5, 2023	10.81	10.85	10.57	10.71
1822	NASDAQ	FVCB	Mon, Jul 3, 2023	10.76	10.94	10.39	10.83
1821	NASDAQ	FVCB	Fri, Jun 30, 2023	10.37	10.87	10.37	10.77
1820	NASDAQ	FVCB	Thu, Jun 29, 2023	10.63	10.80	10.50	10.77
1819	NASDAQ	FVCB	Wed, Jun 28, 2023	10.74	10.81	10.40	10.58
1818	NASDAQ	FVCB	Tue, Jun 27, 2023	10.92	10.95	10.51	10.80
1817	NASDAQ	FVCB	Mon, Jun 26, 2023	10.48	10.94	10.48	10.90
1816	NASDAQ	FVCB	Fri, Jun 23, 2023	10.27	10.74	10.21	10.50
1815	NASDAQ	FVCB	Thu, Jun 22, 2023	10.26	10.51	10.15	10.40
1814	NASDAQ	FVCB	Wed, Jun 21, 2023	10.61	10.63	10.25	10.50
1813	NASDAQ	FVCB	Tue, Jun 20, 2023	10.76	10.94	10.50	10.57
1812	NASDAQ	FVCB	Fri, Jun 16, 2023	10.71	10.89	10.50	10.76
1811	NASDAQ	FVCB	Thu, Jun 15, 2023	10.47	10.82	10.39	10.60
1810	NASDAQ	FVCB	Wed, Jun 14, 2023	10.62	10.87	10.42	10.58
1809	NASDAQ	FVCB	Tue, Jun 13, 2023	10.30	10.75	10.29	10.62
1808	NASDAQ	FVCB	Mon, Jun 12, 2023	10.46	10.64	10.27	10.28
1807	NASDAQ	FVCB	Fri, Jun 9, 2023	10.46	10.67	10.13	10.44
1806	NASDAQ	FVCB	Thu, Jun 8, 2023	10.65	10.78	10.27	10.45
1805	NASDAQ	FVCB	Wed, Jun 7, 2023	10.52	10.76	10.32	10.65
1804	NASDAQ	FVCB	Tue, Jun 6, 2023	10.84	10.98	10.32	10.47
1803	NASDAQ	FVCB	Mon, Jun 5, 2023	10.61	10.97	10.36	10.70
1802	NASDAQ	FVCB	Fri, Jun 2, 2023	10.17	10.63	10.17	10.63
1801	NASDAQ	FVCB	Thu, Jun 1, 2023	10.22	10.85	10.02	10.17
1800	NASDAQ	FVCB	Wed, May 31, 2023	10.32	10.48	10.11	10.22
1799	NASDAQ	FVCB	Tue, May 30, 2023	10.39	10.43	10.12	10.22
1798	NASDAQ	FVCB	Fri, May 26, 2023	10.14	10.54	10.07	10.38
1797	NASDAQ	FVCB	Thu, May 25, 2023	10.61	11.02	10.06	10.15
1796	NASDAQ	FVCB	Wed, May 24, 2023	10.44	10.91	10.43	10.63
1795	NASDAQ	FVCB	Tue, May 23, 2023	10.18	10.71	10.00	10.53
1794	NASDAQ	FVCB	Mon, May 22, 2023	9.58	10.36	9.23	10.19
1793	NASDAQ	FVCB	Fri, May 19, 2023	9.57	9.74	9.34	9.43
1792	NASDAQ	FVCB	Thu, May 18, 2023	9.37	9.53	9.25	9.40
1791	NASDAQ	FVCB	Wed, May 17, 2023	8.94	9.93	8.74	9.43
1790	NASDAQ	FVCB	Tue, May 16, 2023	8.97	9.30	8.85	9.04
1789	NASDAQ	FVCB	Mon, May 15, 2023	8.49	9.22	8.49	9.00
1788	NASDAQ	FVCB	Fri, May 12, 2023	8.50	8.61	8.38	8.53
1787	NASDAQ	FVCB	Thu, May 11, 2023	8.75	9.11	8.30	8.49
1786	NASDAQ	FVCB	Wed, May 10, 2023	8.80	8.91	8.31	8.76
1785	NASDAQ	FVCB	Tue, May 9, 2023	8.78	8.85	8.61	8.75
1784	NASDAQ	FVCB	Mon, May 8, 2023	8.97	8.97	8.66	8.76
1783	NASDAQ	FVCB	Fri, May 5, 2023	9.14	9.26	8.75	8.80
1782	NASDAQ	FVCB	Thu, May 4, 2023	9.02	9.25	8.68	8.85
1781	NASDAQ	FVCB	Wed, May 3, 2023	8.89	9.41	8.89	9.01
1780	NASDAQ	FVCB	Tue, May 2, 2023	9.58	9.58	8.88	9.03
1779	NASDAQ	FVCB	Mon, May 1, 2023	9.61	9.72	9.40	9.59
1778	NASDAQ	FVCB	Fri, Apr 28, 2023	9.68	9.76	9.31	9.61
1777	NASDAQ	FVCB	Thu, Apr 27, 2023	9.38	9.80	9.20	9.65
1776	NASDAQ	FVCB	Wed, Apr 26, 2023	9.36	9.37	9.17	9.30
1775	NASDAQ	FVCB	Tue, Apr 25, 2023	9.63	9.63	9.36	9.42
1774	NASDAQ	FVCB	Mon, Apr 24, 2023	9.52	9.84	9.37	9.55
1773	NASDAQ	FVCB	Fri, Apr 21, 2023	9.67	10.16	9.56	9.56
1772	NASDAQ	FVCB	Thu, Apr 20, 2023	10.00	10.03	9.77	9.90
1771	NASDAQ	FVCB	Wed, Apr 19, 2023	9.86	10.11	9.77	10.00
1770	NASDAQ	FVCB	Tue, Apr 18, 2023	10.21	10.21	9.86	9.92
1769	NASDAQ	FVCB	Mon, Apr 17, 2023	9.77	10.20	9.63	10.13
1768	NASDAQ	FVCB	Fri, Apr 14, 2023	10.13	10.13	9.67	9.70
1767	NASDAQ	FVCB	Thu, Apr 13, 2023	9.98	10.07	9.81	10.01
1766	NASDAQ	FVCB	Wed, Apr 12, 2023	10.28	10.28	9.99	10.05
1765	NASDAQ	FVCB	Tue, Apr 11, 2023	10.35	10.50	10.27	10.34
1764	NASDAQ	FVCB	Mon, Apr 10, 2023	10.35	10.43	10.17	10.30
1763	NASDAQ	FVCB	Thu, Apr 6, 2023	10.22	10.39	10.11	10.32
1762	NASDAQ	FVCB	Wed, Apr 5, 2023	10.11	10.43	10.00	10.11
1761	NASDAQ	FVCB	Tue, Apr 4, 2023	10.96	10.96	10.07	10.28
1760	NASDAQ	FVCB	Mon, Apr 3, 2023	10.57	10.98	10.52	10.82
1759	NASDAQ	FVCB	Fri, Mar 31, 2023	10.86	10.86	10.50	10.65
1758	NASDAQ	FVCB	Thu, Mar 30, 2023	11.33	11.33	10.40	10.75
1757	NASDAQ	FVCB	Wed, Mar 29, 2023	11.71	11.84	11.31	11.35
1756	NASDAQ	FVCB	Tue, Mar 28, 2023	11.57	11.78	11.31	11.74
1755	NASDAQ	FVCB	Mon, Mar 27, 2023	11.70	11.75	11.48	11.53
1754	NASDAQ	FVCB	Fri, Mar 24, 2023	11.59	11.63	11.35	11.62
1753	NASDAQ	FVCB	Thu, Mar 23, 2023	11.99	12.24	11.58	11.63
1752	NASDAQ	FVCB	Wed, Mar 22, 2023	12.20	12.20	11.83	11.92
1751	NASDAQ	FVCB	Tue, Mar 21, 2023	11.29	12.44	11.29	12.16
1750	NASDAQ	FVCB	Mon, Mar 20, 2023	11.27	11.39	11.07	11.15
1749	NASDAQ	FVCB	Fri, Mar 17, 2023	11.76	11.99	11.21	11.24
1748	NASDAQ	FVCB	Thu, Mar 16, 2023	11.31	11.79	11.01	11.76
1747	NASDAQ	FVCB	Wed, Mar 15, 2023	11.11	11.60	10.95	11.31
1746	NASDAQ	FVCB	Tue, Mar 14, 2023	11.44	11.83	11.02	11.29
1745	NASDAQ	FVCB	Mon, Mar 13, 2023	12.08	12.08	10.05	11.12
1744	NASDAQ	FVCB	Fri, Mar 10, 2023	13.19	13.19	12.20	12.50
1743	NASDAQ	FVCB	Thu, Mar 9, 2023	13.65	13.65	13.10	13.30
1742	NASDAQ	FVCB	Wed, Mar 8, 2023	13.43	13.80	13.43	13.75
1741	NASDAQ	FVCB	Tue, Mar 7, 2023	13.71	13.87	13.48	13.70
1740	NASDAQ	FVCB	Mon, Mar 6, 2023	13.50	13.75	13.37	13.65
1739	NASDAQ	FVCB	Fri, Mar 3, 2023	13.39	13.55	13.38	13.51
1738	NASDAQ	FVCB	Thu, Mar 2, 2023	13.45	13.52	13.36	13.50
1737	NASDAQ	FVCB	Wed, Mar 1, 2023	13.55	13.55	13.45	13.51
1736	NASDAQ	FVCB	Tue, Feb 28, 2023	13.58	13.68	13.54	13.55
1735	NASDAQ	FVCB	Mon, Feb 27, 2023	13.51	13.60	13.49	13.58
1734	NASDAQ	FVCB	Fri, Feb 24, 2023	13.52	13.68	13.44	13.52
1733	NASDAQ	FVCB	Thu, Feb 23, 2023	13.75	13.75	13.51	13.64
1732	NASDAQ	FVCB	Wed, Feb 22, 2023	13.50	13.75	13.45	13.70
1731	NASDAQ	FVCB	Tue, Feb 21, 2023	13.50	13.54	13.43	13.48
1730	NASDAQ	FVCB	Fri, Feb 17, 2023	13.55	13.71	13.43	13.50
1729	NASDAQ	FVCB	Thu, Feb 16, 2023	13.63	13.68	13.44	13.50
1728	NASDAQ	FVCB	Wed, Feb 15, 2023	13.64	13.64	13.48	13.53
1727	NASDAQ	FVCB	Tue, Feb 14, 2023	13.73	13.99	13.55	13.62
1726	NASDAQ	FVCB	Mon, Feb 13, 2023	14.01	14.05	13.77	13.79
1725	NASDAQ	FVCB	Fri, Feb 10, 2023	14.21	14.21	13.87	13.98
1724	NASDAQ	FVCB	Thu, Feb 9, 2023	14.34	14.35	13.84	14.10
1723	NASDAQ	FVCB	Wed, Feb 8, 2023	14.15	14.34	14.14	14.20
1722	NASDAQ	FVCB	Tue, Feb 7, 2023	14.13	14.27	14.00	14.22
1721	NASDAQ	FVCB	Mon, Feb 6, 2023	13.94	14.29	13.94	14.22
1720	NASDAQ	FVCB	Fri, Feb 3, 2023	13.97	14.07	13.90	14.00
1719	NASDAQ	FVCB	Thu, Feb 2, 2023	13.70	13.99	13.52	13.92
1718	NASDAQ	FVCB	Wed, Feb 1, 2023	14.16	14.28	13.47	13.64
1717	NASDAQ	FVCB	Tue, Jan 31, 2023	13.65	13.84	13.65	13.70
1716	NASDAQ	FVCB	Mon, Jan 30, 2023	13.66	13.83	13.63	13.72
1715	NASDAQ	FVCB	Fri, Jan 27, 2023	14.40	14.40	13.51	13.66
1714	NASDAQ	FVCB	Thu, Jan 26, 2023	14.80	14.82	14.40	14.50
1713	NASDAQ	FVCB	Wed, Jan 25, 2023	14.97	15.04	14.73	15.00
1712	NASDAQ	FVCB	Tue, Jan 24, 2023	14.82	14.98	14.70	14.94
1711	NASDAQ	FVCB	Mon, Jan 23, 2023	14.94	14.96	14.81	14.95
1710	NASDAQ	FVCB	Fri, Jan 20, 2023	14.95	15.07	14.60	14.80
1709	NASDAQ	FVCB	Thu, Jan 19, 2023	14.92	15.09	14.80	14.86
1708	NASDAQ	FVCB	Wed, Jan 18, 2023	15.44	15.44	14.93	14.93
1707	NASDAQ	FVCB	Tue, Jan 17, 2023	15.29	15.31	15.20	15.20
1706	NASDAQ	FVCB	Fri, Jan 13, 2023	15.50	15.62	15.14	15.22
1705	NASDAQ	FVCB	Thu, Jan 12, 2023	15.40	15.59	15.40	15.50
1704	NASDAQ	FVCB	Wed, Jan 11, 2023	15.22	15.28	15.04	15.17
1703	NASDAQ	FVCB	Tue, Jan 10, 2023	15.21	15.27	15.06	15.18
1702	NASDAQ	FVCB	Mon, Jan 9, 2023	15.26	15.36	15.22	15.23
1701	NASDAQ	FVCB	Fri, Jan 6, 2023	15.33	15.36	15.17	15.25
1700	NASDAQ	FVCB	Thu, Jan 5, 2023	15.21	15.47	14.90	15.14
1699	NASDAQ	FVCB	Wed, Jan 4, 2023	15.17	15.44	15.08	15.21
1698	NASDAQ	FVCB	Tue, Jan 3, 2023	15.22	15.38	14.89	15.16
1697	NASDAQ	FVCB	Fri, Dec 30, 2022	15.24	15.32	14.98	15.26
1696	NASDAQ	FVCB	Thu, Dec 29, 2022	15.14	15.36	15.12	15.12
1695	NASDAQ	FVCB	Wed, Dec 28, 2022	15.08	15.38	14.98	15.02
1694	NASDAQ	FVCB	Tue, Dec 27, 2022	15.04	15.17	14.95	15.08
1693	NASDAQ	FVCB	Fri, Dec 23, 2022	15.10	15.13	14.88	15.09
1692	NASDAQ	FVCB	Thu, Dec 22, 2022	15.11	15.13	14.92	15.03
1691	NASDAQ	FVCB	Wed, Dec 21, 2022	15.13	15.15	14.90	15.14
1690	NASDAQ	FVCB	Tue, Dec 20, 2022	15.19	15.19	15.02	15.02
1689	NASDAQ	FVCB	Mon, Dec 19, 2022	15.20	15.20	14.94	15.14
1688	NASDAQ	FVCB	Fri, Dec 16, 2022	15.20	15.39	14.97	15.29
1687	NASDAQ	FVCB	Thu, Dec 15, 2022	15.20	15.39	15.20	15.29
1686	NASDAQ	FVCB	Wed, Dec 14, 2022	15.54	15.54	15.29	15.36
1685	NASDAQ	FVCB	Tue, Dec 13, 2022	15.62	15.62	15.33	15.58
1684	NASDAQ	FVCB	Mon, Dec 12, 2022	15.52	15.56	15.40	15.46
1683	NASDAQ	FVCB	Fri, Dec 9, 2022	15.48	15.54	15.42	15.42
1682	NASDAQ	FVCB	Thu, Dec 8, 2022	15.68	15.68	15.56	15.56
1681	NASDAQ	FVCB	Wed, Dec 7, 2022	15.82	15.82	15.46	15.59
1680	NASDAQ	FVCB	Tue, Dec 6, 2022	15.71	15.87	15.49	15.76
1679	NASDAQ	FVCB	Mon, Dec 5, 2022	15.75	15.82	15.68	15.76
1678	NASDAQ	FVCB	Fri, Dec 2, 2022	15.83	15.88	15.77	15.84
1677	NASDAQ	FVCB	Thu, Dec 1, 2022	15.88	15.88	15.74	15.84
1676	NASDAQ	FVCB	Wed, Nov 30, 2022	15.90	15.94	15.53	15.82
1675	NASDAQ	FVCB	Tue, Nov 29, 2022	15.93	15.94	15.77	15.80
1674	NASDAQ	FVCB	Mon, Nov 28, 2022	15.89	16.03	15.76	15.92
1673	NASDAQ	FVCB	Fri, Nov 25, 2022	15.91	16.07	15.91	15.94
1672	NASDAQ	FVCB	Wed, Nov 23, 2022	15.78	15.95	15.76	15.89
1671	NASDAQ	FVCB	Tue, Nov 22, 2022	15.74	15.80	15.70	15.78
1670	NASDAQ	FVCB	Mon, Nov 21, 2022	15.77	15.86	14.96	15.77
1669	NASDAQ	FVCB	Fri, Nov 18, 2022	16.08	16.08	15.68	15.90
1668	NASDAQ	FVCB	Thu, Nov 17, 2022	15.96	16.00	15.86	15.98
1667	NASDAQ	FVCB	Wed, Nov 16, 2022	16.08	16.08	15.69	15.98
1666	NASDAQ	FVCB	Tue, Nov 15, 2022	16.08	16.08	15.87	16.00
1665	NASDAQ	FVCB	Mon, Nov 14, 2022	16.15	16.20	15.93	16.09
1664	NASDAQ	FVCB	Fri, Nov 11, 2022	16.38	16.38	16.09	16.17
1663	NASDAQ	FVCB	Thu, Nov 10, 2022	16.22	16.53	16.06	16.34
1662	NASDAQ	FVCB	Wed, Nov 9, 2022	16.30	16.43	15.92	16.06
1661	NASDAQ	FVCB	Tue, Nov 8, 2022	16.21	16.28	15.99	16.11
1660	NASDAQ	FVCB	Mon, Nov 7, 2022	16.24	16.34	16.02	16.18
1659	NASDAQ	FVCB	Fri, Nov 4, 2022	16.14	16.32	16.01	16.27
1658	NASDAQ	FVCB	Thu, Nov 3, 2022	15.97	16.22	15.97	16.15
1657	NASDAQ	FVCB	Wed, Nov 2, 2022	16.34	16.40	15.93	16.01
1656	NASDAQ	FVCB	Tue, Nov 1, 2022	16.32	16.34	16.05	16.14
1655	NASDAQ	FVCB	Mon, Oct 31, 2022	16.30	16.34	16.14	16.26
1654	NASDAQ	FVCB	Fri, Oct 28, 2022	16.31	16.35	16.07	16.25
1653	NASDAQ	FVCB	Thu, Oct 27, 2022	16.35	16.43	16.03	16.30
1652	NASDAQ	FVCB	Wed, Oct 26, 2022	16.46	16.74	16.20	16.20
1651	NASDAQ	FVCB	Tue, Oct 25, 2022	16.06	16.65	15.86	16.48
1650	NASDAQ	FVCB	Mon, Oct 24, 2022	16.08	16.10	15.86	16.00
1649	NASDAQ	FVCB	Fri, Oct 21, 2022	15.91	16.18	15.75	16.00
1648	NASDAQ	FVCB	Thu, Oct 20, 2022	16.18	16.18	15.58	15.75
1647	NASDAQ	FVCB	Wed, Oct 19, 2022	16.12	16.23	16.01	16.07
1646	NASDAQ	FVCB	Tue, Oct 18, 2022	15.84	16.19	15.78	16.14
1645	NASDAQ	FVCB	Mon, Oct 17, 2022	15.74	15.90	15.54	15.78
1644	NASDAQ	FVCB	Fri, Oct 14, 2022	15.85	16.00	15.56	15.76
1643	NASDAQ	FVCB	Thu, Oct 13, 2022	15.21	15.80	15.21	15.74
1642	NASDAQ	FVCB	Wed, Oct 12, 2022	15.40	15.42	15.26	15.30
1641	NASDAQ	FVCB	Tue, Oct 11, 2022	15.53	15.53	15.27	15.34
1640	NASDAQ	FVCB	Mon, Oct 10, 2022	15.45	15.52	15.21	15.47
1639	NASDAQ	FVCB	Fri, Oct 7, 2022	15.38	15.42	15.20	15.33
1638	NASDAQ	FVCB	Thu, Oct 6, 2022	15.50	15.50	15.34	15.38
1637	NASDAQ	FVCB	Wed, Oct 5, 2022	15.39	15.51	15.24	15.46
1636	NASDAQ	FVCB	Tue, Oct 4, 2022	15.34	15.51	15.28	15.43
1635	NASDAQ	FVCB	Mon, Oct 3, 2022	15.46	15.46	15.20	15.28
1634	NASDAQ	FVCB	Fri, Sep 30, 2022	15.38	15.63	15.33	15.34
1633	NASDAQ	FVCB	Thu, Sep 29, 2022	15.38	15.54	15.04	15.49
1632	NASDAQ	FVCB	Wed, Sep 28, 2022	15.35	15.49	15.07	15.38
1631	NASDAQ	FVCB	Tue, Sep 27, 2022	15.30	15.42	15.17	15.26
1630	NASDAQ	FVCB	Mon, Sep 26, 2022	15.38	15.38	15.14	15.28
1629	NASDAQ	FVCB	Fri, Sep 23, 2022	15.24	15.30	14.89	15.24
1628	NASDAQ	FVCB	Thu, Sep 22, 2022	15.53	15.53	15.19	15.28
1627	NASDAQ	FVCB	Wed, Sep 21, 2022	15.60	15.73	15.38	15.47
1626	NASDAQ	FVCB	Tue, Sep 20, 2022	15.51	15.62	15.29	15.52
1625	NASDAQ	FVCB	Mon, Sep 19, 2022	15.44	15.62	15.30	15.59
1624	NASDAQ	FVCB	Fri, Sep 16, 2022	15.24	15.57	15.11	15.52
1623	NASDAQ	FVCB	Thu, Sep 15, 2022	15.02	15.44	14.90	15.34
1622	NASDAQ	FVCB	Wed, Sep 14, 2022	15.03	15.11	14.86	14.98
1621	NASDAQ	FVCB	Tue, Sep 13, 2022	15.13	15.16	14.93	14.96
1620	NASDAQ	FVCB	Mon, Sep 12, 2022	15.33	15.38	15.06	15.17
1619	NASDAQ	FVCB	Fri, Sep 9, 2022	15.28	15.38	15.16	15.22
1618	NASDAQ	FVCB	Thu, Sep 8, 2022	15.11	15.26	15.06	15.26
1617	NASDAQ	FVCB	Wed, Sep 7, 2022	15.32	15.32	15.05	15.20
1616	NASDAQ	FVCB	Tue, Sep 6, 2022	15.34	15.34	15.05	15.26
1615	NASDAQ	FVCB	Fri, Sep 2, 2022	15.24	15.33	15.17	15.30
1614	NASDAQ	FVCB	Thu, Sep 1, 2022	15.31	15.38	15.22	15.30
1613	NASDAQ	FVCB	Wed, Aug 31, 2022	15.42	15.42	15.22	15.41
1612	NASDAQ	FVCB	Tue, Aug 30, 2022	15.40	15.43	15.25	15.41
1611	NASDAQ	FVCB	Mon, Aug 29, 2022	15.44	15.52	15.28	15.40
1610	NASDAQ	FVCB	Fri, Aug 26, 2022	15.62	15.76	15.30	15.42
1609	NASDAQ	FVCB	Thu, Aug 25, 2022	15.66	15.66	15.43	15.58
1608	NASDAQ	FVCB	Wed, Aug 24, 2022	15.56	15.74	15.46	15.53
1607	NASDAQ	FVCB	Tue, Aug 23, 2022	15.62	15.70	15.48	15.60
1606	NASDAQ	FVCB	Mon, Aug 22, 2022	15.81	15.88	15.62	15.68
1605	NASDAQ	FVCB	Fri, Aug 19, 2022	15.89	16.00	15.70	15.80
1604	NASDAQ	FVCB	Thu, Aug 18, 2022	15.88	15.98	15.69	15.90
1603	NASDAQ	FVCB	Wed, Aug 17, 2022	15.80	15.92	15.65	15.78
1602	NASDAQ	FVCB	Tue, Aug 16, 2022	16.08	16.08	15.77	15.91
1601	NASDAQ	FVCB	Mon, Aug 15, 2022	15.76	15.96	15.68	15.90
1600	NASDAQ	FVCB	Fri, Aug 12, 2022	15.44	16.00	15.44	15.77
1599	NASDAQ	FVCB	Thu, Aug 11, 2022	15.44	15.76	15.17	15.54
1598	NASDAQ	FVCB	Wed, Aug 10, 2022	15.40	15.54	15.21	15.28
1597	NASDAQ	FVCB	Tue, Aug 9, 2022	15.35	15.36	15.14	15.29
1596	NASDAQ	FVCB	Mon, Aug 8, 2022	15.31	15.40	15.20	15.26
1595	NASDAQ	FVCB	Fri, Aug 5, 2022	14.87	15.26	14.87	15.22
1594	NASDAQ	FVCB	Thu, Aug 4, 2022	15.20	15.42	15.09	15.26
1593	NASDAQ	FVCB	Wed, Aug 3, 2022	15.25	15.39	15.10	15.26
1592	NASDAQ	FVCB	Tue, Aug 2, 2022	15.35	15.39	15.22	15.28
1591	NASDAQ	FVCB	Mon, Aug 1, 2022	15.28	15.52	15.26	15.36
1590	NASDAQ	FVCB	Fri, Jul 29, 2022	15.31	15.58	15.20	15.32
1589	NASDAQ	FVCB	Thu, Jul 28, 2022	15.26	15.56	15.18	15.35
1588	NASDAQ	FVCB	Wed, Jul 27, 2022	15.04	15.43	15.04	15.27
1587	NASDAQ	FVCB	Tue, Jul 26, 2022	14.94	15.28	14.89	15.08
1586	NASDAQ	FVCB	Mon, Jul 25, 2022	15.18	15.20	14.93	14.98
1585	NASDAQ	FVCB	Fri, Jul 22, 2022	15.10	15.29	14.80	15.03
1584	NASDAQ	FVCB	Thu, Jul 21, 2022	14.97	15.14	14.97	15.03
1583	NASDAQ	FVCB	Wed, Jul 20, 2022	15.17	15.30	14.96	15.04
1582	NASDAQ	FVCB	Tue, Jul 19, 2022	14.98	15.24	14.97	15.11
1581	NASDAQ	FVCB	Mon, Jul 18, 2022	15.37	15.52	14.82	14.98
1580	NASDAQ	FVCB	Fri, Jul 15, 2022	14.98	15.34	14.75	15.22
1579	NASDAQ	FVCB	Thu, Jul 14, 2022	14.69	14.92	14.61	14.76
1578	NASDAQ	FVCB	Wed, Jul 13, 2022	14.99	15.06	14.80	14.86
1577	NASDAQ	FVCB	Tue, Jul 12, 2022	15.05	15.28	14.95	15.05
1576	NASDAQ	FVCB	Mon, Jul 11, 2022	15.07	15.19	14.93	14.94
1575	NASDAQ	FVCB	Fri, Jul 8, 2022	14.90	15.33	14.64	15.16
1574	NASDAQ	FVCB	Thu, Jul 7, 2022	15.02	15.76	14.76	14.86
1573	NASDAQ	FVCB	Wed, Jul 6, 2022	15.39	15.56	15.13	15.18
1572	NASDAQ	FVCB	Tue, Jul 5, 2022	14.91	15.64	14.82	15.52
1571	NASDAQ	FVCB	Fri, Jul 1, 2022	15.20	15.35	14.87	15.06
1570	NASDAQ	FVCB	Thu, Jun 30, 2022	14.83	15.24	14.83	15.06
1569	NASDAQ	FVCB	Wed, Jun 29, 2022	15.10	15.47	14.93	15.02
1568	NASDAQ	FVCB	Tue, Jun 28, 2022	15.14	15.59	14.87	15.17
1567	NASDAQ	FVCB	Mon, Jun 27, 2022	14.58	15.32	14.58	15.24
1566	NASDAQ	FVCB	Fri, Jun 24, 2022	15.04	15.72	14.40	14.44
1565	NASDAQ	FVCB	Thu, Jun 23, 2022	15.04	15.05	14.66	14.87
1564	NASDAQ	FVCB	Wed, Jun 22, 2022	15.00	16.31	14.86	14.89
1563	NASDAQ	FVCB	Tue, Jun 21, 2022	15.06	15.18	14.92	14.97
1562	NASDAQ	FVCB	Fri, Jun 17, 2022	15.16	15.22	14.68	14.85
1561	NASDAQ	FVCB	Thu, Jun 16, 2022	15.04	15.17	14.85	15.02
1560	NASDAQ	FVCB	Wed, Jun 15, 2022	15.21	15.30	15.00	15.11
1559	NASDAQ	FVCB	Tue, Jun 14, 2022	15.19	15.19	14.89	15.00
1558	NASDAQ	FVCB	Mon, Jun 13, 2022	15.62	15.62	15.01	15.06
1557	NASDAQ	FVCB	Fri, Jun 10, 2022	15.62	15.84	15.57	15.65
1556	NASDAQ	FVCB	Thu, Jun 9, 2022	16.08	16.28	15.80	15.90
1555	NASDAQ	FVCB	Wed, Jun 8, 2022	16.59	16.59	16.00	16.11
1554	NASDAQ	FVCB	Tue, Jun 7, 2022	16.33	16.60	15.62	16.27
1553	NASDAQ	FVCB	Mon, Jun 6, 2022	16.54	16.70	16.27	16.35
1552	NASDAQ	FVCB	Fri, Jun 3, 2022	16.44	16.49	16.22	16.41
1551	NASDAQ	FVCB	Thu, Jun 2, 2022	16.22	16.68	16.22	16.50
1550	NASDAQ	FVCB	Wed, Jun 1, 2022	16.46	16.69	16.44	16.63
1549	NASDAQ	FVCB	Tue, May 31, 2022	16.41	16.75	16.40	16.56
1548	NASDAQ	FVCB	Fri, May 27, 2022	16.38	16.50	16.34	16.48
1547	NASDAQ	FVCB	Thu, May 26, 2022	16.03	16.68	15.91	16.32
1546	NASDAQ	FVCB	Wed, May 25, 2022	15.98	16.31	15.88	16.02
1545	NASDAQ	FVCB	Tue, May 24, 2022	15.97	16.05	15.82	15.92
1544	NASDAQ	FVCB	Mon, May 23, 2022	16.02	16.11	15.92	15.98
1543	NASDAQ	FVCB	Fri, May 20, 2022	16.16	16.23	15.79	15.83
1542	NASDAQ	FVCB	Thu, May 19, 2022	16.08	16.08	15.88	15.95
1541	NASDAQ	FVCB	Wed, May 18, 2022	16.02	16.47	15.95	16.14
1540	NASDAQ	FVCB	Tue, May 17, 2022	16.06	16.39	16.06	16.18
1539	NASDAQ	FVCB	Mon, May 16, 2022	16.05	16.33	15.84	15.90
1538	NASDAQ	FVCB	Fri, May 13, 2022	16.16	16.42	15.98	16.22
1537	NASDAQ	FVCB	Thu, May 12, 2022	16.26	16.28	15.77	16.06
1536	NASDAQ	FVCB	Wed, May 11, 2022	16.18	16.41	15.93	16.12
1535	NASDAQ	FVCB	Tue, May 10, 2022	16.22	16.30	15.87	16.08
1534	NASDAQ	FVCB	Mon, May 9, 2022	16.40	16.45	15.77	16.30
1533	NASDAQ	FVCB	Fri, May 6, 2022	16.41	16.54	16.16	16.42
1532	NASDAQ	FVCB	Thu, May 5, 2022	16.70	16.70	16.16	16.50
1531	NASDAQ	FVCB	Wed, May 4, 2022	16.50	16.78	16.50	16.74
1530	NASDAQ	FVCB	Tue, May 3, 2022	16.68	16.68	16.50	16.61
1529	NASDAQ	FVCB	Mon, May 2, 2022	16.46	16.80	16.46	16.68
1528	NASDAQ	FVCB	Fri, Apr 29, 2022	16.59	16.76	16.40	16.53
1527	NASDAQ	FVCB	Thu, Apr 28, 2022	16.64	16.78	16.49	16.59
1526	NASDAQ	FVCB	Wed, Apr 27, 2022	16.51	16.70	16.40	16.56
1525	NASDAQ	FVCB	Tue, Apr 26, 2022	16.63	16.78	16.44	16.53
1524	NASDAQ	FVCB	Mon, Apr 25, 2022	16.91	17.04	16.51	16.62
1523	NASDAQ	FVCB	Fri, Apr 22, 2022	17.04	17.20	16.86	16.98
1522	NASDAQ	FVCB	Thu, Apr 21, 2022	17.16	17.52	17.00	17.20
1521	NASDAQ	FVCB	Wed, Apr 20, 2022	15.87	17.20	15.76	17.08
1520	NASDAQ	FVCB	Tue, Apr 19, 2022	15.69	15.90	15.69	15.90
1519	NASDAQ	FVCB	Mon, Apr 18, 2022	15.78	15.88	15.65	15.78
1518	NASDAQ	FVCB	Thu, Apr 14, 2022	15.75	15.90	15.73	15.78
1517	NASDAQ	FVCB	Wed, Apr 13, 2022	15.83	15.90	15.73	15.83
1516	NASDAQ	FVCB	Tue, Apr 12, 2022	15.84	16.16	15.84	15.91
1515	NASDAQ	FVCB	Mon, Apr 11, 2022	15.82	16.02	15.74	15.90
1514	NASDAQ	FVCB	Fri, Apr 8, 2022	15.82	16.06	15.81	15.92
1513	NASDAQ	FVCB	Thu, Apr 7, 2022	16.24	16.24	15.63	15.86
1512	NASDAQ	FVCB	Wed, Apr 6, 2022	16.27	16.40	16.15	16.20
1511	NASDAQ	FVCB	Tue, Apr 5, 2022	16.40	16.46	16.14	16.37
1510	NASDAQ	FVCB	Mon, Apr 4, 2022	16.52	16.52	16.30	16.47
1509	NASDAQ	FVCB	Fri, Apr 1, 2022	16.58	16.58	16.35	16.37
1508	NASDAQ	FVCB	Thu, Mar 31, 2022	16.55	16.64	16.25	16.60
1507	NASDAQ	FVCB	Wed, Mar 30, 2022	16.66	16.66	16.47	16.60
1506	NASDAQ	FVCB	Tue, Mar 29, 2022	16.72	16.72	16.60	16.72
1505	NASDAQ	FVCB	Mon, Mar 28, 2022	16.67	16.78	16.52	16.72
1504	NASDAQ	FVCB	Fri, Mar 25, 2022	16.68	16.80	16.41	16.70
1503	NASDAQ	FVCB	Thu, Mar 24, 2022	16.84	16.84	16.66	16.72
1502	NASDAQ	FVCB	Wed, Mar 23, 2022	16.65	16.76	16.39	16.68
1501	NASDAQ	FVCB	Tue, Mar 22, 2022	16.54	16.92	16.54	16.72
1500	NASDAQ	FVCB	Mon, Mar 21, 2022	16.64	16.75	16.62	16.72
1499	NASDAQ	FVCB	Fri, Mar 18, 2022	16.67	16.91	16.00	16.72
1498	NASDAQ	FVCB	Thu, Mar 17, 2022	16.62	16.72	16.46	16.62
1497	NASDAQ	FVCB	Wed, Mar 16, 2022	16.74	16.74	16.64	16.66
1496	NASDAQ	FVCB	Tue, Mar 15, 2022	16.72	16.90	16.59	16.66
1495	NASDAQ	FVCB	Mon, Mar 14, 2022	16.74	16.87	16.62	16.70
1494	NASDAQ	FVCB	Fri, Mar 11, 2022	16.76	16.76	16.49	16.76
1493	NASDAQ	FVCB	Thu, Mar 10, 2022	16.81	16.84	16.51	16.68
1492	NASDAQ	FVCB	Wed, Mar 9, 2022	16.78	16.79	16.54	16.72
1491	NASDAQ	FVCB	Tue, Mar 8, 2022	16.70	16.96	16.52	16.52
1490	NASDAQ	FVCB	Mon, Mar 7, 2022	16.78	16.92	16.42	16.53
1489	NASDAQ	FVCB	Fri, Mar 4, 2022	16.71	16.94	16.66	16.85
1488	NASDAQ	FVCB	Thu, Mar 3, 2022	16.58	16.94	16.52	16.80
1487	NASDAQ	FVCB	Wed, Mar 2, 2022	16.49	16.76	16.30	16.61
1486	NASDAQ	FVCB	Tue, Mar 1, 2022	16.55	16.78	16.45	16.45
1485	NASDAQ	FVCB	Mon, Feb 28, 2022	16.82	16.92	16.56	16.71
1484	NASDAQ	FVCB	Fri, Feb 25, 2022	16.85	16.88	16.66	16.86
1483	NASDAQ	FVCB	Thu, Feb 24, 2022	16.63	16.90	16.55	16.73
1482	NASDAQ	FVCB	Wed, Feb 23, 2022	16.98	17.09	16.65	16.81
1481	NASDAQ	FVCB	Tue, Feb 22, 2022	16.76	16.92	16.53	16.84
1480	NASDAQ	FVCB	Fri, Feb 18, 2022	16.58	16.94	16.55	16.67
1479	NASDAQ	FVCB	Thu, Feb 17, 2022	16.72	16.94	16.59	16.67
1478	NASDAQ	FVCB	Wed, Feb 16, 2022	16.72	16.92	16.62	16.80
1477	NASDAQ	FVCB	Tue, Feb 15, 2022	17.14	17.14	16.62	16.78
1476	NASDAQ	FVCB	Mon, Feb 14, 2022	16.60	16.86	16.45	16.80
1475	NASDAQ	FVCB	Fri, Feb 11, 2022	16.70	16.72	16.46	16.47
1474	NASDAQ	FVCB	Thu, Feb 10, 2022	16.80	16.80	16.54	16.54
1473	NASDAQ	FVCB	Wed, Feb 9, 2022	16.70	16.80	16.69	16.79
1472	NASDAQ	FVCB	Tue, Feb 8, 2022	17.05	17.19	16.69	16.84
1471	NASDAQ	FVCB	Mon, Feb 7, 2022	16.66	17.16	16.62	16.98
1470	NASDAQ	FVCB	Fri, Feb 4, 2022	16.72	16.94	16.56	16.76
1469	NASDAQ	FVCB	Thu, Feb 3, 2022	16.70	16.85	16.36	16.69
1468	NASDAQ	FVCB	Wed, Feb 2, 2022	16.83	16.88	16.46	16.82
1467	NASDAQ	FVCB	Tue, Feb 1, 2022	16.08	16.85	16.04	16.72
1466	NASDAQ	FVCB	Mon, Jan 31, 2022	16.35	16.38	15.86	16.16
1465	NASDAQ	FVCB	Fri, Jan 28, 2022	16.54	16.92	16.14	16.28
1464	NASDAQ	FVCB	Thu, Jan 27, 2022	16.32	16.81	16.32	16.80
1463	NASDAQ	FVCB	Wed, Jan 26, 2022	16.78	16.96	16.33	16.45
1462	NASDAQ	FVCB	Tue, Jan 25, 2022	16.47	16.94	15.90	16.57
1461	NASDAQ	FVCB	Mon, Jan 24, 2022	16.06	16.91	16.06	16.56
1460	NASDAQ	FVCB	Fri, Jan 21, 2022	15.81	16.16	15.21	15.98
1459	NASDAQ	FVCB	Thu, Jan 20, 2022	16.30	16.32	16.12	16.12
1458	NASDAQ	FVCB	Wed, Jan 19, 2022	16.58	16.58	15.99	16.24
1457	NASDAQ	FVCB	Tue, Jan 18, 2022	16.34	16.69	16.14	16.60
1456	NASDAQ	FVCB	Fri, Jan 14, 2022	16.12	16.39	16.10	16.35
1455	NASDAQ	FVCB	Thu, Jan 13, 2022	16.00	16.34	16.00	16.16
1454	NASDAQ	FVCB	Wed, Jan 12, 2022	16.14	16.32	16.01	16.04
1453	NASDAQ	FVCB	Tue, Jan 11, 2022	16.00	16.32	16.00	16.00
1452	NASDAQ	FVCB	Mon, Jan 10, 2022	16.00	16.00	16.00	16.00
1451	NASDAQ	FVCB	Fri, Jan 7, 2022	15.82	16.00	15.82	16.00
1450	NASDAQ	FVCB	Thu, Jan 6, 2022	15.74	15.95	15.67	15.82
1449	NASDAQ	FVCB	Wed, Jan 5, 2022	15.69	15.69	15.69	15.69
1448	NASDAQ	FVCB	Tue, Jan 4, 2022	15.99	15.99	15.69	15.84
1447	NASDAQ	FVCB	Mon, Jan 3, 2022	15.71	16.00	15.71	15.88
1446	NASDAQ	FVCB	Fri, Dec 31, 2021	15.68	15.95	15.63	15.74
1445	NASDAQ	FVCB	Thu, Dec 30, 2021	15.86	15.98	15.71	15.74
1444	NASDAQ	FVCB	Wed, Dec 29, 2021	15.88	16.09	15.71	15.72
1443	NASDAQ	FVCB	Tue, Dec 28, 2021	15.88	15.96	15.61	15.72
1442	NASDAQ	FVCB	Mon, Dec 27, 2021	15.67	16.07	15.66	15.72
1441	NASDAQ	FVCB	Thu, Dec 23, 2021	15.94	15.96	15.94	15.96
1440	NASDAQ	FVCB	Wed, Dec 22, 2021	15.84	15.84	15.56	15.80
1439	NASDAQ	FVCB	Tue, Dec 21, 2021	15.36	15.78	15.36	15.78
1438	NASDAQ	FVCB	Mon, Dec 20, 2021	15.93	15.93	15.29	15.51
1437	NASDAQ	FVCB	Fri, Dec 17, 2021	15.88	16.26	15.59	16.18
1436	NASDAQ	FVCB	Thu, Dec 16, 2021	15.78	16.13	15.56	15.90
1435	NASDAQ	FVCB	Wed, Dec 15, 2021	15.75	15.97	15.72	15.75
1434	NASDAQ	FVCB	Tue, Dec 14, 2021	15.72	15.96	15.72	15.82
1433	NASDAQ	FVCB	Mon, Dec 13, 2021	15.89	16.00	15.84	15.84
1432	NASDAQ	FVCB	Fri, Dec 10, 2021	15.82	16.15	15.82	16.15
1431	NASDAQ	FVCB	Thu, Dec 9, 2021	15.97	16.11	15.84	15.84
1430	NASDAQ	FVCB	Wed, Dec 8, 2021	16.16	16.26	15.98	15.98
1429	NASDAQ	FVCB	Tue, Dec 7, 2021	16.24	16.39	16.06	16.15
1428	NASDAQ	FVCB	Mon, Dec 6, 2021	16.21	16.36	16.17	16.36
1427	NASDAQ	FVCB	Fri, Dec 3, 2021	16.17	16.17	16.03	16.11
1426	NASDAQ	FVCB	Thu, Dec 2, 2021	16.00	16.64	16.00	16.31
1425	NASDAQ	FVCB	Wed, Dec 1, 2021	16.24	16.30	16.04	16.07
1424	NASDAQ	FVCB	Tue, Nov 30, 2021	16.07	16.20	15.86	16.09
1423	NASDAQ	FVCB	Mon, Nov 29, 2021	16.37	16.40	15.88	16.16
1422	NASDAQ	FVCB	Fri, Nov 26, 2021	16.40	16.40	16.32	16.32
1421	NASDAQ	FVCB	Wed, Nov 24, 2021	16.58	16.64	16.58	16.64
1420	NASDAQ	FVCB	Tue, Nov 23, 2021	16.56	16.71	16.48	16.48
1419	NASDAQ	FVCB	Mon, Nov 22, 2021	16.56	16.56	16.24	16.56
1418	NASDAQ	FVCB	Fri, Nov 19, 2021	16.58	16.62	16.44	16.44
1417	NASDAQ	FVCB	Thu, Nov 18, 2021	16.30	16.68	16.30	16.66
1416	NASDAQ	FVCB	Wed, Nov 17, 2021	16.64	16.64	16.18	16.52
1415	NASDAQ	FVCB	Tue, Nov 16, 2021	16.54	16.77	16.49	16.66
1414	NASDAQ	FVCB	Mon, Nov 15, 2021	16.38	16.62	16.38	16.62
1413	NASDAQ	FVCB	Fri, Nov 12, 2021	16.39	16.52	16.29	16.29
1412	NASDAQ	FVCB	Thu, Nov 11, 2021	16.38	16.70	16.30	16.30
1411	NASDAQ	FVCB	Wed, Nov 10, 2021	16.45	16.76	16.33	16.33
1410	NASDAQ	FVCB	Tue, Nov 9, 2021	16.66	16.83	16.40	16.44
1409	NASDAQ	FVCB	Mon, Nov 8, 2021	16.45	16.95	16.30	16.58
1408	NASDAQ	FVCB	Fri, Nov 5, 2021	16.44	16.91	16.20	16.36
1407	NASDAQ	FVCB	Thu, Nov 4, 2021	16.99	16.99	16.67	16.78
1406	NASDAQ	FVCB	Wed, Nov 3, 2021	16.88	17.04	16.62	16.91
1405	NASDAQ	FVCB	Tue, Nov 2, 2021	16.88	16.88	16.54	16.84
1404	NASDAQ	FVCB	Mon, Nov 1, 2021	16.41	16.88	16.41	16.86
1403	NASDAQ	FVCB	Fri, Oct 29, 2021	16.47	16.67	16.36	16.40
1402	NASDAQ	FVCB	Thu, Oct 28, 2021	16.28	16.66	16.16	16.26
1401	NASDAQ	FVCB	Wed, Oct 27, 2021	16.40	16.40	16.32	16.32
1400	NASDAQ	FVCB	Tue, Oct 26, 2021	16.40	16.76	16.40	16.47
1399	NASDAQ	FVCB	Mon, Oct 25, 2021	16.33	16.72	16.33	16.52
1398	NASDAQ	FVCB	Fri, Oct 22, 2021	16.41	16.51	16.28	16.48
1397	NASDAQ	FVCB	Thu, Oct 21, 2021	16.56	16.56	16.34	16.52
1396	NASDAQ	FVCB	Wed, Oct 20, 2021	16.74	16.76	16.49	16.49
1395	NASDAQ	FVCB	Tue, Oct 19, 2021	16.94	16.96	16.68	16.71
1394	NASDAQ	FVCB	Mon, Oct 18, 2021	16.51	16.80	16.51	16.75
1393	NASDAQ	FVCB	Fri, Oct 15, 2021	16.15	17.19	16.06	16.31
1392	NASDAQ	FVCB	Thu, Oct 14, 2021	16.17	16.32	16.00	16.03
1391	NASDAQ	FVCB	Wed, Oct 13, 2021	16.30	16.31	16.06	16.06
1390	NASDAQ	FVCB	Tue, Oct 12, 2021	16.20	16.41	16.06	16.22
1389	NASDAQ	FVCB	Mon, Oct 11, 2021	16.08	16.41	15.92	16.20
1388	NASDAQ	FVCB	Fri, Oct 8, 2021	16.06	16.20	16.06	16.18
1387	NASDAQ	FVCB	Thu, Oct 7, 2021	16.17	16.27	16.03	16.21
1386	NASDAQ	FVCB	Wed, Oct 6, 2021	15.93	16.10	15.88	16.10
1385	NASDAQ	FVCB	Tue, Oct 5, 2021	15.88	16.25	15.86	16.12
1384	NASDAQ	FVCB	Mon, Oct 4, 2021	15.96	16.14	15.80	15.86
1383	NASDAQ	FVCB	Fri, Oct 1, 2021	15.99	16.12	15.86	15.96
1382	NASDAQ	FVCB	Thu, Sep 30, 2021	16.02	16.02	16.00	16.00
1381	NASDAQ	FVCB	Wed, Sep 29, 2021	15.79	16.01	15.68	15.85
1380	NASDAQ	FVCB	Tue, Sep 28, 2021	15.78	15.94	15.76	15.86
1379	NASDAQ	FVCB	Mon, Sep 27, 2021	15.52	15.99	15.52	15.93
1378	NASDAQ	FVCB	Fri, Sep 24, 2021	15.52	15.79	15.52	15.60
1377	NASDAQ	FVCB	Thu, Sep 23, 2021	15.98	15.98	15.52	15.52
1376	NASDAQ	FVCB	Wed, Sep 22, 2021	15.53	15.68	15.53	15.66
1375	NASDAQ	FVCB	Tue, Sep 21, 2021	15.40	15.71	15.40	15.54
1374	NASDAQ	FVCB	Mon, Sep 20, 2021	15.72	15.80	15.12	15.43
1373	NASDAQ	FVCB	Fri, Sep 17, 2021	15.53	15.98	15.52	15.92
1372	NASDAQ	FVCB	Thu, Sep 16, 2021	15.60	15.70	15.46	15.58
1371	NASDAQ	FVCB	Wed, Sep 15, 2021	15.64	15.72	15.54	15.72
1370	NASDAQ	FVCB	Tue, Sep 14, 2021	15.72	15.73	15.40	15.53
1369	NASDAQ	FVCB	Mon, Sep 13, 2021	15.78	15.80	15.66	15.69
1368	NASDAQ	FVCB	Fri, Sep 10, 2021	15.93	16.14	15.68	15.78
1367	NASDAQ	FVCB	Thu, Sep 9, 2021	15.82	16.16	15.81	15.96
1366	NASDAQ	FVCB	Wed, Sep 8, 2021	15.93	16.00	15.70	15.88
1365	NASDAQ	FVCB	Tue, Sep 7, 2021	15.89	16.23	15.60	15.86
1364	NASDAQ	FVCB	Fri, Sep 3, 2021	15.84	16.06	15.74	15.74
1363	NASDAQ	FVCB	Thu, Sep 2, 2021	15.86	15.92	15.81	15.92
1362	NASDAQ	FVCB	Wed, Sep 1, 2021	15.92	15.99	15.64	15.85
1361	NASDAQ	FVCB	Tue, Aug 31, 2021	15.83	15.99	15.68	15.82
1360	NASDAQ	FVCB	Mon, Aug 30, 2021	15.96	16.03	15.66	15.66
1359	NASDAQ	FVCB	Fri, Aug 27, 2021	15.84	16.06	15.60	15.86
1358	NASDAQ	FVCB	Thu, Aug 26, 2021	15.62	15.82	15.62	15.75
1357	NASDAQ	FVCB	Wed, Aug 25, 2021	15.76	15.82	15.65	15.65
1356	NASDAQ	FVCB	Tue, Aug 24, 2021	15.78	15.78	15.65	15.65
1355	NASDAQ	FVCB	Mon, Aug 23, 2021	16.11	16.11	15.66	15.89
1354	NASDAQ	FVCB	Fri, Aug 20, 2021	15.74	16.17	15.60	16.13
1353	NASDAQ	FVCB	Thu, Aug 19, 2021	15.89	15.89	15.63	15.82
1352	NASDAQ	FVCB	Wed, Aug 18, 2021	15.77	16.00	15.76	15.92
1351	NASDAQ	FVCB	Tue, Aug 17, 2021	15.86	15.93	15.60	15.90
1350	NASDAQ	FVCB	Mon, Aug 16, 2021	15.60	15.94	15.60	15.92
1349	NASDAQ	FVCB	Fri, Aug 13, 2021	15.70	15.88	15.62	15.62
1348	NASDAQ	FVCB	Thu, Aug 12, 2021	15.74	15.99	15.74	15.74
1347	NASDAQ	FVCB	Wed, Aug 11, 2021	15.91	15.99	15.60	15.68
1346	NASDAQ	FVCB	Tue, Aug 10, 2021	15.83	16.00	15.82	15.94
1345	NASDAQ	FVCB	Mon, Aug 9, 2021	15.84	15.88	15.71	15.82
1344	NASDAQ	FVCB	Fri, Aug 6, 2021	15.74	16.00	15.74	15.88
1343	NASDAQ	FVCB	Thu, Aug 5, 2021	15.52	15.76	15.52	15.71
1342	NASDAQ	FVCB	Wed, Aug 4, 2021	15.27	15.53	15.27	15.51
1341	NASDAQ	FVCB	Tue, Aug 3, 2021	15.50	15.59	15.34	15.40
1340	NASDAQ	FVCB	Mon, Aug 2, 2021	15.34	15.54	15.32	15.43
1339	NASDAQ	FVCB	Fri, Jul 30, 2021	15.26	15.71	15.20	15.20
1338	NASDAQ	FVCB	Thu, Jul 29, 2021	15.19	15.41	15.00	15.13
1337	NASDAQ	FVCB	Wed, Jul 28, 2021	15.00	15.20	14.94	14.94
1336	NASDAQ	FVCB	Tue, Jul 27, 2021	14.84	15.19	14.78	15.17
1335	NASDAQ	FVCB	Mon, Jul 26, 2021	15.08	15.20	14.82	14.92
1334	NASDAQ	FVCB	Fri, Jul 23, 2021	14.96	15.20	14.90	15.20
1333	NASDAQ	FVCB	Thu, Jul 22, 2021	15.34	15.34	14.94	15.09
1332	NASDAQ	FVCB	Wed, Jul 21, 2021	15.26	15.50	15.20	15.35
1331	NASDAQ	FVCB	Tue, Jul 20, 2021	15.05	15.41	15.05	15.20
1330	NASDAQ	FVCB	Mon, Jul 19, 2021	15.47	15.59	15.06	15.11
1329	NASDAQ	FVCB	Fri, Jul 16, 2021	16.00	16.61	15.52	15.65
1328	NASDAQ	FVCB	Thu, Jul 15, 2021	15.20	16.76	15.20	16.04
1327	NASDAQ	FVCB	Wed, Jul 14, 2021	13.89	14.04	13.80	13.92
1326	NASDAQ	FVCB	Tue, Jul 13, 2021	13.76	13.97	13.58	13.75
1325	NASDAQ	FVCB	Mon, Jul 12, 2021	13.69	13.87	13.67	13.69
1324	NASDAQ	FVCB	Fri, Jul 9, 2021	13.51	13.80	13.40	13.77
1323	NASDAQ	FVCB	Thu, Jul 8, 2021	13.37	13.38	13.14	13.38
1322	NASDAQ	FVCB	Wed, Jul 7, 2021	13.55	13.61	13.34	13.36
1321	NASDAQ	FVCB	Tue, Jul 6, 2021	13.77	13.84	13.47	13.56
1320	NASDAQ	FVCB	Fri, Jul 2, 2021	13.98	13.98	13.71	13.82
1319	NASDAQ	FVCB	Thu, Jul 1, 2021	13.93	13.99	13.74	13.99
1318	NASDAQ	FVCB	Wed, Jun 30, 2021	13.94	14.41	13.70	13.81
1317	NASDAQ	FVCB	Tue, Jun 29, 2021	14.46	14.47	13.90	13.92
1316	NASDAQ	FVCB	Mon, Jun 28, 2021	14.13	14.52	13.87	14.42
1315	NASDAQ	FVCB	Fri, Jun 25, 2021	13.78	14.66	13.60	14.19
1314	NASDAQ	FVCB	Thu, Jun 24, 2021	13.70	14.09	13.60	13.72
1313	NASDAQ	FVCB	Wed, Jun 23, 2021	13.60	13.80	13.60	13.65
1312	NASDAQ	FVCB	Tue, Jun 22, 2021	13.76	13.77	13.61	13.64
1311	NASDAQ	FVCB	Mon, Jun 21, 2021	13.79	14.13	13.70	13.76
1310	NASDAQ	FVCB	Fri, Jun 18, 2021	13.96	13.96	13.69	13.78
1309	NASDAQ	FVCB	Thu, Jun 17, 2021	14.20	14.35	14.00	14.02
1308	NASDAQ	FVCB	Wed, Jun 16, 2021	14.04	14.35	14.04	14.20
1307	NASDAQ	FVCB	Tue, Jun 15, 2021	14.08	14.15	14.02	14.06
1306	NASDAQ	FVCB	Mon, Jun 14, 2021	14.20	14.23	14.00	14.06
1305	NASDAQ	FVCB	Fri, Jun 11, 2021	14.30	14.32	14.20	14.22
1304	NASDAQ	FVCB	Thu, Jun 10, 2021	14.28	14.34	14.20	14.30
1303	NASDAQ	FVCB	Wed, Jun 9, 2021	14.27	14.40	14.20	14.21
1302	NASDAQ	FVCB	Tue, Jun 8, 2021	14.22	14.58	14.20	14.30
1301	NASDAQ	FVCB	Mon, Jun 7, 2021	14.74	14.81	14.20	14.25
1300	NASDAQ	FVCB	Fri, Jun 4, 2021	14.88	14.98	14.70	14.81
1299	NASDAQ	FVCB	Thu, Jun 3, 2021	14.20	14.86	14.20	14.85
1298	NASDAQ	FVCB	Wed, Jun 2, 2021	14.20	14.37	14.12	14.23
1297	NASDAQ	FVCB	Tue, Jun 1, 2021	14.23	14.35	14.20	14.20
1296	NASDAQ	FVCB	Fri, May 28, 2021	14.22	14.28	14.16	14.20
1295	NASDAQ	FVCB	Thu, May 27, 2021	14.34	14.38	14.21	14.29
1294	NASDAQ	FVCB	Wed, May 26, 2021	14.20	14.27	14.18	14.27
1293	NASDAQ	FVCB	Tue, May 25, 2021	14.46	14.46	14.18	14.20
1292	NASDAQ	FVCB	Mon, May 24, 2021	14.50	14.56	14.20	14.27
1291	NASDAQ	FVCB	Fri, May 21, 2021	14.54	14.58	14.20	14.41
1290	NASDAQ	FVCB	Thu, May 20, 2021	14.24	14.58	14.13	14.40
1289	NASDAQ	FVCB	Wed, May 19, 2021	14.38	14.46	14.20	14.26
1288	NASDAQ	FVCB	Tue, May 18, 2021	14.56	14.56	14.26	14.32
1287	NASDAQ	FVCB	Mon, May 17, 2021	14.43	14.55	14.25	14.45
1286	NASDAQ	FVCB	Fri, May 14, 2021	14.66	14.66	14.21	14.40
1285	NASDAQ	FVCB	Thu, May 13, 2021	14.30	14.49	14.05	14.36
1284	NASDAQ	FVCB	Wed, May 12, 2021	14.12	14.42	14.12	14.22
1283	NASDAQ	FVCB	Tue, May 11, 2021	14.16	14.59	14.15	14.22
1282	NASDAQ	FVCB	Mon, May 10, 2021	14.10	14.43	14.00	14.19
1281	NASDAQ	FVCB	Fri, May 7, 2021	13.98	14.20	13.86	14.13
1280	NASDAQ	FVCB	Thu, May 6, 2021	14.17	14.17	13.88	14.08
1279	NASDAQ	FVCB	Wed, May 5, 2021	14.24	14.32	13.82	14.12
1278	NASDAQ	FVCB	Tue, May 4, 2021	14.06	14.29	13.82	14.09
1277	NASDAQ	FVCB	Mon, May 3, 2021	14.02	14.54	13.83	14.36
1276	NASDAQ	FVCB	Fri, Apr 30, 2021	13.94	14.22	13.82	14.07
1275	NASDAQ	FVCB	Thu, Apr 29, 2021	14.08	14.08	13.78	14.05
1274	NASDAQ	FVCB	Wed, Apr 28, 2021	13.91	14.36	13.81	14.01
1273	NASDAQ	FVCB	Tue, Apr 27, 2021	14.12	14.42	13.77	14.14
1272	NASDAQ	FVCB	Mon, Apr 26, 2021	13.99	14.65	13.78	14.01
1271	NASDAQ	FVCB	Fri, Apr 23, 2021	14.40	14.40	14.03	14.03
1270	NASDAQ	FVCB	Thu, Apr 22, 2021	15.04	15.04	14.08	14.23
1269	NASDAQ	FVCB	Wed, Apr 21, 2021	13.92	15.02	13.92	14.88
1268	NASDAQ	FVCB	Tue, Apr 20, 2021	15.06	15.20	14.71	15.12
1267	NASDAQ	FVCB	Mon, Apr 19, 2021	14.88	15.14	14.62	15.00
1266	NASDAQ	FVCB	Fri, Apr 16, 2021	14.91	15.12	14.14	15.01
1265	NASDAQ	FVCB	Thu, Apr 15, 2021	13.55	15.19	13.40	14.58
1264	NASDAQ	FVCB	Wed, Apr 14, 2021	13.27	13.60	13.27	13.40
1263	NASDAQ	FVCB	Tue, Apr 13, 2021	13.08	13.47	12.94	13.21
1262	NASDAQ	FVCB	Mon, Apr 12, 2021	13.22	13.40	13.08	13.14
1261	NASDAQ	FVCB	Fri, Apr 9, 2021	13.19	13.32	13.19	13.21
1260	NASDAQ	FVCB	Thu, Apr 8, 2021	13.31	13.65	13.17	13.23
1259	NASDAQ	FVCB	Wed, Apr 7, 2021	13.30	13.32	13.16	13.19
1258	NASDAQ	FVCB	Tue, Apr 6, 2021	13.38	13.55	13.24	13.24
1257	NASDAQ	FVCB	Mon, Apr 5, 2021	13.82	13.84	13.34	13.42
1256	NASDAQ	FVCB	Thu, Apr 1, 2021	13.90	14.40	13.84	14.05
1255	NASDAQ	FVCB	Wed, Mar 31, 2021	13.85	14.17	13.85	13.86
1254	NASDAQ	FVCB	Tue, Mar 30, 2021	13.44	14.13	13.39	13.95
1253	NASDAQ	FVCB	Mon, Mar 29, 2021	13.98	14.14	13.11	13.18
1252	NASDAQ	FVCB	Fri, Mar 26, 2021	14.00	14.00	13.76	13.99
1251	NASDAQ	FVCB	Thu, Mar 25, 2021	13.46	14.15	13.20	13.74
1250	NASDAQ	FVCB	Wed, Mar 24, 2021	13.35	14.40	13.35	13.49
1249	NASDAQ	FVCB	Tue, Mar 23, 2021	13.16	13.70	13.13	13.14
1248	NASDAQ	FVCB	Mon, Mar 22, 2021	14.04	14.04	13.14	13.28
1247	NASDAQ	FVCB	Fri, Mar 19, 2021	14.06	14.39	12.96	13.76
1246	NASDAQ	FVCB	Thu, Mar 18, 2021	14.51	15.04	14.07	14.07
1245	NASDAQ	FVCB	Wed, Mar 17, 2021	14.28	14.56	14.25	14.34
1244	NASDAQ	FVCB	Tue, Mar 16, 2021	14.86	14.90	13.98	14.56
1243	NASDAQ	FVCB	Mon, Mar 15, 2021	15.07	15.07	14.80	15.03
1242	NASDAQ	FVCB	Fri, Mar 12, 2021	15.24	15.24	14.55	15.04
1241	NASDAQ	FVCB	Thu, Mar 11, 2021	15.12	15.24	14.82	15.24
1240	NASDAQ	FVCB	Wed, Mar 10, 2021	14.69	15.19	13.78	15.19
1239	NASDAQ	FVCB	Tue, Mar 9, 2021	14.94	15.20	14.72	15.06
1238	NASDAQ	FVCB	Mon, Mar 8, 2021	14.87	15.47	14.67	14.98
1237	NASDAQ	FVCB	Fri, Mar 5, 2021	14.41	15.09	14.32	14.90
1236	NASDAQ	FVCB	Thu, Mar 4, 2021	13.20	14.38	13.15	14.25
1235	NASDAQ	FVCB	Wed, Mar 3, 2021	12.76	13.20	12.71	12.72
1234	NASDAQ	FVCB	Tue, Mar 2, 2021	12.72	12.98	12.62	12.64
1233	NASDAQ	FVCB	Mon, Mar 1, 2021	12.80	12.80	12.40	12.76
1232	NASDAQ	FVCB	Fri, Feb 26, 2021	12.92	12.92	12.55	12.64
1231	NASDAQ	FVCB	Thu, Feb 25, 2021	13.79	13.86	12.74	12.88
1230	NASDAQ	FVCB	Wed, Feb 24, 2021	13.74	14.38	13.53	13.69
1229	NASDAQ	FVCB	Tue, Feb 23, 2021	12.66	13.90	11.99	13.58
1228	NASDAQ	FVCB	Mon, Feb 22, 2021	12.80	12.96	12.55	12.69
1227	NASDAQ	FVCB	Fri, Feb 19, 2021	12.92	13.06	12.74	12.98
1226	NASDAQ	FVCB	Thu, Feb 18, 2021	13.24	13.24	12.86	12.92
1225	NASDAQ	FVCB	Wed, Feb 17, 2021	13.26	13.44	12.74	13.44
1224	NASDAQ	FVCB	Tue, Feb 16, 2021	13.59	13.60	13.26	13.36
1223	NASDAQ	FVCB	Fri, Feb 12, 2021	13.63	13.67	12.74	13.06
1222	NASDAQ	FVCB	Thu, Feb 11, 2021	14.33	14.33	13.56	13.66
1221	NASDAQ	FVCB	Wed, Feb 10, 2021	14.38	14.38	13.68	14.16
1220	NASDAQ	FVCB	Tue, Feb 9, 2021	14.40	14.40	13.74	14.31
1219	NASDAQ	FVCB	Mon, Feb 8, 2021	14.00	14.54	14.00	14.48
1218	NASDAQ	FVCB	Fri, Feb 5, 2021	13.79	14.00	13.45	14.00
1217	NASDAQ	FVCB	Thu, Feb 4, 2021	13.38	13.53	12.97	13.53
1216	NASDAQ	FVCB	Wed, Feb 3, 2021	13.08	13.59	12.89	13.44
1215	NASDAQ	FVCB	Tue, Feb 2, 2021	13.06	14.00	13.06	13.36
1214	NASDAQ	FVCB	Mon, Feb 1, 2021	12.37	13.20	12.27	13.08
1213	NASDAQ	FVCB	Fri, Jan 29, 2021	12.44	12.59	12.18	12.34
1212	NASDAQ	FVCB	Thu, Jan 28, 2021	12.68	12.68	10.92	12.38
1211	NASDAQ	FVCB	Wed, Jan 27, 2021	12.74	12.74	11.88	12.40
1210	NASDAQ	FVCB	Tue, Jan 26, 2021	12.82	13.20	12.78	12.78
1209	NASDAQ	FVCB	Mon, Jan 25, 2021	12.51	12.79	12.21	12.66
1208	NASDAQ	FVCB	Fri, Jan 22, 2021	12.25	12.80	12.25	12.80
1207	NASDAQ	FVCB	Thu, Jan 21, 2021	12.20	12.69	12.20	12.34
1206	NASDAQ	FVCB	Wed, Jan 20, 2021	12.23	12.31	12.20	12.24
1205	NASDAQ	FVCB	Tue, Jan 19, 2021	12.40	12.51	12.21	12.29
1204	NASDAQ	FVCB	Fri, Jan 15, 2021	12.42	12.55	12.21	12.48
1203	NASDAQ	FVCB	Thu, Jan 14, 2021	12.49	12.56	12.44	12.53
1202	NASDAQ	FVCB	Wed, Jan 13, 2021	12.40	12.66	12.40	12.44
1201	NASDAQ	FVCB	Tue, Jan 12, 2021	12.40	12.58	12.40	12.54
1200	NASDAQ	FVCB	Mon, Jan 11, 2021	12.38	12.55	12.32	12.32
1199	NASDAQ	FVCB	Fri, Jan 8, 2021	12.24	12.61	12.24	12.50
1198	NASDAQ	FVCB	Thu, Jan 7, 2021	12.15	12.62	11.99	12.32
1197	NASDAQ	FVCB	Wed, Jan 6, 2021	11.85	12.20	11.85	12.05
1196	NASDAQ	FVCB	Tue, Jan 5, 2021	11.54	11.94	11.54	11.72
1195	NASDAQ	FVCB	Mon, Jan 4, 2021	11.66	11.78	11.65	11.71
1194	NASDAQ	FVCB	Thu, Dec 31, 2020	11.77	11.82	11.72	11.76
1193	NASDAQ	FVCB	Wed, Dec 30, 2020	11.80	11.92	11.72	11.73
1192	NASDAQ	FVCB	Tue, Dec 29, 2020	11.60	11.74	11.60	11.64
1191	NASDAQ	FVCB	Mon, Dec 28, 2020	11.77	11.92	11.60	11.60
1190	NASDAQ	FVCB	Thu, Dec 24, 2020	11.78	11.88	11.64	11.76
1189	NASDAQ	FVCB	Wed, Dec 23, 2020	11.78	11.78	11.60	11.76
1188	NASDAQ	FVCB	Tue, Dec 22, 2020	11.70	11.86	11.24	11.68
1187	NASDAQ	FVCB	Mon, Dec 21, 2020	11.92	11.99	10.94	11.94
1186	NASDAQ	FVCB	Fri, Dec 18, 2020	10.80	12.80	10.80	12.08
1185	NASDAQ	FVCB	Thu, Dec 17, 2020	10.92	11.13	10.86	11.13
1184	NASDAQ	FVCB	Wed, Dec 16, 2020	10.75	10.96	10.75	10.84
1183	NASDAQ	FVCB	Tue, Dec 15, 2020	10.62	10.92	10.41	10.66
1182	NASDAQ	FVCB	Mon, Dec 14, 2020	10.61	10.76	10.50	10.54
1181	NASDAQ	FVCB	Fri, Dec 11, 2020	10.78	10.78	10.54	10.64
1180	NASDAQ	FVCB	Thu, Dec 10, 2020	10.86	10.86	10.57	10.82
1179	NASDAQ	FVCB	Wed, Dec 9, 2020	10.84	10.95	10.64	10.88
1178	NASDAQ	FVCB	Tue, Dec 8, 2020	10.64	10.87	10.49	10.84
1177	NASDAQ	FVCB	Mon, Dec 7, 2020	10.80	10.80	10.61	10.66
1176	NASDAQ	FVCB	Fri, Dec 4, 2020	10.48	10.88	10.40	10.88
1175	NASDAQ	FVCB	Thu, Dec 3, 2020	10.36	10.55	10.36	10.46
1174	NASDAQ	FVCB	Wed, Dec 2, 2020	10.48	10.79	10.48	10.48
1173	NASDAQ	FVCB	Tue, Dec 1, 2020	10.55	10.78	10.40	10.71
1172	NASDAQ	FVCB	Mon, Nov 30, 2020	10.40	10.57	10.40	10.40
1171	NASDAQ	FVCB	Fri, Nov 27, 2020	10.54	10.54	10.31	10.48
1170	NASDAQ	FVCB	Wed, Nov 25, 2020	10.64	10.66	10.29	10.36
1169	NASDAQ	FVCB	Tue, Nov 24, 2020	10.53	11.12	10.48	10.72
1168	NASDAQ	FVCB	Mon, Nov 23, 2020	10.46	10.55	10.32	10.32
1167	NASDAQ	FVCB	Fri, Nov 20, 2020	10.26	10.46	10.21	10.46
1166	NASDAQ	FVCB	Thu, Nov 19, 2020	10.28	10.52	10.19	10.52
1165	NASDAQ	FVCB	Wed, Nov 18, 2020	10.59	10.94	9.89	10.23
1164	NASDAQ	FVCB	Tue, Nov 17, 2020	10.68	10.68	10.30	10.49
1163	NASDAQ	FVCB	Mon, Nov 16, 2020	10.52	10.68	10.22	10.50
1162	NASDAQ	FVCB	Fri, Nov 13, 2020	10.08	10.40	9.92	10.18
1161	NASDAQ	FVCB	Thu, Nov 12, 2020	10.40	10.40	9.98	10.07
1160	NASDAQ	FVCB	Wed, Nov 11, 2020	11.14	11.14	10.40	10.68
1159	NASDAQ	FVCB	Tue, Nov 10, 2020	11.20	11.40	11.04	11.16
1158	NASDAQ	FVCB	Mon, Nov 9, 2020	10.26	12.14	10.26	11.32
1157	NASDAQ	FVCB	Fri, Nov 6, 2020	9.90	9.90	9.65	9.65
1156	NASDAQ	FVCB	Thu, Nov 5, 2020	9.52	9.94	9.52	9.92
1155	NASDAQ	FVCB	Wed, Nov 4, 2020	9.66	9.84	9.42	9.60
1154	NASDAQ	FVCB	Tue, Nov 3, 2020	10.50	10.50	9.53	9.76
1153	NASDAQ	FVCB	Mon, Nov 2, 2020	10.02	10.55	9.98	10.40
1152	NASDAQ	FVCB	Fri, Oct 30, 2020	10.63	10.70	9.69	9.87
1151	NASDAQ	FVCB	Thu, Oct 29, 2020	9.95	10.60	9.76	10.56
1150	NASDAQ	FVCB	Wed, Oct 28, 2020	10.40	10.40	9.58	10.10
1149	NASDAQ	FVCB	Tue, Oct 27, 2020	9.70	10.24	9.70	9.98
1148	NASDAQ	FVCB	Mon, Oct 26, 2020	9.46	9.77	9.42	9.68
1147	NASDAQ	FVCB	Fri, Oct 23, 2020	10.02	10.32	10.02	10.18
1146	NASDAQ	FVCB	Thu, Oct 22, 2020	9.81	10.39	9.72	10.10
1145	NASDAQ	FVCB	Wed, Oct 21, 2020	9.80	9.87	9.60	9.72
1144	NASDAQ	FVCB	Tue, Oct 20, 2020	9.64	9.72	9.64	9.72
1143	NASDAQ	FVCB	Mon, Oct 19, 2020	9.60	10.00	9.51	9.51
1142	NASDAQ	FVCB	Fri, Oct 16, 2020	8.98	9.94	8.98	9.79
1141	NASDAQ	FVCB	Thu, Oct 15, 2020	8.98	9.20	8.79	9.20
1140	NASDAQ	FVCB	Wed, Oct 14, 2020	8.64	8.72	8.64	8.72
1139	NASDAQ	FVCB	Tue, Oct 13, 2020	8.79	9.01	8.78	8.88
1138	NASDAQ	FVCB	Mon, Oct 12, 2020	8.90	8.92	8.76	8.92
1137	NASDAQ	FVCB	Fri, Oct 9, 2020	8.90	9.16	8.82	8.92
1136	NASDAQ	FVCB	Thu, Oct 8, 2020	8.99	8.99	8.71	8.81
1135	NASDAQ	FVCB	Wed, Oct 7, 2020	8.68	8.89	8.58	8.88
1134	NASDAQ	FVCB	Tue, Oct 6, 2020	8.40	8.90	8.28	8.69
1133	NASDAQ	FVCB	Mon, Oct 5, 2020	8.33	8.48	8.30	8.48
1132	NASDAQ	FVCB	Fri, Oct 2, 2020	8.10	8.48	7.94	8.42
1131	NASDAQ	FVCB	Thu, Oct 1, 2020	8.06	8.40	7.92	8.19
1130	NASDAQ	FVCB	Wed, Sep 30, 2020	7.98	8.01	7.88	8.00
1129	NASDAQ	FVCB	Tue, Sep 29, 2020	7.95	8.08	7.78	8.00
1128	NASDAQ	FVCB	Mon, Sep 28, 2020	7.98	8.14	7.87	7.87
1127	NASDAQ	FVCB	Fri, Sep 25, 2020	7.52	7.79	7.52	7.73
1126	NASDAQ	FVCB	Thu, Sep 24, 2020	7.52	7.54	7.48	7.52
1125	NASDAQ	FVCB	Wed, Sep 23, 2020	7.85	7.85	7.50	7.56
1124	NASDAQ	FVCB	Tue, Sep 22, 2020	8.06	8.06	7.89	7.89
1123	NASDAQ	FVCB	Mon, Sep 21, 2020	8.41	8.42	8.00	8.02
1122	NASDAQ	FVCB	Fri, Sep 18, 2020	8.67	8.67	8.41	8.63
1121	NASDAQ	FVCB	Thu, Sep 17, 2020	8.60	8.60	8.32	8.60
1120	NASDAQ	FVCB	Wed, Sep 16, 2020	8.39	8.60	8.30	8.44
1119	NASDAQ	FVCB	Tue, Sep 15, 2020	8.40	8.40	8.24	8.27
1118	NASDAQ	FVCB	Mon, Sep 14, 2020	8.36	8.40	8.33	8.40
1117	NASDAQ	FVCB	Fri, Sep 11, 2020	8.35	8.44	8.28	8.28
1116	NASDAQ	FVCB	Thu, Sep 10, 2020	8.45	8.45	8.32	8.34
1115	NASDAQ	FVCB	Wed, Sep 9, 2020	8.46	8.60	8.32	8.36
1114	NASDAQ	FVCB	Tue, Sep 8, 2020	8.33	8.60	8.33	8.34
1113	NASDAQ	FVCB	Fri, Sep 4, 2020	8.44	8.48	8.26	8.44
1112	NASDAQ	FVCB	Thu, Sep 3, 2020	8.48	8.48	8.26	8.32
1111	NASDAQ	FVCB	Wed, Sep 2, 2020	8.51	8.58	8.48	8.58
1110	NASDAQ	FVCB	Tue, Sep 1, 2020	8.39	8.59	8.39	8.59
1109	NASDAQ	FVCB	Mon, Aug 31, 2020	8.45	8.59	8.43	8.43
1108	NASDAQ	FVCB	Fri, Aug 28, 2020	8.56	8.96	8.29	8.51
1107	NASDAQ	FVCB	Thu, Aug 27, 2020	8.60	8.89	8.52	8.67
1106	NASDAQ	FVCB	Wed, Aug 26, 2020	8.68	8.79	8.51	8.55
1105	NASDAQ	FVCB	Tue, Aug 25, 2020	8.61	8.61	8.50	8.50
1104	NASDAQ	FVCB	Mon, Aug 24, 2020	8.60	8.60	8.50	8.50
1103	NASDAQ	FVCB	Fri, Aug 21, 2020	8.63	9.06	8.40	8.50
1102	NASDAQ	FVCB	Thu, Aug 20, 2020	8.62	8.80	8.60	8.71
1101	NASDAQ	FVCB	Wed, Aug 19, 2020	8.92	8.92	8.64	8.73
1100	NASDAQ	FVCB	Tue, Aug 18, 2020	8.69	8.80	8.49	8.56
1099	NASDAQ	FVCB	Mon, Aug 17, 2020	9.08	9.08	8.58	8.62
1098	NASDAQ	FVCB	Fri, Aug 14, 2020	8.48	8.72	8.48	8.70
1097	NASDAQ	FVCB	Thu, Aug 13, 2020	8.46	8.80	8.25	8.57
1096	NASDAQ	FVCB	Wed, Aug 12, 2020	8.42	8.58	8.42	8.58
1095	NASDAQ	FVCB	Tue, Aug 11, 2020	8.25	8.80	8.25	8.30
1094	NASDAQ	FVCB	Mon, Aug 10, 2020	8.18	8.18	7.96	8.12
1093	NASDAQ	FVCB	Fri, Aug 7, 2020	7.90	8.22	7.90	8.13
1092	NASDAQ	FVCB	Thu, Aug 6, 2020	8.00	8.20	7.92	7.92
1091	NASDAQ	FVCB	Wed, Aug 5, 2020	7.98	8.04	7.98	8.02
1090	NASDAQ	FVCB	Tue, Aug 4, 2020	7.88	8.06	7.88	7.90
1089	NASDAQ	FVCB	Mon, Aug 3, 2020	8.00	8.08	7.86	7.95
1088	NASDAQ	FVCB	Fri, Jul 31, 2020	8.05	8.05	7.89	7.89
1087	NASDAQ	FVCB	Thu, Jul 30, 2020	8.04	8.43	8.01	8.08
1086	NASDAQ	FVCB	Wed, Jul 29, 2020	8.17	8.28	8.07	8.07
1085	NASDAQ	FVCB	Tue, Jul 28, 2020	8.29	8.45	8.08	8.08
1084	NASDAQ	FVCB	Mon, Jul 27, 2020	8.38	8.41	8.08	8.40
1083	NASDAQ	FVCB	Fri, Jul 24, 2020	8.80	8.80	8.33	8.33
1082	NASDAQ	FVCB	Thu, Jul 23, 2020	8.61	8.82	8.61	8.65
1081	NASDAQ	FVCB	Wed, Jul 22, 2020	8.41	8.72	8.41	8.68
1080	NASDAQ	FVCB	Tue, Jul 21, 2020	8.32	8.52	8.32	8.52
1079	NASDAQ	FVCB	Mon, Jul 20, 2020	8.42	8.42	8.25	8.25
1078	NASDAQ	FVCB	Fri, Jul 17, 2020	8.26	8.40	8.26	8.27
1077	NASDAQ	FVCB	Thu, Jul 16, 2020	8.78	8.78	8.32	8.32
1076	NASDAQ	FVCB	Wed, Jul 15, 2020	8.44	8.99	8.32	8.79
1075	NASDAQ	FVCB	Tue, Jul 14, 2020	7.98	8.35	7.98	8.25
1074	NASDAQ	FVCB	Mon, Jul 13, 2020	8.18	8.35	8.05	8.14
1073	NASDAQ	FVCB	Fri, Jul 10, 2020	7.93	8.14	7.93	8.14
1072	NASDAQ	FVCB	Thu, Jul 9, 2020	8.05	8.08	7.76	7.96
1071	NASDAQ	FVCB	Wed, Jul 8, 2020	8.21	8.34	8.02	8.06
1070	NASDAQ	FVCB	Tue, Jul 7, 2020	8.46	8.46	8.25	8.25
1069	NASDAQ	FVCB	Mon, Jul 6, 2020	8.58	8.71	8.34	8.59
1068	NASDAQ	FVCB	Thu, Jul 2, 2020	8.80	8.80	8.26	8.38
1067	NASDAQ	FVCB	Wed, Jul 1, 2020	8.52	8.79	8.37	8.79
1066	NASDAQ	FVCB	Tue, Jun 30, 2020	8.04	8.62	8.04	8.61
1065	NASDAQ	FVCB	Mon, Jun 29, 2020	8.06	8.10	8.00	8.10
1064	NASDAQ	FVCB	Fri, Jun 26, 2020	8.13	8.13	7.86	7.94
1063	NASDAQ	FVCB	Thu, Jun 25, 2020	8.02	8.22	8.02	8.22
1062	NASDAQ	FVCB	Wed, Jun 24, 2020	8.18	8.50	7.98	8.07
1061	NASDAQ	FVCB	Tue, Jun 23, 2020	8.49	8.49	8.20	8.31
1060	NASDAQ	FVCB	Mon, Jun 22, 2020	8.30	8.70	8.26	8.42
1059	NASDAQ	FVCB	Fri, Jun 19, 2020	8.51	8.51	8.00	8.48
1058	NASDAQ	FVCB	Thu, Jun 18, 2020	8.32	8.44	8.29	8.44
1057	NASDAQ	FVCB	Wed, Jun 17, 2020	8.95	8.95	8.32	8.42
1056	NASDAQ	FVCB	Tue, Jun 16, 2020	8.95	9.21	8.58	8.92
1055	NASDAQ	FVCB	Mon, Jun 15, 2020	8.01	8.62	8.01	8.52
1054	NASDAQ	FVCB	Fri, Jun 12, 2020	8.62	8.62	8.13	8.28
1053	NASDAQ	FVCB	Thu, Jun 11, 2020	8.78	8.78	8.14	8.23
1052	NASDAQ	FVCB	Wed, Jun 10, 2020	9.28	9.36	8.97	9.05
1051	NASDAQ	FVCB	Tue, Jun 9, 2020	9.22	9.40	9.02	9.40
1050	NASDAQ	FVCB	Mon, Jun 8, 2020	9.27	9.46	9.20	9.46
1049	NASDAQ	FVCB	Fri, Jun 5, 2020	8.94	9.16	8.94	9.10
1048	NASDAQ	FVCB	Thu, Jun 4, 2020	8.58	8.68	8.46	8.59
1047	NASDAQ	FVCB	Wed, Jun 3, 2020	8.82	8.94	8.64	8.66
1046	NASDAQ	FVCB	Tue, Jun 2, 2020	8.86	8.90	8.48	8.48
1045	NASDAQ	FVCB	Mon, Jun 1, 2020	8.97	9.01	8.74	8.74
1044	NASDAQ	FVCB	Fri, May 29, 2020	8.95	9.26	8.85	8.90
1043	NASDAQ	FVCB	Thu, May 28, 2020	9.24	9.32	8.86	9.09
1042	NASDAQ	FVCB	Wed, May 27, 2020	9.09	9.24	9.00	9.04
1041	NASDAQ	FVCB	Tue, May 26, 2020	9.19	9.42	8.76	8.92
1040	NASDAQ	FVCB	Fri, May 22, 2020	9.19	9.19	8.54	8.84
1039	NASDAQ	FVCB	Thu, May 21, 2020	9.24	9.36	8.96	9.08
1038	NASDAQ	FVCB	Wed, May 20, 2020	8.94	9.58	8.75	9.36
1037	NASDAQ	FVCB	Tue, May 19, 2020	9.46	9.46	8.32	8.33
1036	NASDAQ	FVCB	Mon, May 18, 2020	9.15	9.83	8.91	9.70
1035	NASDAQ	FVCB	Fri, May 15, 2020	8.42	8.86	8.34	8.81
1034	NASDAQ	FVCB	Thu, May 14, 2020	7.82	8.52	7.61	8.52
1033	NASDAQ	FVCB	Wed, May 13, 2020	8.00	8.08	7.76	8.04
1032	NASDAQ	FVCB	Tue, May 12, 2020	8.15	8.44	7.98	8.00
1031	NASDAQ	FVCB	Mon, May 11, 2020	8.70	8.88	8.11	8.37
1030	NASDAQ	FVCB	Fri, May 8, 2020	8.79	9.95	8.11	8.78
1029	NASDAQ	FVCB	Thu, May 7, 2020	8.60	8.75	8.35	8.56
1028	NASDAQ	FVCB	Wed, May 6, 2020	8.74	8.74	8.14	8.37
1027	NASDAQ	FVCB	Tue, May 5, 2020	9.34	9.50	8.60	8.60
1026	NASDAQ	FVCB	Mon, May 4, 2020	8.95	9.26	8.90	9.26
1025	NASDAQ	FVCB	Fri, May 1, 2020	8.83	9.22	8.83	9.18
1024	NASDAQ	FVCB	Thu, Apr 30, 2020	9.94	9.94	8.80	9.21
1023	NASDAQ	FVCB	Wed, Apr 29, 2020	9.60	10.78	9.33	10.42
1022	NASDAQ	FVCB	Tue, Apr 28, 2020	9.33	9.73	8.45	9.54
1021	NASDAQ	FVCB	Mon, Apr 27, 2020	8.58	9.74	8.55	9.74
1020	NASDAQ	FVCB	Fri, Apr 24, 2020	8.05	8.50	7.96	8.25
1019	NASDAQ	FVCB	Thu, Apr 23, 2020	8.12	8.32	7.96	8.07
1018	NASDAQ	FVCB	Wed, Apr 22, 2020	8.11	8.41	8.06	8.21
1017	NASDAQ	FVCB	Tue, Apr 21, 2020	7.89	8.08	7.84	8.06
1016	NASDAQ	FVCB	Mon, Apr 20, 2020	7.88	8.51	7.88	8.18
1015	NASDAQ	FVCB	Fri, Apr 17, 2020	8.31	8.43	7.91	8.08
1014	NASDAQ	FVCB	Thu, Apr 16, 2020	8.23	8.37	7.80	8.11
1013	NASDAQ	FVCB	Wed, Apr 15, 2020	9.08	9.11	8.16	8.45
1012	NASDAQ	FVCB	Tue, Apr 14, 2020	9.46	9.70	9.03	9.05
1011	NASDAQ	FVCB	Mon, Apr 13, 2020	9.92	9.99	9.16	9.22
1010	NASDAQ	FVCB	Thu, Apr 9, 2020	9.26	10.64	9.20	10.38
1009	NASDAQ	FVCB	Wed, Apr 8, 2020	9.14	9.59	8.93	9.50
1008	NASDAQ	FVCB	Tue, Apr 7, 2020	9.57	9.57	8.38	8.80
1007	NASDAQ	FVCB	Mon, Apr 6, 2020	9.28	9.43	8.61	9.40
1006	NASDAQ	FVCB	Fri, Apr 3, 2020	9.21	9.40	8.16	8.50
1005	NASDAQ	FVCB	Thu, Apr 2, 2020	9.15	9.83	9.15	9.28
1004	NASDAQ	FVCB	Wed, Apr 1, 2020	10.62	10.62	9.21	9.39
1003	NASDAQ	FVCB	Tue, Mar 31, 2020	9.22	10.79	9.22	10.66
1002	NASDAQ	FVCB	Mon, Mar 30, 2020	9.99	10.30	9.17	9.39
1001	NASDAQ	FVCB	Fri, Mar 27, 2020	10.70	10.73	9.55	9.75
1000	NASDAQ	FVCB	Thu, Mar 26, 2020	11.17	11.20	10.41	11.12
999	NASDAQ	FVCB	Wed, Mar 25, 2020	10.52	11.52	9.47	11.30
998	NASDAQ	FVCB	Tue, Mar 24, 2020	9.34	10.93	8.92	10.93
997	NASDAQ	FVCB	Mon, Mar 23, 2020	9.40	9.59	9.02	9.22
996	NASDAQ	FVCB	Fri, Mar 20, 2020	9.45	10.39	9.45	9.69
995	NASDAQ	FVCB	Thu, Mar 19, 2020	8.82	9.64	8.48	9.35
994	NASDAQ	FVCB	Wed, Mar 18, 2020	10.80	10.80	9.20	9.21
993	NASDAQ	FVCB	Tue, Mar 17, 2020	8.58	11.52	8.21	11.52
992	NASDAQ	FVCB	Mon, Mar 16, 2020	7.90	8.99	7.42	8.18
991	NASDAQ	FVCB	Fri, Mar 13, 2020	10.06	10.40	9.76	10.29
990	NASDAQ	FVCB	Thu, Mar 12, 2020	9.85	9.86	9.41	9.62
989	NASDAQ	FVCB	Wed, Mar 11, 2020	10.86	11.04	10.40	10.66
988	NASDAQ	FVCB	Tue, Mar 10, 2020	11.04	11.74	10.86	10.98
987	NASDAQ	FVCB	Mon, Mar 9, 2020	11.65	12.18	10.61	10.78
986	NASDAQ	FVCB	Fri, Mar 6, 2020	11.77	12.34	11.77	12.12
985	NASDAQ	FVCB	Thu, Mar 5, 2020	12.05	12.32	11.92	12.02
984	NASDAQ	FVCB	Wed, Mar 4, 2020	12.05	12.45	12.04	12.42
983	NASDAQ	FVCB	Tue, Mar 3, 2020	12.35	12.67	12.02	12.10
982	NASDAQ	FVCB	Mon, Mar 2, 2020	12.27	12.58	12.10	12.49
981	NASDAQ	FVCB	Fri, Feb 28, 2020	12.02	12.50	11.64	12.34
980	NASDAQ	FVCB	Thu, Feb 27, 2020	12.76	12.76	12.26	12.32
979	NASDAQ	FVCB	Wed, Feb 26, 2020	13.16	13.38	12.82	12.83
978	NASDAQ	FVCB	Tue, Feb 25, 2020	13.05	13.20	12.96	13.20
977	NASDAQ	FVCB	Mon, Feb 24, 2020	13.34	13.34	13.01	13.06
976	NASDAQ	FVCB	Fri, Feb 21, 2020	13.46	13.64	13.36	13.62
975	NASDAQ	FVCB	Thu, Feb 20, 2020	13.21	13.42	13.21	13.42
974	NASDAQ	FVCB	Wed, Feb 19, 2020	13.41	13.41	13.18	13.23
973	NASDAQ	FVCB	Tue, Feb 18, 2020	13.40	13.40	13.18	13.31
972	NASDAQ	FVCB	Fri, Feb 14, 2020	13.58	13.60	13.30	13.32
971	NASDAQ	FVCB	Thu, Feb 13, 2020	13.48	13.60	13.41	13.55
970	NASDAQ	FVCB	Wed, Feb 12, 2020	13.46	13.48	13.40	13.48
969	NASDAQ	FVCB	Tue, Feb 11, 2020	13.44	13.53	13.29	13.32
968	NASDAQ	FVCB	Mon, Feb 10, 2020	13.29	13.43	13.29	13.36
967	NASDAQ	FVCB	Fri, Feb 7, 2020	13.44	13.56	13.28	13.35
966	NASDAQ	FVCB	Thu, Feb 6, 2020	13.67	13.67	13.33	13.34
965	NASDAQ	FVCB	Wed, Feb 5, 2020	13.28	13.61	13.26	13.61
964	NASDAQ	FVCB	Tue, Feb 4, 2020	12.95	13.32	12.76	13.09
963	NASDAQ	FVCB	Mon, Feb 3, 2020	12.89	12.89	12.76	12.76
962	NASDAQ	FVCB	Fri, Jan 31, 2020	12.89	12.98	12.76	12.76
961	NASDAQ	FVCB	Thu, Jan 30, 2020	12.88	12.99	12.88	12.99
960	NASDAQ	FVCB	Wed, Jan 29, 2020	13.05	13.06	12.96	12.98
959	NASDAQ	FVCB	Tue, Jan 28, 2020	13.36	13.36	13.10	13.10
958	NASDAQ	FVCB	Mon, Jan 27, 2020	13.29	13.36	13.25	13.26
957	NASDAQ	FVCB	Fri, Jan 24, 2020	13.51	13.60	13.35	13.36
956	NASDAQ	FVCB	Thu, Jan 23, 2020	13.22	13.43	13.22	13.32
955	NASDAQ	FVCB	Wed, Jan 22, 2020	13.38	13.46	13.22	13.46
954	NASDAQ	FVCB	Tue, Jan 21, 2020	13.44	13.44	12.99	13.22
953	NASDAQ	FVCB	Fri, Jan 17, 2020	13.52	13.66	13.44	13.51
952	NASDAQ	FVCB	Thu, Jan 16, 2020	13.82	13.82	13.34	13.54
951	NASDAQ	FVCB	Wed, Jan 15, 2020	13.74	13.87	13.66	13.72
950	NASDAQ	FVCB	Tue, Jan 14, 2020	13.82	13.82	13.73	13.77
949	NASDAQ	FVCB	Mon, Jan 13, 2020	13.78	13.90	13.68	13.90
948	NASDAQ	FVCB	Fri, Jan 10, 2020	13.91	13.97	13.56	13.82
947	NASDAQ	FVCB	Thu, Jan 9, 2020	14.11	14.11	13.90	14.00
946	NASDAQ	FVCB	Wed, Jan 8, 2020	13.75	13.96	13.75	13.91
945	NASDAQ	FVCB	Tue, Jan 7, 2020	13.94	14.05	13.85	13.88
944	NASDAQ	FVCB	Mon, Jan 6, 2020	13.70	14.04	13.70	14.02
943	NASDAQ	FVCB	Fri, Jan 3, 2020	13.70	13.99	13.70	13.83
942	NASDAQ	FVCB	Thu, Jan 2, 2020	13.98	13.98	13.70	13.88
941	NASDAQ	FVCB	Tue, Dec 31, 2019	13.98	14.02	13.93	13.98
940	NASDAQ	FVCB	Mon, Dec 30, 2019	13.88	14.00	13.88	13.96
939	NASDAQ	FVCB	Fri, Dec 27, 2019	13.99	14.02	13.82	13.82
938	NASDAQ	FVCB	Thu, Dec 26, 2019	14.03	14.03	13.90	13.90
937	NASDAQ	FVCB	Tue, Dec 24, 2019	13.89	14.00	13.89	14.00
936	NASDAQ	FVCB	Mon, Dec 23, 2019	13.98	14.00	13.96	14.00
935	NASDAQ	FVCB	Fri, Dec 20, 2019	13.96	14.10	13.96	13.98
934	NASDAQ	FVCB	Thu, Dec 19, 2019	13.72	14.06	13.72	13.96
933	NASDAQ	FVCB	Wed, Dec 18, 2019	13.76	13.94	13.62	13.80
932	NASDAQ	FVCB	Tue, Dec 17, 2019	13.70	13.91	13.60	13.70
931	NASDAQ	FVCB	Mon, Dec 16, 2019	13.67	13.86	13.55	13.72
930	NASDAQ	FVCB	Fri, Dec 13, 2019	13.62	13.76	13.54	13.63
929	NASDAQ	FVCB	Thu, Dec 12, 2019	13.60	13.79	13.58	13.68
928	NASDAQ	FVCB	Wed, Dec 11, 2019	13.87	13.87	13.53	13.60
927	NASDAQ	FVCB	Tue, Dec 10, 2019	13.65	14.06	13.49	13.90
926	NASDAQ	FVCB	Mon, Dec 9, 2019	13.50	13.67	13.49	13.54
925	NASDAQ	FVCB	Fri, Dec 6, 2019	13.58	13.71	13.55	13.56
924	NASDAQ	FVCB	Thu, Dec 5, 2019	13.61	13.61	13.46	13.53
923	NASDAQ	FVCB	Wed, Dec 4, 2019	13.66	13.66	13.50	13.50
922	NASDAQ	FVCB	Tue, Dec 3, 2019	13.60	13.65	13.35	13.54
921	NASDAQ	FVCB	Mon, Dec 2, 2019	13.74	13.76	13.60	13.66
920	NASDAQ	FVCB	Fri, Nov 29, 2019	13.73	13.81	13.62	13.70
919	NASDAQ	FVCB	Wed, Nov 27, 2019	13.80	13.84	13.74	13.84
918	NASDAQ	FVCB	Tue, Nov 26, 2019	13.78	13.98	13.69	13.69
917	NASDAQ	FVCB	Mon, Nov 25, 2019	13.76	13.98	13.71	13.77
916	NASDAQ	FVCB	Fri, Nov 22, 2019	13.76	13.76	13.62	13.62
915	NASDAQ	FVCB	Thu, Nov 21, 2019	13.70	13.73	13.65	13.66
914	NASDAQ	FVCB	Wed, Nov 20, 2019	13.75	13.85	13.65	13.65
913	NASDAQ	FVCB	Tue, Nov 19, 2019	13.74	14.01	13.74	13.82
912	NASDAQ	FVCB	Mon, Nov 18, 2019	13.89	13.89	13.78	13.79
911	NASDAQ	FVCB	Fri, Nov 15, 2019	14.00	14.10	13.82	13.88
910	NASDAQ	FVCB	Thu, Nov 14, 2019	13.94	13.96	13.91	13.91
909	NASDAQ	FVCB	Wed, Nov 13, 2019	13.82	13.91	13.82	13.90
908	NASDAQ	FVCB	Tue, Nov 12, 2019	13.86	13.92	13.86	13.88
907	NASDAQ	FVCB	Mon, Nov 11, 2019	13.88	13.90	13.83	13.90
906	NASDAQ	FVCB	Fri, Nov 8, 2019	13.82	13.92	13.82	13.82
905	NASDAQ	FVCB	Thu, Nov 7, 2019	13.86	14.00	13.74	13.88
904	NASDAQ	FVCB	Wed, Nov 6, 2019	13.84	13.84	13.75	13.75
903	NASDAQ	FVCB	Tue, Nov 5, 2019	13.69	14.09	13.69	13.84
902	NASDAQ	FVCB	Mon, Nov 4, 2019	13.79	13.85	13.38	13.77
901	NASDAQ	FVCB	Fri, Nov 1, 2019	13.81	13.84	13.66	13.79
900	NASDAQ	FVCB	Thu, Oct 31, 2019	13.81	13.83	13.68	13.78
899	NASDAQ	FVCB	Wed, Oct 30, 2019	13.81	13.90	13.78	13.84
898	NASDAQ	FVCB	Tue, Oct 29, 2019	13.85	14.00	13.84	13.84
897	NASDAQ	FVCB	Mon, Oct 28, 2019	13.79	14.00	13.79	13.95
896	NASDAQ	FVCB	Fri, Oct 25, 2019	13.80	14.00	13.80	13.82
895	NASDAQ	FVCB	Thu, Oct 24, 2019	13.81	13.86	13.76	13.82
894	NASDAQ	FVCB	Wed, Oct 23, 2019	13.86	13.98	13.84	13.98
893	NASDAQ	FVCB	Tue, Oct 22, 2019	13.89	14.00	13.89	13.94
892	NASDAQ	FVCB	Mon, Oct 21, 2019	14.10	14.10	13.93	13.98
891	NASDAQ	FVCB	Fri, Oct 18, 2019	14.04	14.10	13.86	13.97
890	NASDAQ	FVCB	Thu, Oct 17, 2019	14.23	14.24	14.06	14.12
889	NASDAQ	FVCB	Wed, Oct 16, 2019	14.22	14.32	14.22	14.22
888	NASDAQ	FVCB	Tue, Oct 15, 2019	14.05	14.34	14.02	14.32
887	NASDAQ	FVCB	Mon, Oct 14, 2019	14.05	14.23	14.00	14.19
886	NASDAQ	FVCB	Fri, Oct 11, 2019	14.10	14.32	14.09	14.14
885	NASDAQ	FVCB	Thu, Oct 10, 2019	13.98	14.10	13.92	13.92
884	NASDAQ	FVCB	Wed, Oct 9, 2019	13.88	14.01	13.81	13.93
883	NASDAQ	FVCB	Tue, Oct 8, 2019	13.78	13.92	13.64	13.84
882	NASDAQ	FVCB	Mon, Oct 7, 2019	13.82	14.03	13.82	13.88
881	NASDAQ	FVCB	Fri, Oct 4, 2019	13.42	13.98	13.41	13.90
880	NASDAQ	FVCB	Thu, Oct 3, 2019	13.69	13.71	13.36	13.48
879	NASDAQ	FVCB	Wed, Oct 2, 2019	14.02	14.07	13.52	13.82
878	NASDAQ	FVCB	Tue, Oct 1, 2019	14.13	14.30	14.04	14.06
877	NASDAQ	FVCB	Mon, Sep 30, 2019	13.99	14.10	13.97	14.05
876	NASDAQ	FVCB	Fri, Sep 27, 2019	14.14	14.31	13.98	14.04
875	NASDAQ	FVCB	Thu, Sep 26, 2019	14.15	14.32	13.98	14.14
874	NASDAQ	FVCB	Wed, Sep 25, 2019	13.89	14.38	13.89	14.26
873	NASDAQ	FVCB	Tue, Sep 24, 2019	14.45	14.45	13.86	13.99
872	NASDAQ	FVCB	Mon, Sep 23, 2019	14.88	15.05	14.34	14.53
871	NASDAQ	FVCB	Fri, Sep 20, 2019	15.38	15.51	14.86	14.94
870	NASDAQ	FVCB	Thu, Sep 19, 2019	15.20	15.56	14.84	15.43
869	NASDAQ	FVCB	Wed, Sep 18, 2019	15.49	15.58	15.30	15.44
868	NASDAQ	FVCB	Tue, Sep 17, 2019	15.22	15.70	15.21	15.48
867	NASDAQ	FVCB	Mon, Sep 16, 2019	15.22	15.60	15.22	15.48
866	NASDAQ	FVCB	Fri, Sep 13, 2019	15.10	15.59	14.90	15.44
865	NASDAQ	FVCB	Thu, Sep 12, 2019	14.66	15.30	14.66	15.11
864	NASDAQ	FVCB	Wed, Sep 11, 2019	15.00	15.31	14.82	15.06
863	NASDAQ	FVCB	Tue, Sep 10, 2019	14.10	15.12	14.10	15.00
862	NASDAQ	FVCB	Mon, Sep 9, 2019	13.38	14.85	13.38	14.24
861	NASDAQ	FVCB	Fri, Sep 6, 2019	13.35	13.54	13.20	13.24
860	NASDAQ	FVCB	Thu, Sep 5, 2019	13.14	13.53	12.96	13.24
859	NASDAQ	FVCB	Wed, Sep 4, 2019	13.00	13.18	12.96	13.10
858	NASDAQ	FVCB	Tue, Sep 3, 2019	13.18	13.25	12.94	13.00
857	NASDAQ	FVCB	Fri, Aug 30, 2019	13.42	13.43	13.08	13.24
856	NASDAQ	FVCB	Thu, Aug 29, 2019	13.25	13.52	13.18	13.51
855	NASDAQ	FVCB	Wed, Aug 28, 2019	13.17	13.22	13.08	13.18
854	NASDAQ	FVCB	Tue, Aug 27, 2019	13.20	13.34	13.06	13.20
853	NASDAQ	FVCB	Mon, Aug 26, 2019	13.22	13.52	13.20	13.27
852	NASDAQ	FVCB	Fri, Aug 23, 2019	13.30	13.45	13.20	13.24
851	NASDAQ	FVCB	Thu, Aug 22, 2019	13.60	13.60	13.40	13.50
850	NASDAQ	FVCB	Wed, Aug 21, 2019	13.49	13.62	13.40	13.60
849	NASDAQ	FVCB	Tue, Aug 20, 2019	13.46	13.57	13.30	13.50
848	NASDAQ	FVCB	Mon, Aug 19, 2019	13.58	13.80	13.54	13.60
847	NASDAQ	FVCB	Fri, Aug 16, 2019	13.62	13.63	13.26	13.50
846	NASDAQ	FVCB	Thu, Aug 15, 2019	13.88	13.90	13.49	13.57
845	NASDAQ	FVCB	Wed, Aug 14, 2019	13.99	14.24	13.62	13.66
844	NASDAQ	FVCB	Tue, Aug 13, 2019	13.92	14.51	13.92	14.08
843	NASDAQ	FVCB	Mon, Aug 12, 2019	13.78	14.17	13.78	13.85
842	NASDAQ	FVCB	Fri, Aug 9, 2019	13.94	14.06	13.60	13.88
841	NASDAQ	FVCB	Thu, Aug 8, 2019	13.59	13.90	13.56	13.60
840	NASDAQ	FVCB	Wed, Aug 7, 2019	13.54	13.80	13.46	13.46
839	NASDAQ	FVCB	Tue, Aug 6, 2019	13.81	13.88	13.56	13.63
838	NASDAQ	FVCB	Mon, Aug 5, 2019	13.85	13.94	13.64	13.66
837	NASDAQ	FVCB	Fri, Aug 2, 2019	13.75	14.14	13.73	14.04
836	NASDAQ	FVCB	Thu, Aug 1, 2019	14.34	14.36	13.70	13.70
835	NASDAQ	FVCB	Wed, Jul 31, 2019	14.02	14.64	13.98	14.42
834	NASDAQ	FVCB	Tue, Jul 30, 2019	13.66	14.16	13.66	14.02
833	NASDAQ	FVCB	Mon, Jul 29, 2019	14.00	14.08	13.64	13.72
832	NASDAQ	FVCB	Fri, Jul 26, 2019	13.65	14.26	13.65	14.00
831	NASDAQ	FVCB	Thu, Jul 25, 2019	13.78	14.10	13.62	13.65
830	NASDAQ	FVCB	Wed, Jul 24, 2019	13.66	14.30	13.66	14.07
829	NASDAQ	FVCB	Tue, Jul 23, 2019	13.76	13.78	13.61	13.74
828	NASDAQ	FVCB	Mon, Jul 22, 2019	13.34	14.23	13.08	13.80
827	NASDAQ	FVCB	Fri, Jul 19, 2019	15.02	15.02	14.42	14.68
826	NASDAQ	FVCB	Thu, Jul 18, 2019	15.16	15.28	14.99	15.19
825	NASDAQ	FVCB	Wed, Jul 17, 2019	15.26	15.38	15.06	15.19
824	NASDAQ	FVCB	Tue, Jul 16, 2019	15.39	15.51	15.13	15.25
823	NASDAQ	FVCB	Mon, Jul 15, 2019	15.60	15.71	15.24	15.37
822	NASDAQ	FVCB	Fri, Jul 12, 2019	15.42	15.62	15.36	15.60
821	NASDAQ	FVCB	Thu, Jul 11, 2019	15.19	15.38	15.11	15.38
820	NASDAQ	FVCB	Wed, Jul 10, 2019	15.34	15.43	15.19	15.27
819	NASDAQ	FVCB	Tue, Jul 9, 2019	15.16	15.42	15.16	15.37
818	NASDAQ	FVCB	Mon, Jul 8, 2019	15.30	15.42	15.18	15.33
817	NASDAQ	FVCB	Fri, Jul 5, 2019	15.01	15.30	14.99	15.30
816	NASDAQ	FVCB	Wed, Jul 3, 2019	15.06	15.18	15.01	15.02
815	NASDAQ	FVCB	Tue, Jul 2, 2019	15.50	15.54	15.09	15.30
814	NASDAQ	FVCB	Mon, Jul 1, 2019	15.66	15.67	15.16	15.37
813	NASDAQ	FVCB	Fri, Jun 28, 2019	15.20	15.69	15.10	15.54
812	NASDAQ	FVCB	Thu, Jun 27, 2019	15.18	15.20	14.91	15.20
811	NASDAQ	FVCB	Wed, Jun 26, 2019	15.20	15.20	14.50	15.04
810	NASDAQ	FVCB	Tue, Jun 25, 2019	14.99	15.20	14.82	15.11
809	NASDAQ	FVCB	Mon, Jun 24, 2019	15.10	15.12	14.96	15.12
808	NASDAQ	FVCB	Fri, Jun 21, 2019	15.07	15.12	14.59	15.12
807	NASDAQ	FVCB	Thu, Jun 20, 2019	15.00	15.18	14.98	15.12
806	NASDAQ	FVCB	Wed, Jun 19, 2019	15.11	15.20	14.94	15.12
805	NASDAQ	FVCB	Tue, Jun 18, 2019	15.02	15.30	14.62	15.11
804	NASDAQ	FVCB	Mon, Jun 17, 2019	14.76	15.20	14.67	15.12
803	NASDAQ	FVCB	Fri, Jun 14, 2019	15.08	15.08	14.76	14.92
802	NASDAQ	FVCB	Thu, Jun 13, 2019	14.48	15.68	14.28	15.20
801	NASDAQ	FVCB	Wed, Jun 12, 2019	14.55	14.74	14.04	14.60
800	NASDAQ	FVCB	Tue, Jun 11, 2019	14.47	14.76	14.05	14.47
799	NASDAQ	FVCB	Mon, Jun 10, 2019	14.29	14.48	13.87	14.47
798	NASDAQ	FVCB	Fri, Jun 7, 2019	13.65	14.70	13.65	14.40
797	NASDAQ	FVCB	Thu, Jun 6, 2019	14.40	14.47	14.21	14.38
796	NASDAQ	FVCB	Wed, Jun 5, 2019	13.87	14.40	13.87	14.34
795	NASDAQ	FVCB	Tue, Jun 4, 2019	14.30	14.31	13.82	14.06
794	NASDAQ	FVCB	Mon, Jun 3, 2019	14.26	14.30	14.04	14.28
793	NASDAQ	FVCB	Fri, May 31, 2019	13.97	14.40	13.90	14.20
792	NASDAQ	FVCB	Thu, May 30, 2019	14.12	14.41	14.12	14.35
791	NASDAQ	FVCB	Wed, May 29, 2019	14.24	14.40	14.14	14.30
790	NASDAQ	FVCB	Tue, May 28, 2019	14.18	14.38	13.90	14.38
789	NASDAQ	FVCB	Fri, May 24, 2019	14.35	14.35	13.72	14.19
788	NASDAQ	FVCB	Thu, May 23, 2019	13.73	14.06	13.56	14.06
787	NASDAQ	FVCB	Wed, May 22, 2019	13.94	14.00	13.45	13.60
786	NASDAQ	FVCB	Tue, May 21, 2019	13.70	14.00	13.42	13.86
785	NASDAQ	FVCB	Mon, May 20, 2019	13.92	14.06	12.96	13.59
784	NASDAQ	FVCB	Fri, May 17, 2019	14.07	14.46	13.55	13.80
783	NASDAQ	FVCB	Thu, May 16, 2019	14.00	14.30	13.42	14.14
782	NASDAQ	FVCB	Wed, May 15, 2019	14.06	14.89	13.95	13.99
781	NASDAQ	FVCB	Tue, May 14, 2019	14.00	14.00	13.71	13.99
780	NASDAQ	FVCB	Mon, May 13, 2019	13.33	13.86	13.23	13.70
779	NASDAQ	FVCB	Fri, May 10, 2019	13.42	13.44	13.29	13.44
778	NASDAQ	FVCB	Thu, May 9, 2019	13.38	13.52	13.23	13.30
777	NASDAQ	FVCB	Wed, May 8, 2019	13.18	13.60	13.18	13.31
776	NASDAQ	FVCB	Tue, May 7, 2019	13.32	13.42	13.06	13.10
775	NASDAQ	FVCB	Mon, May 6, 2019	13.14	13.60	13.14	13.36
774	NASDAQ	FVCB	Fri, May 3, 2019	13.29	13.59	13.09	13.39
773	NASDAQ	FVCB	Thu, May 2, 2019	13.11	13.37	13.06	13.35
772	NASDAQ	FVCB	Wed, May 1, 2019	13.12	13.39	13.10	13.10
771	NASDAQ	FVCB	Tue, Apr 30, 2019	13.00	13.28	12.94	13.12
770	NASDAQ	FVCB	Mon, Apr 29, 2019	13.00	13.00	13.00	13.00
769	NASDAQ	FVCB	Fri, Apr 26, 2019	12.96	13.39	12.96	13.00
768	NASDAQ	FVCB	Thu, Apr 25, 2019	13.00	13.15	12.86	12.96
767	NASDAQ	FVCB	Wed, Apr 24, 2019	12.90	13.04	12.84	12.84
766	NASDAQ	FVCB	Tue, Apr 23, 2019	12.85	13.18	12.82	12.90
765	NASDAQ	FVCB	Mon, Apr 22, 2019	13.27	13.38	12.74	12.83
764	NASDAQ	FVCB	Thu, Apr 18, 2019	13.32	13.39	13.32	13.39
763	NASDAQ	FVCB	Wed, Apr 17, 2019	13.26	13.39	13.26	13.26
762	NASDAQ	FVCB	Tue, Apr 16, 2019	13.30	13.30	13.30	13.30
761	NASDAQ	FVCB	Mon, Apr 15, 2019	13.12	13.18	13.10	13.14
760	NASDAQ	FVCB	Fri, Apr 12, 2019	13.46	13.47	13.16	13.16
759	NASDAQ	FVCB	Thu, Apr 11, 2019	13.42	13.51	12.95	13.14
758	NASDAQ	FVCB	Wed, Apr 10, 2019	13.46	13.69	13.46	13.46
757	NASDAQ	FVCB	Tue, Apr 9, 2019	13.52	13.52	13.50	13.50
756	NASDAQ	FVCB	Mon, Apr 8, 2019	13.60	13.70	13.55	13.55
755	NASDAQ	FVCB	Fri, Apr 5, 2019	13.60	13.70	13.54	13.70
754	NASDAQ	FVCB	Thu, Apr 4, 2019	13.60	13.60	13.54	13.58
753	NASDAQ	FVCB	Wed, Apr 3, 2019	13.50	13.74	13.50	13.59
752	NASDAQ	FVCB	Tue, Apr 2, 2019	13.50	13.64	13.50	13.62
751	NASDAQ	FVCB	Mon, Apr 1, 2019	13.50	13.59	13.50	13.56
750	NASDAQ	FVCB	Fri, Mar 29, 2019	13.46	13.53	13.46	13.53
749	NASDAQ	FVCB	Thu, Mar 28, 2019	13.55	13.60	13.54	13.54
748	NASDAQ	FVCB	Wed, Mar 27, 2019	13.63	13.78	13.50	13.58
747	NASDAQ	FVCB	Tue, Mar 26, 2019	13.61	13.76	13.30	13.75
746	NASDAQ	FVCB	Mon, Mar 25, 2019	13.32	13.72	13.27	13.43
745	NASDAQ	FVCB	Fri, Mar 22, 2019	13.73	13.74	13.37	13.68
744	NASDAQ	FVCB	Thu, Mar 21, 2019	13.84	13.99	13.75	13.75
743	NASDAQ	FVCB	Wed, Mar 20, 2019	14.00	14.00	13.78	13.89
742	NASDAQ	FVCB	Tue, Mar 19, 2019	13.82	14.10	13.78	14.10
741	NASDAQ	FVCB	Mon, Mar 18, 2019	13.83	13.87	13.64	13.86
740	NASDAQ	FVCB	Fri, Mar 15, 2019	13.87	13.88	13.85	13.85
739	NASDAQ	FVCB	Thu, Mar 14, 2019	13.92	13.92	13.84	13.89
738	NASDAQ	FVCB	Wed, Mar 13, 2019	13.92	13.92	13.90	13.91
737	NASDAQ	FVCB	Tue, Mar 12, 2019	13.94	14.01	13.90	13.90
736	NASDAQ	FVCB	Mon, Mar 11, 2019	13.97	14.01	13.90	13.96
735	NASDAQ	FVCB	Fri, Mar 8, 2019	14.09	14.11	13.86	14.00
734	NASDAQ	FVCB	Thu, Mar 7, 2019	14.12	14.12	14.09	14.09
733	NASDAQ	FVCB	Wed, Mar 6, 2019	14.13	14.19	14.13	14.13
732	NASDAQ	FVCB	Tue, Mar 5, 2019	14.13	14.20	14.13	14.13
731	NASDAQ	FVCB	Mon, Mar 4, 2019	14.15	14.25	14.13	14.13
730	NASDAQ	FVCB	Fri, Mar 1, 2019	14.22	14.34	14.22	14.22
729	NASDAQ	FVCB	Thu, Feb 28, 2019	14.33	14.33	14.18	14.20
728	NASDAQ	FVCB	Wed, Feb 27, 2019	14.14	14.29	14.10	14.18
727	NASDAQ	FVCB	Tue, Feb 26, 2019	14.14	14.20	14.14	14.14
726	NASDAQ	FVCB	Mon, Feb 25, 2019	14.26	14.39	14.13	14.19
725	NASDAQ	FVCB	Fri, Feb 22, 2019	14.24	14.30	14.08	14.30
724	NASDAQ	FVCB	Thu, Feb 21, 2019	14.13	14.13	14.08	14.13
723	NASDAQ	FVCB	Wed, Feb 20, 2019	14.06	14.12	14.06	14.08
722	NASDAQ	FVCB	Tue, Feb 19, 2019	14.00	14.07	13.98	14.07
721	NASDAQ	FVCB	Fri, Feb 15, 2019	13.97	14.20	13.97	13.97
720	NASDAQ	FVCB	Thu, Feb 14, 2019	13.94	13.96	13.94	13.96
719	NASDAQ	FVCB	Wed, Feb 13, 2019	0.00	0.00	0.00	13.92
718	NASDAQ	FVCB	Tue, Feb 12, 2019	13.96	13.96	13.92	13.92
717	NASDAQ	FVCB	Mon, Feb 11, 2019	14.01	14.01	13.85	13.88
716	NASDAQ	FVCB	Fri, Feb 8, 2019	13.71	13.96	13.71	13.83
715	NASDAQ	FVCB	Thu, Feb 7, 2019	13.95	13.95	13.82	13.82
714	NASDAQ	FVCB	Wed, Feb 6, 2019	13.98	13.98	13.86	13.86
713	NASDAQ	FVCB	Tue, Feb 5, 2019	13.96	13.99	13.94	13.96
712	NASDAQ	FVCB	Mon, Feb 4, 2019	13.96	14.00	13.94	13.96
711	NASDAQ	FVCB	Fri, Feb 1, 2019	13.98	14.03	13.86	13.96
710	NASDAQ	FVCB	Thu, Jan 31, 2019	13.97	14.00	13.83	14.00
709	NASDAQ	FVCB	Wed, Jan 30, 2019	13.82	14.00	13.81	13.88
708	NASDAQ	FVCB	Tue, Jan 29, 2019	13.86	14.04	13.80	13.80
707	NASDAQ	FVCB	Mon, Jan 28, 2019	13.85	13.96	13.85	13.96
706	NASDAQ	FVCB	Fri, Jan 25, 2019	13.96	14.08	13.93	13.94
705	NASDAQ	FVCB	Thu, Jan 24, 2019	14.22	14.22	13.90	14.05
704	NASDAQ	FVCB	Wed, Jan 23, 2019	14.18	14.30	14.18	14.30
703	NASDAQ	FVCB	Tue, Jan 22, 2019	13.97	14.66	13.97	14.12
702	NASDAQ	FVCB	Fri, Jan 18, 2019	14.10	14.78	13.95	14.08
701	NASDAQ	FVCB	Thu, Jan 17, 2019	14.36	14.47	14.06	14.06
700	NASDAQ	FVCB	Wed, Jan 16, 2019	14.09	14.46	14.08	14.46
699	NASDAQ	FVCB	Tue, Jan 15, 2019	14.14	14.38	14.00	14.05
698	NASDAQ	FVCB	Mon, Jan 14, 2019	13.94	14.39	13.94	14.14
697	NASDAQ	FVCB	Fri, Jan 11, 2019	13.97	14.24	13.87	14.06
696	NASDAQ	FVCB	Thu, Jan 10, 2019	14.51	14.51	14.02	14.02
695	NASDAQ	FVCB	Wed, Jan 9, 2019	14.24	14.55	13.86	14.11
694	NASDAQ	FVCB	Tue, Jan 8, 2019	14.48	14.48	13.73	14.22
693	NASDAQ	FVCB	Mon, Jan 7, 2019	14.58	14.58	14.28	14.28
692	NASDAQ	FVCB	Fri, Jan 4, 2019	14.26	14.60	14.17	14.59
691	NASDAQ	FVCB	Thu, Jan 3, 2019	14.12	14.17	13.42	14.17
690	NASDAQ	FVCB	Wed, Jan 2, 2019	14.14	14.20	13.57	14.14
689	NASDAQ	FVCB	Mon, Dec 31, 2018	13.47	14.36	13.04	14.09
688	NASDAQ	FVCB	Fri, Dec 28, 2018	13.03	13.36	13.03	13.35
687	NASDAQ	FVCB	Thu, Dec 27, 2018	13.20	13.20	12.84	13.08
686	NASDAQ	FVCB	Wed, Dec 26, 2018	13.35	13.77	12.84	13.29
685	NASDAQ	FVCB	Mon, Dec 24, 2018	13.98	13.98	13.10	13.28
684	NASDAQ	FVCB	Fri, Dec 21, 2018	12.87	14.71	12.87	14.01
683	NASDAQ	FVCB	Thu, Dec 20, 2018	13.04	13.60	12.72	12.76
682	NASDAQ	FVCB	Wed, Dec 19, 2018	14.66	14.75	12.42	12.72
681	NASDAQ	FVCB	Tue, Dec 18, 2018	15.20	15.78	14.48	14.53
680	NASDAQ	FVCB	Mon, Dec 17, 2018	15.66	15.92	14.63	15.14
679	NASDAQ	FVCB	Fri, Dec 14, 2018	16.19	16.19	15.52	15.88
678	NASDAQ	FVCB	Thu, Dec 13, 2018	15.99	16.21	15.44	16.10
677	NASDAQ	FVCB	Wed, Dec 12, 2018	15.61	16.24	15.46	15.87
676	NASDAQ	FVCB	Tue, Dec 11, 2018	16.26	16.28	15.20	16.08
675	NASDAQ	FVCB	Mon, Dec 10, 2018	16.00	16.30	15.08	16.05
674	NASDAQ	FVCB	Fri, Dec 7, 2018	16.00	16.21	15.28	16.00
673	NASDAQ	FVCB	Thu, Dec 6, 2018	16.00	16.33	15.54	16.00
672	NASDAQ	FVCB	Tue, Dec 4, 2018	16.00	16.27	15.63	16.00
671	NASDAQ	FVCB	Mon, Dec 3, 2018	16.00	16.36	15.76	16.07
670	NASDAQ	FVCB	Fri, Nov 30, 2018	15.39	16.20	15.39	16.20
669	NASDAQ	FVCB	Thu, Nov 29, 2018	15.88	16.10	15.34	16.10
668	NASDAQ	FVCB	Wed, Nov 28, 2018	15.95	16.00	15.02	15.92
667	NASDAQ	FVCB	Tue, Nov 27, 2018	15.45	16.03	15.21	15.90
666	NASDAQ	FVCB	Mon, Nov 26, 2018	16.16	16.39	15.42	15.42
665	NASDAQ	FVCB	Fri, Nov 23, 2018	16.16	16.16	16.16	16.16
664	NASDAQ	FVCB	Wed, Nov 21, 2018	15.91	16.16	14.96	16.00
663	NASDAQ	FVCB	Tue, Nov 20, 2018	16.20	16.20	15.64	15.64
662	NASDAQ	FVCB	Mon, Nov 19, 2018	16.20	16.39	15.56	16.36
661	NASDAQ	FVCB	Fri, Nov 16, 2018	16.34	16.34	16.16	16.24
660	NASDAQ	FVCB	Thu, Nov 15, 2018	16.35	16.36	14.82	16.20
659	NASDAQ	FVCB	Wed, Nov 14, 2018	15.96	16.41	15.60	16.41
658	NASDAQ	FVCB	Tue, Nov 13, 2018	15.21	15.94	14.88	15.90
657	NASDAQ	FVCB	Mon, Nov 12, 2018	15.12	15.36	14.72	15.36
656	NASDAQ	FVCB	Fri, Nov 9, 2018	15.15	15.15	14.73	15.14
655	NASDAQ	FVCB	Thu, Nov 8, 2018	14.75	15.06	14.75	15.06
654	NASDAQ	FVCB	Wed, Nov 7, 2018	14.57	14.57	14.56	14.75
653	NASDAQ	FVCB	Tue, Nov 6, 2018	14.91	14.91	14.40	14.75
652	NASDAQ	FVCB	Mon, Nov 5, 2018	14.78	14.98	14.52	14.52
651	NASDAQ	FVCB	Fri, Nov 2, 2018	14.10	14.78	14.10	14.78
650	NASDAQ	FVCB	Thu, Nov 1, 2018	0.00	0.00	0.00	14.00
649	NASDAQ	FVCB	Wed, Oct 31, 2018	13.89	14.23	13.70	14.00
648	NASDAQ	FVCB	Tue, Oct 30, 2018	13.88	15.00	13.59	14.15
647	NASDAQ	FVCB	Mon, Oct 29, 2018	13.71	15.00	13.44	13.81
646	NASDAQ	FVCB	Fri, Oct 26, 2018	13.54	13.71	13.52	13.70
645	NASDAQ	FVCB	Thu, Oct 25, 2018	13.44	13.72	13.40	13.60
644	NASDAQ	FVCB	Wed, Oct 24, 2018	13.64	13.80	13.26	13.36
643	NASDAQ	FVCB	Tue, Oct 23, 2018	13.87	13.91	13.64	13.66
642	NASDAQ	FVCB	Mon, Oct 22, 2018	13.64	13.97	13.64	13.91
641	NASDAQ	FVCB	Fri, Oct 19, 2018	14.40	14.40	13.14	13.64
640	NASDAQ	FVCB	Thu, Oct 18, 2018	14.93	14.93	14.32	14.40
639	NASDAQ	FVCB	Wed, Oct 17, 2018	15.02	15.02	14.86	14.86
638	NASDAQ	FVCB	Tue, Oct 16, 2018	14.97	15.13	14.89	14.96
637	NASDAQ	FVCB	Mon, Oct 15, 2018	15.27	15.40	14.84	14.84
636	NASDAQ	FVCB	Fri, Oct 12, 2018	15.54	15.54	15.29	15.29
635	NASDAQ	FVCB	Thu, Oct 11, 2018	15.60	15.72	15.40	15.49
634	NASDAQ	FVCB	Wed, Oct 10, 2018	15.48	15.68	15.48	15.60
633	NASDAQ	FVCB	Tue, Oct 9, 2018	15.66	15.66	15.48	15.50
632	NASDAQ	FVCB	Mon, Oct 8, 2018	15.80	15.81	15.68	15.70
631	NASDAQ	FVCB	Fri, Oct 5, 2018	15.86	15.91	15.80	15.80
630	NASDAQ	FVCB	Thu, Oct 4, 2018	15.80	15.92	15.80	15.86
629	NASDAQ	FVCB	Wed, Oct 3, 2018	15.77	15.80	15.76	15.80
628	NASDAQ	FVCB	Tue, Oct 2, 2018	15.84	15.92	15.76	15.79
627	NASDAQ	FVCB	Mon, Oct 1, 2018	15.90	15.96	15.84	15.84
626	NASDAQ	FVCB	Fri, Sep 28, 2018	16.03	16.03	15.84	15.84
625	NASDAQ	FVCB	Thu, Sep 27, 2018	16.02	16.02	15.84	15.95
624	NASDAQ	FVCB	Wed, Sep 26, 2018	16.00	16.03	16.00	16.00
623	NASDAQ	FVCB	Tue, Sep 25, 2018	16.00	16.03	16.00	16.00
622	NASDAQ	FVCB	Mon, Sep 24, 2018	16.00	16.08	16.00	16.00
621	NASDAQ	FVCB	Fri, Sep 21, 2018	16.01	16.05	16.00	16.00
620	NASDAQ	FVCB	Thu, Sep 20, 2018	16.00	16.03	16.00	16.00
619	NASDAQ	FVCB	Wed, Sep 19, 2018	16.00	16.02	15.96	16.00
618	NASDAQ	FVCB	Tue, Sep 18, 2018	16.06	16.24	15.84	15.98
617	NASDAQ	FVCB	Mon, Sep 17, 2018	16.04	16.08	16.00	16.00
616	NASDAQ	FVCB	Fri, Sep 14, 2018	16.96	16.96	16.00	16.00
615	NASDAQ	FVCB	Thu, Sep 13, 2018	16.07	16.24	16.07	16.24
614	NASDAQ	FVCB	Wed, Sep 12, 2018	15.76	16.00	15.76	16.00
613	NASDAQ	FVCB	Tue, Sep 11, 2018	15.76	16.40	15.76	16.32
612	NASDAQ	FVCB	Mon, Sep 10, 2018	15.84	15.84	15.80	15.80
611	NASDAQ	FVCB	Fri, Sep 7, 2018	15.84	15.84	15.84	15.84
610	NASDAQ	FVCB	Thu, Sep 6, 2018	15.76	15.81	15.76	15.80
609	NASDAQ	FVCB	Wed, Sep 5, 2018	15.80	15.80	15.76	15.76
608	NASDAQ	FVCB	Tue, Sep 4, 2018	15.76	15.76	15.76	15.76
607	NASDAQ	FVCB	Fri, Aug 31, 2018	15.76	15.76	15.72	15.72
606	NASDAQ	FVCB	Wed, Aug 29, 2018	15.40	15.76	15.40	15.76
605	NASDAQ	FVCB	Tue, Aug 28, 2018	15.60	15.76	15.60	15.76
604	NASDAQ	FVCB	Mon, Aug 27, 2018	15.60	15.60	15.60	15.60
603	NASDAQ	FVCB	Thu, Aug 23, 2018	15.88	15.88	15.32	15.32
602	NASDAQ	FVCB	Wed, Aug 22, 2018	15.88	15.88	15.44	15.88
601	NASDAQ	FVCB	Tue, Aug 21, 2018	15.31	15.70	15.31	15.70
600	NASDAQ	FVCB	Fri, Aug 17, 2018	15.16	15.16	15.16	15.16
599	NASDAQ	FVCB	Thu, Aug 16, 2018	15.16	15.16	15.16	15.16
598	NASDAQ	FVCB	Tue, Aug 14, 2018	15.12	15.16	15.08	15.16
597	NASDAQ	FVCB	Mon, Aug 13, 2018	14.88	15.16	14.88	15.16
596	NASDAQ	FVCB	Fri, Aug 10, 2018	15.02	15.02	15.02	15.02
595	NASDAQ	FVCB	Wed, Aug 8, 2018	14.80	15.08	14.80	15.08
594	NASDAQ	FVCB	Tue, Aug 7, 2018	14.80	14.80	14.80	14.80
593	NASDAQ	FVCB	Mon, Aug 6, 2018	14.96	15.04	14.88	14.88
592	NASDAQ	FVCB	Fri, Aug 3, 2018	14.88	14.88	14.88	14.88
591	NASDAQ	FVCB	Thu, Aug 2, 2018	14.80	14.80	14.80	14.80
590	NASDAQ	FVCB	Wed, Aug 1, 2018	14.64	14.80	14.64	14.80
589	NASDAQ	FVCB	Tue, Jul 31, 2018	14.80	14.80	14.60	14.60
588	NASDAQ	FVCB	Mon, Jul 30, 2018	14.68	14.68	14.68	14.68
587	NASDAQ	FVCB	Thu, Jul 26, 2018	14.80	14.80	14.80	14.80
586	NASDAQ	FVCB	Wed, Jul 25, 2018	15.00	15.00	15.00	15.00
585	NASDAQ	FVCB	Fri, Jul 20, 2018	15.44	15.44	15.44	15.44
584	NASDAQ	FVCB	Thu, Jul 19, 2018	14.68	15.60	14.68	15.56
583	NASDAQ	FVCB	Wed, Jul 18, 2018	14.68	14.72	14.68	14.68
582	NASDAQ	FVCB	Tue, Jul 17, 2018	14.64	14.80	14.64	14.68
581	NASDAQ	FVCB	Mon, Jul 16, 2018	14.44	14.56	14.44	14.56
580	NASDAQ	FVCB	Fri, Jul 13, 2018	14.40	14.40	14.32	14.32
579	NASDAQ	FVCB	Thu, Jul 12, 2018	14.20	14.28	14.20	14.28
578	NASDAQ	FVCB	Wed, Jul 11, 2018	14.16	14.20	14.08	14.20
577	NASDAQ	FVCB	Tue, Jul 10, 2018	13.96	14.16	13.96	14.16
576	NASDAQ	FVCB	Mon, Jul 9, 2018	13.96	13.96	13.96	13.96
575	NASDAQ	FVCB	Fri, Jul 6, 2018	13.80	13.80	13.80	13.80
574	NASDAQ	FVCB	Tue, Jul 3, 2018	13.80	13.88	13.80	13.88
573	NASDAQ	FVCB	Mon, Jul 2, 2018	13.76	13.76	13.76	13.76
572	NASDAQ	FVCB	Thu, Jun 28, 2018	13.72	13.76	13.72	13.76
571	NASDAQ	FVCB	Wed, Jun 27, 2018	13.64	13.64	13.64	13.64
570	NASDAQ	FVCB	Tue, Jun 26, 2018	13.61	13.72	13.60	13.72
569	NASDAQ	FVCB	Mon, Jun 25, 2018	13.66	13.68	13.66	13.68
568	NASDAQ	FVCB	Fri, Jun 22, 2018	13.66	13.66	13.66	13.66
567	NASDAQ	FVCB	Thu, Jun 21, 2018	13.60	13.60	13.60	13.60
566	NASDAQ	FVCB	Wed, Jun 20, 2018	13.62	13.62	13.60	13.60
565	NASDAQ	FVCB	Tue, Jun 19, 2018	13.68	13.68	13.68	13.68
564	NASDAQ	FVCB	Mon, Jun 18, 2018	13.65	13.68	13.65	13.68
563	NASDAQ	FVCB	Fri, Jun 15, 2018	13.68	13.68	13.64	13.64
562	NASDAQ	FVCB	Thu, Jun 14, 2018	13.60	13.68	13.60	13.64
561	NASDAQ	FVCB	Wed, Jun 13, 2018	13.60	13.60	13.60	13.60
560	NASDAQ	FVCB	Tue, Jun 12, 2018	13.60	13.64	13.60	13.64
559	NASDAQ	FVCB	Mon, Jun 11, 2018	13.64	13.64	13.60	13.60
558	NASDAQ	FVCB	Fri, Jun 8, 2018	13.67	13.68	13.67	13.68
557	NASDAQ	FVCB	Thu, Jun 7, 2018	13.64	13.64	13.64	13.64
556	NASDAQ	FVCB	Wed, Jun 6, 2018	13.48	13.64	13.48	13.64
555	NASDAQ	FVCB	Tue, Jun 5, 2018	13.68	13.68	13.68	13.68
554	NASDAQ	FVCB	Mon, Jun 4, 2018	13.61	13.61	13.61	13.61
553	NASDAQ	FVCB	Thu, May 31, 2018	13.60	13.60	13.56	13.56
552	NASDAQ	FVCB	Tue, May 29, 2018	13.60	13.60	13.60	13.60
551	NASDAQ	FVCB	Fri, May 25, 2018	13.60	13.60	13.60	13.60
550	NASDAQ	FVCB	Thu, May 24, 2018	13.61	13.61	13.60	13.60
549	NASDAQ	FVCB	Wed, May 23, 2018	13.61	13.67	13.61	13.67
548	NASDAQ	FVCB	Tue, May 22, 2018	13.76	13.76	13.76	13.76
547	NASDAQ	FVCB	Mon, May 21, 2018	13.64	13.72	13.64	13.72
546	NASDAQ	FVCB	Wed, May 16, 2018	13.80	13.80	13.80	13.80
545	NASDAQ	FVCB	Tue, May 15, 2018	13.79	13.81	13.79	13.81
544	NASDAQ	FVCB	Mon, May 14, 2018	13.68	13.68	13.60	13.60
543	NASDAQ	FVCB	Fri, May 11, 2018	13.80	13.80	13.80	13.80
542	NASDAQ	FVCB	Wed, May 9, 2018	13.80	13.80	13.80	13.80
541	NASDAQ	FVCB	Mon, May 7, 2018	13.76	13.84	13.64	13.64
540	NASDAQ	FVCB	Fri, May 4, 2018	13.92	13.92	13.92	13.92
539	NASDAQ	FVCB	Thu, May 3, 2018	13.80	13.80	13.80	13.80
538	NASDAQ	FVCB	Wed, May 2, 2018	13.80	13.80	13.80	13.80
537	NASDAQ	FVCB	Tue, May 1, 2018	13.82	13.82	13.80	13.80
536	NASDAQ	FVCB	Fri, Apr 27, 2018	13.84	13.84	13.84	13.84
535	NASDAQ	FVCB	Thu, Apr 26, 2018	13.92	13.92	13.92	13.92
534	NASDAQ	FVCB	Wed, Apr 25, 2018	13.84	13.84	13.84	13.84
533	NASDAQ	FVCB	Tue, Apr 24, 2018	13.92	13.92	13.92	13.92
532	NASDAQ	FVCB	Wed, Apr 18, 2018	13.84	13.84	13.84	13.84
531	NASDAQ	FVCB	Tue, Apr 17, 2018	13.84	13.84	13.84	13.84
530	NASDAQ	FVCB	Mon, Apr 16, 2018	13.92	13.92	13.82	13.82
529	NASDAQ	FVCB	Fri, Apr 13, 2018	13.96	13.96	13.92	13.92
528	NASDAQ	FVCB	Thu, Apr 12, 2018	13.96	13.96	13.86	13.96
527	NASDAQ	FVCB	Wed, Apr 11, 2018	13.92	13.92	13.88	13.92
526	NASDAQ	FVCB	Tue, Apr 10, 2018	13.92	13.92	13.92	13.92
525	NASDAQ	FVCB	Mon, Apr 9, 2018	13.88	13.88	13.88	13.88
524	NASDAQ	FVCB	Fri, Apr 6, 2018	13.88	13.88	13.88	13.88
523	NASDAQ	FVCB	Tue, Apr 3, 2018	13.92	13.92	13.88	13.88
522	NASDAQ	FVCB	Mon, Apr 2, 2018	13.92	13.92	13.92	13.92
521	NASDAQ	FVCB	Thu, Mar 29, 2018	13.92	13.92	13.92	13.92
520	NASDAQ	FVCB	Tue, Mar 27, 2018	13.92	13.92	13.92	13.92
519	NASDAQ	FVCB	Mon, Mar 26, 2018	13.92	13.92	13.92	13.92
518	NASDAQ	FVCB	Thu, Mar 22, 2018	13.92	13.92	13.92	13.92
517	NASDAQ	FVCB	Wed, Mar 21, 2018	14.00	14.00	13.92	13.92
516	NASDAQ	FVCB	Tue, Mar 20, 2018	13.92	13.92	13.92	13.92
515	NASDAQ	FVCB	Mon, Mar 19, 2018	13.92	14.00	13.92	14.00
514	NASDAQ	FVCB	Fri, Mar 16, 2018	13.96	13.96	13.92	13.92
513	NASDAQ	FVCB	Thu, Mar 15, 2018	14.00	14.02	14.00	14.02
512	NASDAQ	FVCB	Wed, Mar 14, 2018	14.00	14.00	14.00	14.00
511	NASDAQ	FVCB	Tue, Mar 13, 2018	14.12	14.12	14.04	14.05
510	NASDAQ	FVCB	Fri, Mar 9, 2018	14.12	14.12	14.12	14.12
509	NASDAQ	FVCB	Thu, Mar 8, 2018	14.12	14.12	14.12	14.12
508	NASDAQ	FVCB	Wed, Mar 7, 2018	14.12	14.12	14.12	14.12
507	NASDAQ	FVCB	Tue, Mar 6, 2018	14.08	14.08	14.08	14.08
506	NASDAQ	FVCB	Mon, Mar 5, 2018	14.08	14.08	14.08	14.08
505	NASDAQ	FVCB	Fri, Mar 2, 2018	14.14	14.14	14.14	14.14
504	NASDAQ	FVCB	Thu, Mar 1, 2018	14.14	14.14	14.14	14.14
503	NASDAQ	FVCB	Wed, Feb 28, 2018	14.12	14.12	14.12	14.12
502	NASDAQ	FVCB	Mon, Feb 26, 2018	14.12	14.12	14.12	14.12
501	NASDAQ	FVCB	Fri, Feb 23, 2018	14.16	14.16	14.15	14.16
500	NASDAQ	FVCB	Tue, Feb 20, 2018	14.12	14.16	14.08	14.08
499	NASDAQ	FVCB	Fri, Feb 16, 2018	14.08	14.16	14.08	14.16
498	NASDAQ	FVCB	Thu, Feb 15, 2018	14.08	14.08	14.00	14.00
497	NASDAQ	FVCB	Wed, Feb 14, 2018	13.92	14.04	13.92	14.04
496	NASDAQ	FVCB	Tue, Feb 6, 2018	13.94	14.00	13.94	14.00
495	NASDAQ	FVCB	Mon, Feb 5, 2018	14.00	14.00	13.88	14.00
494	NASDAQ	FVCB	Wed, Jan 31, 2018	14.08	14.08	14.00	14.00
493	NASDAQ	FVCB	Tue, Jan 30, 2018	14.08	14.08	14.08	14.08
492	NASDAQ	FVCB	Mon, Jan 29, 2018	14.05	14.06	14.05	14.06
491	NASDAQ	FVCB	Fri, Jan 26, 2018	14.03	14.05	14.03	14.05
490	NASDAQ	FVCB	Wed, Jan 24, 2018	14.02	14.02	14.02	14.02
489	NASDAQ	FVCB	Tue, Jan 23, 2018	14.02	14.02	14.02	14.02
488	NASDAQ	FVCB	Mon, Jan 22, 2018	13.98	14.02	13.98	14.02
487	NASDAQ	FVCB	Thu, Jan 18, 2018	14.00	14.12	13.98	14.12
486	NASDAQ	FVCB	Wed, Jan 17, 2018	14.04	14.04	14.00	14.00
485	NASDAQ	FVCB	Tue, Jan 16, 2018	14.04	14.04	14.02	14.02
484	NASDAQ	FVCB	Thu, Jan 11, 2018	14.04	14.04	14.04	14.04
483	NASDAQ	FVCB	Tue, Jan 9, 2018	14.04	14.04	14.04	14.04
482	NASDAQ	FVCB	Mon, Jan 8, 2018	14.04	14.04	14.04	14.04
481	NASDAQ	FVCB	Fri, Jan 5, 2018	14.08	14.08	14.08	14.08
480	NASDAQ	FVCB	Thu, Jan 4, 2018	14.00	14.00	14.00	14.00
479	NASDAQ	FVCB	Wed, Jan 3, 2018	14.00	14.00	14.00	14.00
478	NASDAQ	FVCB	Tue, Jan 2, 2018	14.01	14.01	14.00	14.00
477	NASDAQ	FVCB	Fri, Dec 29, 2017	14.01	14.02	14.01	14.02
476	NASDAQ	FVCB	Thu, Dec 28, 2017	14.02	14.02	14.00	14.00
475	NASDAQ	FVCB	Wed, Dec 27, 2017	14.02	14.08	14.02	14.04
474	NASDAQ	FVCB	Tue, Dec 26, 2017	14.04	14.12	14.04	14.08
473	NASDAQ	FVCB	Fri, Dec 22, 2017	14.02	14.04	14.00	14.04
472	NASDAQ	FVCB	Thu, Dec 21, 2017	14.00	14.00	14.00	14.00
471	NASDAQ	FVCB	Wed, Dec 20, 2017	14.08	14.08	14.08	14.08
470	NASDAQ	FVCB	Tue, Dec 19, 2017	14.04	14.08	14.04	14.08
469	NASDAQ	FVCB	Mon, Dec 18, 2017	14.00	14.01	14.00	14.01
468	NASDAQ	FVCB	Fri, Dec 15, 2017	14.01	14.01	14.00	14.00
467	NASDAQ	FVCB	Wed, Dec 13, 2017	14.02	14.04	14.02	14.02
466	NASDAQ	FVCB	Tue, Dec 12, 2017	14.16	14.16	14.16	14.16
465	NASDAQ	FVCB	Mon, Dec 11, 2017	14.00	14.08	14.00	14.08
464	NASDAQ	FVCB	Fri, Dec 8, 2017	13.96	14.00	13.96	14.00
463	NASDAQ	FVCB	Mon, Dec 4, 2017	13.96	13.96	13.96	13.96
462	NASDAQ	FVCB	Fri, Dec 1, 2017	14.00	14.00	14.00	14.00
461	NASDAQ	FVCB	Thu, Nov 30, 2017	13.84	14.08	13.84	13.84
460	NASDAQ	FVCB	Wed, Nov 29, 2017	13.84	13.84	13.84	13.84
459	NASDAQ	FVCB	Tue, Nov 28, 2017	14.00	14.00	13.84	13.84
458	NASDAQ	FVCB	Mon, Nov 27, 2017	14.00	14.00	14.00	14.00
457	NASDAQ	FVCB	Tue, Nov 21, 2017	14.00	14.00	14.00	14.00
456	NASDAQ	FVCB	Fri, Nov 17, 2017	14.00	14.00	14.00	14.00
455	NASDAQ	FVCB	Thu, Nov 16, 2017	14.12	14.12	13.84	13.84
454	NASDAQ	FVCB	Wed, Nov 15, 2017	14.20	14.20	14.12	14.12
453	NASDAQ	FVCB	Tue, Nov 14, 2017	14.52	14.52	14.40	14.40
452	NASDAQ	FVCB	Mon, Nov 13, 2017	14.68	14.68	14.56	14.56
451	NASDAQ	FVCB	Fri, Nov 10, 2017	14.80	14.80	14.76	14.76
450	NASDAQ	FVCB	Thu, Nov 9, 2017	14.92	14.92	14.84	14.84
449	NASDAQ	FVCB	Tue, Nov 7, 2017	14.96	14.96	14.92	14.92
448	NASDAQ	FVCB	Thu, Nov 2, 2017	14.96	15.00	14.96	15.00
447	NASDAQ	FVCB	Wed, Nov 1, 2017	15.00	15.00	15.00	15.00
446	NASDAQ	FVCB	Tue, Oct 31, 2017	15.20	15.16	15.00	15.00
445	NASDAQ	FVCB	Mon, Oct 30, 2017	15.16	15.16	15.16	15.16
444	NASDAQ	FVCB	Fri, Oct 27, 2017	15.00	15.00	15.00	15.00
443	NASDAQ	FVCB	Wed, Oct 25, 2017	15.20	15.20	15.20	15.20
442	NASDAQ	FVCB	Tue, Oct 24, 2017	15.00	15.00	15.00	15.00
441	NASDAQ	FVCB	Mon, Oct 23, 2017	15.04	15.40	15.04	15.39
440	NASDAQ	FVCB	Fri, Oct 20, 2017	15.12	15.12	15.00	15.00
439	NASDAQ	FVCB	Wed, Oct 18, 2017	14.96	14.96	14.96	14.96
438	NASDAQ	FVCB	Tue, Oct 17, 2017	15.00	15.08	15.00	15.08
437	NASDAQ	FVCB	Mon, Oct 16, 2017	15.30	15.36	15.00	15.00
436	NASDAQ	FVCB	Fri, Oct 13, 2017	15.56	15.38	15.36	15.36
435	NASDAQ	FVCB	Wed, Oct 11, 2017	15.64	15.64	15.56	15.60
434	NASDAQ	FVCB	Tue, Oct 10, 2017	15.36	15.64	15.36	15.64
433	NASDAQ	FVCB	Mon, Oct 9, 2017	14.80	15.76	14.80	15.76
432	NASDAQ	FVCB	Fri, Oct 6, 2017	14.64	14.72	14.60	14.72
431	NASDAQ	FVCB	Thu, Oct 5, 2017	14.68	14.68	14.64	14.68
430	NASDAQ	FVCB	Wed, Oct 4, 2017	14.56	14.68	14.56	14.64
429	NASDAQ	FVCB	Tue, Oct 3, 2017	14.48	14.48	14.48	14.48
428	NASDAQ	FVCB	Mon, Oct 2, 2017	13.72	14.40	13.72	14.40
427	NASDAQ	FVCB	Fri, Sep 29, 2017	13.53	13.68	13.56	13.56
426	NASDAQ	FVCB	Wed, Sep 27, 2017	13.52	13.60	13.52	13.59
425	NASDAQ	FVCB	Tue, Sep 26, 2017	15.80	13.60	13.60	13.60
424	NASDAQ	FVCB	Mon, Sep 25, 2017	13.28	13.44	13.22	13.44
423	NASDAQ	FVCB	Thu, Sep 21, 2017	13.44	13.44	13.44	13.44
422	NASDAQ	FVCB	Wed, Sep 13, 2017	13.25	13.44	13.22	13.44
421	NASDAQ	FVCB	Tue, Sep 12, 2017	13.44	13.44	13.31	13.31
420	NASDAQ	FVCB	Fri, Sep 8, 2017	13.44	13.44	13.44	13.44
419	NASDAQ	FVCB	Wed, Sep 6, 2017	13.44	13.47	13.44	13.47
418	NASDAQ	FVCB	Tue, Sep 5, 2017	13.31	13.31	13.31	13.31
417	NASDAQ	FVCB	Fri, Sep 1, 2017	12.99	13.28	13.12	13.28
416	NASDAQ	FVCB	Thu, Aug 31, 2017	12.80	12.96	12.80	12.93
415	NASDAQ	FVCB	Tue, Aug 29, 2017	12.74	12.74	12.74	12.74
414	NASDAQ	FVCB	Mon, Aug 28, 2017	12.67	12.70	12.67	12.70
413	NASDAQ	FVCB	Fri, Aug 25, 2017	12.80	12.80	12.80	12.80
412	NASDAQ	FVCB	Thu, Aug 24, 2017	12.67	12.77	12.67	12.77
411	NASDAQ	FVCB	Wed, Aug 23, 2017	12.67	12.64	12.64	12.64
410	NASDAQ	FVCB	Tue, Aug 22, 2017	12.64	12.64	12.64	12.64
409	NASDAQ	FVCB	Mon, Aug 21, 2017	12.65	12.65	12.61	12.64
408	NASDAQ	FVCB	Thu, Aug 17, 2017	12.80	12.83	12.80	12.80
407	NASDAQ	FVCB	Wed, Aug 16, 2017	12.86	12.86	12.86	12.86
406	NASDAQ	FVCB	Tue, Aug 15, 2017	12.51	12.59	12.51	12.54
405	NASDAQ	FVCB	Mon, Aug 14, 2017	12.51	12.51	12.51	12.51
404	NASDAQ	FVCB	Fri, Aug 11, 2017	12.61	12.61	12.58	12.58
403	NASDAQ	FVCB	Thu, Aug 10, 2017	12.66	12.66	12.51	12.51
402	NASDAQ	FVCB	Wed, Aug 9, 2017	12.67	12.67	12.67	12.67
401	NASDAQ	FVCB	Mon, Aug 7, 2017	12.67	12.67	12.67	12.67
400	NASDAQ	FVCB	Wed, Aug 2, 2017	12.80	12.80	12.80	12.80
399	NASDAQ	FVCB	Mon, Jul 31, 2017	12.74	12.86	12.74	12.86
398	NASDAQ	FVCB	Fri, Jul 28, 2017	12.77	12.77	12.64	12.64
397	NASDAQ	FVCB	Thu, Jul 27, 2017	12.61	12.80	12.61	12.80
396	NASDAQ	FVCB	Wed, Jul 26, 2017	12.61	12.61	12.61	12.61
395	NASDAQ	FVCB	Tue, Jul 25, 2017	12.58	12.64	12.54	12.64
394	NASDAQ	FVCB	Fri, Jul 21, 2017	12.58	12.58	12.58	12.58
393	NASDAQ	FVCB	Thu, Jul 20, 2017	12.50	12.51	12.50	12.51
392	NASDAQ	FVCB	Wed, Jul 19, 2017	12.51	12.51	12.51	12.51
391	NASDAQ	FVCB	Tue, Jul 18, 2017	12.48	12.48	12.48	12.48
390	NASDAQ	FVCB	Mon, Jul 17, 2017	12.48	12.64	12.48	12.64
389	NASDAQ	FVCB	Thu, Jul 13, 2017	12.64	12.64	12.48	12.48
388	NASDAQ	FVCB	Wed, Jul 12, 2017	12.51	12.51	12.48	12.48
387	NASDAQ	FVCB	Mon, Jul 10, 2017	12.64	12.64	12.51	12.51
386	NASDAQ	FVCB	Fri, Jul 7, 2017	12.51	12.51	12.51	12.51
385	NASDAQ	FVCB	Wed, Jul 5, 2017	12.61	12.67	12.54	12.54
384	NASDAQ	FVCB	Mon, Jul 3, 2017	12.61	12.61	12.61	12.61
383	NASDAQ	FVCB	Fri, Jun 30, 2017	12.61	12.61	12.61	12.61
382	NASDAQ	FVCB	Thu, Jun 29, 2017	12.58	12.58	12.58	12.58
381	NASDAQ	FVCB	Wed, Jun 28, 2017	12.54	12.58	12.54	12.54
380	NASDAQ	FVCB	Tue, Jun 27, 2017	12.54	12.54	12.54	12.54
379	NASDAQ	FVCB	Mon, Jun 26, 2017	12.54	12.54	12.54	12.54
378	NASDAQ	FVCB	Thu, Jun 22, 2017	12.58	12.58	12.58	12.58
377	NASDAQ	FVCB	Wed, Jun 21, 2017	12.58	12.61	12.54	12.58
376	NASDAQ	FVCB	Tue, Jun 20, 2017	12.58	12.61	12.58	12.61
375	NASDAQ	FVCB	Mon, Jun 19, 2017	12.74	12.74	12.74	12.74
374	NASDAQ	FVCB	Fri, Jun 16, 2017	12.61	12.61	12.61	12.61
373	NASDAQ	FVCB	Thu, Jun 15, 2017	12.65	12.65	12.64	12.64
372	NASDAQ	FVCB	Wed, Jun 14, 2017	12.65	12.74	12.65	12.74
371	NASDAQ	FVCB	Tue, Jun 13, 2017	12.64	12.80	12.64	12.80
370	NASDAQ	FVCB	Mon, Jun 12, 2017	12.74	12.80	12.74	12.80
369	NASDAQ	FVCB	Fri, Jun 9, 2017	12.86	12.86	12.86	12.86
368	NASDAQ	FVCB	Thu, Jun 8, 2017	12.58	12.58	12.54	12.54
367	NASDAQ	FVCB	Wed, Jun 7, 2017	12.74	12.77	12.74	12.77
366	NASDAQ	FVCB	Tue, Jun 6, 2017	12.80	12.80	12.77	12.77
365	NASDAQ	FVCB	Mon, Jun 5, 2017	12.80	12.80	12.80	12.80
364	NASDAQ	FVCB	Wed, May 31, 2017	13.12	13.12	13.12	13.12
363	NASDAQ	FVCB	Tue, May 30, 2017	13.12	13.12	13.12	13.12
362	NASDAQ	FVCB	Thu, May 25, 2017	13.12	13.12	13.12	13.12
361	NASDAQ	FVCB	Wed, May 24, 2017	13.12	13.12	13.12	13.12
360	NASDAQ	FVCB	Tue, May 23, 2017	13.04	13.22	12.86	13.22
359	NASDAQ	FVCB	Fri, May 19, 2017	12.80	13.12	12.80	13.12
358	NASDAQ	FVCB	Thu, May 18, 2017	12.96	12.96	12.61	12.74
357	NASDAQ	FVCB	Tue, May 16, 2017	12.93	13.76	12.93	13.44
356	NASDAQ	FVCB	Mon, May 15, 2017	12.45	12.96	12.45	12.96
355	NASDAQ	FVCB	Fri, May 12, 2017	12.32	12.38	12.32	12.38
354	NASDAQ	FVCB	Thu, May 11, 2017	12.29	12.29	12.29	12.29
353	NASDAQ	FVCB	Mon, May 8, 2017	12.19	12.19	12.19	12.19
352	NASDAQ	FVCB	Thu, May 4, 2017	12.18	12.18	12.18	12.18
351	NASDAQ	FVCB	Wed, May 3, 2017	12.16	12.26	12.16	12.26
350	NASDAQ	FVCB	Mon, May 1, 2017	12.06	12.16	12.06	12.16
349	NASDAQ	FVCB	Fri, Apr 28, 2017	12.06	12.06	12.03	12.03
348	NASDAQ	FVCB	Fri, Apr 21, 2017	12.03	12.26	12.03	12.26
347	NASDAQ	FVCB	Wed, Apr 19, 2017	12.03	12.03	12.03	12.03
346	NASDAQ	FVCB	Tue, Apr 18, 2017	12.06	12.06	12.00	12.06
345	NASDAQ	FVCB	Mon, Apr 17, 2017	12.03	12.12	12.03	12.12
344	NASDAQ	FVCB	Thu, Apr 13, 2017	12.03	12.03	12.03	12.03
343	NASDAQ	FVCB	Wed, Apr 12, 2017	12.06	12.06	12.06	12.06
342	NASDAQ	FVCB	Tue, Apr 11, 2017	12.03	12.03	12.03	12.03
341	NASDAQ	FVCB	Fri, Apr 7, 2017	12.03	12.03	12.03	12.03
340	NASDAQ	FVCB	Thu, Apr 6, 2017	12.03	12.03	12.03	12.03
339	NASDAQ	FVCB	Wed, Apr 5, 2017	12.03	12.06	12.03	12.06
338	NASDAQ	FVCB	Tue, Apr 4, 2017	12.09	12.09	12.09	12.09
337	NASDAQ	FVCB	Mon, Apr 3, 2017	12.03	12.03	12.03	12.03
336	NASDAQ	FVCB	Wed, Mar 29, 2017	12.03	12.03	12.03	12.03
335	NASDAQ	FVCB	Tue, Mar 28, 2017	12.06	12.06	12.06	12.06
334	NASDAQ	FVCB	Mon, Mar 27, 2017	12.03	12.03	12.00	12.03
333	NASDAQ	FVCB	Fri, Mar 24, 2017	12.10	12.10	12.06	12.06
332	NASDAQ	FVCB	Thu, Mar 23, 2017	12.08	12.10	12.03	12.03
331	NASDAQ	FVCB	Wed, Mar 22, 2017	12.10	12.16	12.05	12.06
330	NASDAQ	FVCB	Tue, Mar 21, 2017	12.00	12.09	12.00	12.09
329	NASDAQ	FVCB	Mon, Mar 20, 2017	12.00	12.00	12.00	12.00
328	NASDAQ	FVCB	Fri, Mar 17, 2017	12.00	12.00	12.00	12.00
327	NASDAQ	FVCB	Thu, Mar 16, 2017	12.10	12.10	12.10	12.10
326	NASDAQ	FVCB	Wed, Mar 15, 2017	12.10	12.10	12.10	12.10
325	NASDAQ	FVCB	Tue, Mar 14, 2017	12.13	12.13	12.13	12.13
324	NASDAQ	FVCB	Mon, Mar 13, 2017	12.22	12.22	12.16	12.16
323	NASDAQ	FVCB	Fri, Mar 10, 2017	12.29	12.29	12.29	12.29
322	NASDAQ	FVCB	Tue, Mar 7, 2017	12.22	12.22	12.22	12.22
321	NASDAQ	FVCB	Mon, Mar 6, 2017	12.26	12.26	12.26	12.26
320	NASDAQ	FVCB	Thu, Mar 2, 2017	12.26	12.26	12.26	12.26
319	NASDAQ	FVCB	Wed, Mar 1, 2017	12.22	12.22	12.22	12.22
318	NASDAQ	FVCB	Tue, Feb 28, 2017	12.16	12.16	12.15	12.16
317	NASDAQ	FVCB	Mon, Feb 27, 2017	12.00	12.00	12.00	12.00
316	NASDAQ	FVCB	Fri, Feb 24, 2017	12.00	12.16	12.00	12.16
315	NASDAQ	FVCB	Thu, Feb 23, 2017	12.00	12.00	12.00	12.00
314	NASDAQ	FVCB	Wed, Feb 22, 2017	12.00	12.00	12.00	12.00
313	NASDAQ	FVCB	Tue, Feb 21, 2017	12.19	12.29	12.03	12.29
312	NASDAQ	FVCB	Fri, Feb 17, 2017	12.29	12.29	12.29	12.29
311	NASDAQ	FVCB	Thu, Feb 16, 2017	11.84	12.32	11.84	12.32
310	NASDAQ	FVCB	Wed, Feb 15, 2017	11.58	11.74	11.58	11.58
309	NASDAQ	FVCB	Tue, Feb 14, 2017	11.26	11.52	11.26	11.52
308	NASDAQ	FVCB	Mon, Feb 13, 2017	11.23	11.45	11.23	11.45
307	NASDAQ	FVCB	Thu, Feb 9, 2017	11.20	11.36	11.20	11.36
306	NASDAQ	FVCB	Wed, Feb 8, 2017	11.26	11.26	11.26	11.26
305	NASDAQ	FVCB	Mon, Feb 6, 2017	11.20	11.23	11.20	11.23
304	NASDAQ	FVCB	Fri, Feb 3, 2017	11.07	11.20	11.07	11.20
303	NASDAQ	FVCB	Thu, Feb 2, 2017	11.07	11.07	11.04	11.04
302	NASDAQ	FVCB	Wed, Feb 1, 2017	11.07	11.07	11.07	11.07
301	NASDAQ	FVCB	Mon, Jan 30, 2017	11.01	11.01	11.01	11.01
300	NASDAQ	FVCB	Fri, Jan 27, 2017	10.99	11.02	10.99	11.02
299	NASDAQ	FVCB	Thu, Jan 26, 2017	11.01	11.01	11.01	11.01
298	NASDAQ	FVCB	Tue, Jan 24, 2017	11.01	11.01	11.01	11.01
297	NASDAQ	FVCB	Mon, Jan 23, 2017	10.96	10.98	10.96	10.98
296	NASDAQ	FVCB	Fri, Jan 20, 2017	10.94	10.94	10.94	10.94
295	NASDAQ	FVCB	Wed, Jan 18, 2017	10.72	10.88	10.72	10.88
294	NASDAQ	FVCB	Tue, Jan 17, 2017	10.62	10.88	10.62	10.88
293	NASDAQ	FVCB	Fri, Jan 13, 2017	10.85	10.88	10.85	10.88
292	NASDAQ	FVCB	Thu, Jan 12, 2017	10.75	10.75	10.75	10.75
291	NASDAQ	FVCB	Wed, Jan 11, 2017	10.72	10.75	10.72	10.75
290	NASDAQ	FVCB	Tue, Jan 10, 2017	10.72	10.72	10.72	10.72
289	NASDAQ	FVCB	Mon, Jan 9, 2017	10.72	10.72	10.72	10.72
288	NASDAQ	FVCB	Thu, Jan 5, 2017	10.62	10.88	10.62	10.72
287	NASDAQ	FVCB	Wed, Jan 4, 2017	10.82	10.88	10.82	10.82
286	NASDAQ	FVCB	Tue, Jan 3, 2017	10.72	10.72	10.72	10.72
285	NASDAQ	FVCB	Fri, Dec 30, 2016	10.75	10.75	10.75	10.75
284	NASDAQ	FVCB	Thu, Dec 29, 2016	10.82	10.82	10.82	10.82
283	NASDAQ	FVCB	Wed, Dec 28, 2016	10.88	10.88	10.85	10.85
282	NASDAQ	FVCB	Tue, Dec 27, 2016	10.72	10.85	10.60	10.85
281	NASDAQ	FVCB	Fri, Dec 23, 2016	10.82	10.82	10.59	10.59
280	NASDAQ	FVCB	Thu, Dec 22, 2016	10.62	10.82	10.62	10.82
279	NASDAQ	FVCB	Wed, Dec 21, 2016	10.56	10.59	10.56	10.59
278	NASDAQ	FVCB	Tue, Dec 20, 2016	10.50	10.50	10.50	10.50
277	NASDAQ	FVCB	Thu, Dec 15, 2016	10.50	10.50	10.46	10.46
276	NASDAQ	FVCB	Wed, Dec 14, 2016	10.50	10.50	10.46	10.46
275	NASDAQ	FVCB	Mon, Dec 12, 2016	10.56	10.56	10.46	10.46
274	NASDAQ	FVCB	Fri, Dec 9, 2016	10.56	10.56	10.56	10.56
273	NASDAQ	FVCB	Thu, Dec 8, 2016	10.56	10.56	10.56	10.56
272	NASDAQ	FVCB	Wed, Dec 7, 2016	10.43	10.52	10.43	10.52
271	NASDAQ	FVCB	Tue, Dec 6, 2016	10.12	10.39	10.12	10.39
270	NASDAQ	FVCB	Mon, Dec 5, 2016	10.64	10.64	10.12	10.12
269	NASDAQ	FVCB	Fri, Dec 2, 2016	10.69	10.69	10.69	10.69
268	NASDAQ	FVCB	Thu, Dec 1, 2016	10.69	10.69	10.69	10.69
267	NASDAQ	FVCB	Wed, Nov 30, 2016	10.69	10.69	10.67	10.69
266	NASDAQ	FVCB	Tue, Nov 29, 2016	10.64	10.66	10.64	10.66
265	NASDAQ	FVCB	Mon, Nov 28, 2016	10.64	10.64	10.64	10.64
264	NASDAQ	FVCB	Mon, Nov 21, 2016	10.75	10.75	10.75	10.75
263	NASDAQ	FVCB	Fri, Nov 18, 2016	10.68	10.68	10.68	10.68
262	NASDAQ	FVCB	Thu, Nov 17, 2016	10.67	10.67	10.67	10.67
261	NASDAQ	FVCB	Wed, Nov 16, 2016	10.66	10.66	10.66	10.66
260	NASDAQ	FVCB	Thu, Nov 10, 2016	10.66	10.66	10.66	10.66
259	NASDAQ	FVCB	Wed, Nov 9, 2016	10.62	10.62	10.62	10.62
258	NASDAQ	FVCB	Tue, Nov 8, 2016	10.66	10.66	10.43	10.56
257	NASDAQ	FVCB	Thu, Nov 3, 2016	10.85	10.85	10.85	10.85
256	NASDAQ	FVCB	Tue, Nov 1, 2016	10.85	10.85	10.85	10.85
255	NASDAQ	FVCB	Mon, Oct 31, 2016	10.44	10.54	10.44	10.54
254	NASDAQ	FVCB	Fri, Oct 28, 2016	10.53	10.53	10.37	10.37
253	NASDAQ	FVCB	Wed, Oct 26, 2016	10.69	10.69	10.69	10.69
252	NASDAQ	FVCB	Tue, Oct 25, 2016	10.88	10.88	10.56	10.56
251	NASDAQ	FVCB	Mon, Oct 24, 2016	10.86	10.86	10.86	10.86
250	NASDAQ	FVCB	Fri, Oct 21, 2016	10.94	10.96	10.89	10.89
249	NASDAQ	FVCB	Wed, Oct 19, 2016	11.01	11.01	11.01	11.01
248	NASDAQ	FVCB	Tue, Oct 18, 2016	10.94	10.94	10.94	10.94
247	NASDAQ	FVCB	Mon, Oct 17, 2016	10.94	10.94	10.94	10.94
246	NASDAQ	FVCB	Fri, Oct 14, 2016	10.94	10.94	10.94	10.94
245	NASDAQ	FVCB	Thu, Oct 13, 2016	10.91	10.91	10.91	10.91
244	NASDAQ	FVCB	Tue, Oct 11, 2016	11.01	11.01	11.01	11.01
243	NASDAQ	FVCB	Mon, Oct 10, 2016	11.01	11.01	11.01	11.01
242	NASDAQ	FVCB	Thu, Oct 6, 2016	10.94	11.01	10.94	11.01
241	NASDAQ	FVCB	Wed, Oct 5, 2016	10.91	10.91	10.91	10.91
240	NASDAQ	FVCB	Tue, Oct 4, 2016	10.91	10.91	10.91	10.91
239	NASDAQ	FVCB	Fri, Sep 30, 2016	10.91	10.91	10.91	10.91
238	NASDAQ	FVCB	Wed, Sep 28, 2016	10.91	10.94	10.91	10.94
237	NASDAQ	FVCB	Tue, Sep 27, 2016	10.94	10.94	10.91	10.91
236	NASDAQ	FVCB	Mon, Sep 26, 2016	10.91	10.91	10.91	10.91
235	NASDAQ	FVCB	Fri, Sep 23, 2016	10.91	10.91	10.91	10.91
234	NASDAQ	FVCB	Thu, Sep 22, 2016	10.91	10.94	10.91	10.94
233	NASDAQ	FVCB	Mon, Sep 19, 2016	10.94	10.94	10.94	10.94
232	NASDAQ	FVCB	Fri, Sep 16, 2016	10.94	10.94	10.94	10.94
231	NASDAQ	FVCB	Thu, Sep 15, 2016	10.94	10.94	10.94	10.94
230	NASDAQ	FVCB	Mon, Sep 12, 2016	10.94	10.94	10.94	10.94
229	NASDAQ	FVCB	Thu, Sep 8, 2016	10.88	10.94	10.88	10.88
228	NASDAQ	FVCB	Wed, Sep 7, 2016	11.01	11.01	10.88	10.88
227	NASDAQ	FVCB	Tue, Sep 6, 2016	11.04	11.04	11.04	11.04
226	NASDAQ	FVCB	Thu, Sep 1, 2016	11.01	11.01	11.01	11.01
225	NASDAQ	FVCB	Wed, Aug 31, 2016	11.20	11.20	11.14	11.14
224	NASDAQ	FVCB	Tue, Aug 30, 2016	11.07	11.07	11.07	11.07
223	NASDAQ	FVCB	Mon, Aug 29, 2016	11.07	11.07	11.07	11.07
222	NASDAQ	FVCB	Fri, Aug 26, 2016	11.07	11.07	11.07	11.07
221	NASDAQ	FVCB	Mon, Aug 22, 2016	11.01	11.01	11.01	11.01
220	NASDAQ	FVCB	Mon, Aug 15, 2016	11.20	11.20	11.04	11.04
219	NASDAQ	FVCB	Fri, Aug 12, 2016	11.26	11.26	11.26	11.26
218	NASDAQ	FVCB	Thu, Aug 11, 2016	11.20	11.20	11.20	11.20
217	NASDAQ	FVCB	Wed, Aug 10, 2016	11.20	11.26	11.20	11.26
216	NASDAQ	FVCB	Tue, Aug 9, 2016	11.20	11.26	11.20	11.26
215	NASDAQ	FVCB	Fri, Aug 5, 2016	11.20	11.20	11.20	11.20
214	NASDAQ	FVCB	Thu, Aug 4, 2016	11.01	11.20	11.01	11.20
213	NASDAQ	FVCB	Wed, Aug 3, 2016	11.01	11.14	11.01	11.14
212	NASDAQ	FVCB	Tue, Aug 2, 2016	11.20	11.20	11.01	11.01
211	NASDAQ	FVCB	Mon, Aug 1, 2016	11.20	11.20	11.20	11.20
210	NASDAQ	FVCB	Fri, Jul 29, 2016	11.07	11.20	11.07	11.20
209	NASDAQ	FVCB	Thu, Jul 28, 2016	11.01	11.01	11.01	11.01
208	NASDAQ	FVCB	Wed, Jul 27, 2016	11.01	11.26	11.01	11.26
207	NASDAQ	FVCB	Tue, Jul 26, 2016	11.14	11.14	11.07	11.07
206	NASDAQ	FVCB	Mon, Jul 25, 2016	11.52	11.52	11.01	11.01
205	NASDAQ	FVCB	Fri, Jul 22, 2016	11.52	11.52	11.52	11.52
204	NASDAQ	FVCB	Thu, Jul 21, 2016	11.20	11.20	11.20	11.20
203	NASDAQ	FVCB	Wed, Jul 20, 2016	11.20	11.46	11.20	11.46
202	NASDAQ	FVCB	Tue, Jul 19, 2016	11.46	11.46	11.46	11.46
201	NASDAQ	FVCB	Mon, Jul 18, 2016	11.46	11.46	11.46	11.46
200	NASDAQ	FVCB	Fri, Jul 15, 2016	11.46	11.46	11.46	11.46
199	NASDAQ	FVCB	Thu, Jul 14, 2016	11.52	11.52	11.20	11.46
198	NASDAQ	FVCB	Wed, Jul 13, 2016	11.42	11.42	11.26	11.36
197	NASDAQ	FVCB	Tue, Jul 12, 2016	11.20	11.84	11.20	11.36
196	NASDAQ	FVCB	Mon, Jul 11, 2016	11.84	11.84	11.84	11.84
195	NASDAQ	FVCB	Fri, Jul 8, 2016	11.52	11.84	11.52	11.84
194	NASDAQ	FVCB	Thu, Jul 7, 2016	10.56	10.56	10.56	10.56
193	NASDAQ	FVCB	Wed, Jul 6, 2016	11.52	11.52	11.52	11.52
192	NASDAQ	FVCB	Tue, Jul 5, 2016	11.52	11.52	11.52	11.52
191	NASDAQ	FVCB	Fri, Jul 1, 2016	12.64	12.64	11.20	11.52
190	NASDAQ	FVCB	Thu, Jun 30, 2016	10.24	10.24	10.24	10.24
189	NASDAQ	FVCB	Wed, Jun 29, 2016	9.98	9.98	9.78	9.78
188	NASDAQ	FVCB	Tue, Jun 28, 2016	9.98	9.98	9.98	9.98
187	NASDAQ	FVCB	Fri, Jun 24, 2016	9.98	9.98	9.98	9.98
186	NASDAQ	FVCB	Thu, Jun 23, 2016	9.98	10.88	9.75	9.75
185	NASDAQ	FVCB	Wed, Jun 22, 2016	9.91	9.91	9.91	9.91
184	NASDAQ	FVCB	Tue, Jun 21, 2016	9.73	9.98	9.73	9.91
183	NASDAQ	FVCB	Mon, Jun 20, 2016	9.47	9.47	9.47	9.47
182	NASDAQ	FVCB	Thu, Jun 16, 2016	9.80	9.80	9.80	9.80
181	NASDAQ	FVCB	Wed, Jun 15, 2016	9.55	9.80	9.55	9.80
180	NASDAQ	FVCB	Tue, Jun 14, 2016	9.34	9.47	9.34	9.47
179	NASDAQ	FVCB	Mon, Jun 13, 2016	9.22	9.22	9.22	9.22
178	NASDAQ	FVCB	Fri, Jun 10, 2016	9.22	9.22	9.22	9.22
177	NASDAQ	FVCB	Thu, Jun 9, 2016	9.22	9.22	9.22	9.22
176	NASDAQ	FVCB	Wed, Jun 8, 2016	9.22	9.22	9.22	9.22
175	NASDAQ	FVCB	Tue, Jun 7, 2016	9.22	9.22	9.22	9.22
174	NASDAQ	FVCB	Mon, Jun 6, 2016	9.21	9.21	9.21	9.21
173	NASDAQ	FVCB	Fri, Jun 3, 2016	9.21	9.21	9.21	9.21
172	NASDAQ	FVCB	Thu, Jun 2, 2016	9.21	9.21	9.21	9.21
171	NASDAQ	FVCB	Wed, Jun 1, 2016	9.21	9.21	9.21	9.21
170	NASDAQ	FVCB	Tue, May 31, 2016	9.18	9.18	9.18	9.18
169	NASDAQ	FVCB	Fri, May 27, 2016	9.22	9.22	9.18	9.18
168	NASDAQ	FVCB	Thu, May 26, 2016	9.22	9.22	9.22	9.22
167	NASDAQ	FVCB	Wed, May 25, 2016	9.22	9.22	9.22	9.22
166	NASDAQ	FVCB	Tue, May 24, 2016	9.22	9.22	9.22	9.22
165	NASDAQ	FVCB	Fri, May 20, 2016	9.22	9.22	9.22	9.22
164	NASDAQ	FVCB	Thu, May 19, 2016	9.22	9.22	9.22	9.22
163	NASDAQ	FVCB	Wed, May 18, 2016	9.22	9.22	9.22	9.22
162	NASDAQ	FVCB	Tue, May 17, 2016	9.22	9.22	9.22	9.22
161	NASDAQ	FVCB	Mon, May 16, 2016	9.34	9.34	9.34	9.34
160	NASDAQ	FVCB	Fri, May 13, 2016	9.34	9.34	9.34	9.34
159	NASDAQ	FVCB	Thu, May 12, 2016	9.34	9.34	9.34	9.34
158	NASDAQ	FVCB	Wed, May 11, 2016	9.32	9.34	9.32	9.34
157	NASDAQ	FVCB	Tue, May 10, 2016	9.24	9.24	9.24	9.24
156	NASDAQ	FVCB	Mon, May 9, 2016	9.24	9.24	9.24	9.24
155	NASDAQ	FVCB	Fri, May 6, 2016	9.24	9.24	9.24	9.24
154	NASDAQ	FVCB	Thu, May 5, 2016	9.24	9.24	9.24	9.24
153	NASDAQ	FVCB	Wed, May 4, 2016	9.24	9.24	9.24	9.24
152	NASDAQ	FVCB	Tue, May 3, 2016	9.24	9.24	9.24	9.24
151	NASDAQ	FVCB	Mon, May 2, 2016	9.24	9.24	9.24	9.24
150	NASDAQ	FVCB	Fri, Apr 29, 2016	9.24	9.24	9.24	9.24
149	NASDAQ	FVCB	Thu, Apr 28, 2016	9.23	9.47	9.23	9.47
148	NASDAQ	FVCB	Wed, Apr 27, 2016	9.45	9.45	9.45	9.45
147	NASDAQ	FVCB	Fri, Apr 22, 2016	9.42	9.42	9.42	9.42
146	NASDAQ	FVCB	Thu, Apr 21, 2016	9.42	9.42	9.42	9.42
145	NASDAQ	FVCB	Wed, Apr 20, 2016	9.32	9.32	9.22	9.22
144	NASDAQ	FVCB	Tue, Apr 19, 2016	9.14	9.14	9.14	9.14
143	NASDAQ	FVCB	Mon, Apr 18, 2016	9.22	9.32	9.22	9.32
142	NASDAQ	FVCB	Wed, Apr 13, 2016	9.06	9.16	8.96	8.96
141	NASDAQ	FVCB	Tue, Apr 12, 2016	8.83	8.83	8.83	8.83
140	NASDAQ	FVCB	Mon, Apr 11, 2016	8.81	8.81	8.81	8.81
139	NASDAQ	FVCB	Fri, Apr 8, 2016	8.83	8.83	8.83	8.83
138	NASDAQ	FVCB	Thu, Apr 7, 2016	0.00	0.00	0.00	9.06
137	NASDAQ	FVCB	Wed, Apr 6, 2016	8.91	9.06	8.91	9.06
136	NASDAQ	FVCB	Mon, Apr 4, 2016	0.00	0.00	0.00	8.91
135	NASDAQ	FVCB	Fri, Apr 1, 2016	8.86	8.91	8.86	8.91
134	NASDAQ	FVCB	Wed, Mar 30, 2016	8.81	8.81	8.81	8.81
133	NASDAQ	FVCB	Tue, Mar 29, 2016	8.78	8.78	8.78	8.78
132	NASDAQ	FVCB	Mon, Mar 28, 2016	8.78	8.78	8.73	8.73
131	NASDAQ	FVCB	Wed, Mar 23, 2016	8.81	8.81	8.73	8.73
130	NASDAQ	FVCB	Tue, Mar 22, 2016	8.73	8.73	8.73	8.73
129	NASDAQ	FVCB	Fri, Mar 18, 2016	8.73	8.73	8.73	8.73
128	NASDAQ	FVCB	Thu, Mar 17, 2016	8.73	8.73	8.73	8.73
127	NASDAQ	FVCB	Fri, Mar 11, 2016	8.81	8.81	8.81	8.81
126	NASDAQ	FVCB	Thu, Mar 10, 2016	8.70	8.70	8.70	8.70
125	NASDAQ	FVCB	Tue, Mar 8, 2016	8.83	8.83	8.83	8.83
124	NASDAQ	FVCB	Mon, Mar 7, 2016	0.00	0.00	0.00	8.70
123	NASDAQ	FVCB	Tue, Mar 1, 2016	8.70	8.70	8.70	8.70
122	NASDAQ	FVCB	Mon, Feb 29, 2016	8.70	8.70	8.70	8.70
121	NASDAQ	FVCB	Wed, Feb 24, 2016	8.70	8.70	8.70	8.70
120	NASDAQ	FVCB	Tue, Feb 23, 2016	8.70	8.70	8.70	8.70
119	NASDAQ	FVCB	Mon, Feb 22, 2016	8.70	8.70	8.70	8.70
118	NASDAQ	FVCB	Fri, Feb 19, 2016	8.70	8.70	8.70	8.70
117	NASDAQ	FVCB	Wed, Feb 17, 2016	8.70	8.70	8.70	8.70
116	NASDAQ	FVCB	Fri, Feb 12, 2016	8.70	8.70	8.70	8.70
115	NASDAQ	FVCB	Thu, Feb 11, 2016	8.70	8.70	8.70	8.70
114	NASDAQ	FVCB	Wed, Feb 10, 2016	8.70	8.70	8.70	8.70
113	NASDAQ	FVCB	Mon, Feb 8, 2016	8.70	8.70	8.70	8.70
112	NASDAQ	FVCB	Fri, Feb 5, 2016	8.71	8.71	8.70	8.70
111	NASDAQ	FVCB	Thu, Jan 28, 2016	8.81	8.81	8.81	8.81
110	NASDAQ	FVCB	Wed, Jan 27, 2016	8.68	8.68	8.68	8.68
109	NASDAQ	FVCB	Mon, Jan 25, 2016	8.68	8.68	8.68	8.68
108	NASDAQ	FVCB	Fri, Jan 22, 2016	8.68	8.68	8.66	8.66
107	NASDAQ	FVCB	Thu, Jan 21, 2016	8.58	8.58	8.58	8.58
106	NASDAQ	FVCB	Wed, Jan 20, 2016	8.68	8.68	8.58	8.58
105	NASDAQ	FVCB	Fri, Jan 15, 2016	8.76	8.76	8.71	8.71
104	NASDAQ	FVCB	Wed, Jan 13, 2016	8.76	8.78	8.76	8.78
103	NASDAQ	FVCB	Tue, Jan 12, 2016	8.83	8.83	8.81	8.81
102	NASDAQ	FVCB	Fri, Jan 8, 2016	8.83	8.88	8.81	8.88
101	NASDAQ	FVCB	Wed, Jan 6, 2016	8.83	8.83	8.83	8.83
100	NASDAQ	FVCB	Wed, Dec 30, 2015	8.86	8.86	8.83	8.83
99	NASDAQ	FVCB	Thu, Dec 24, 2015	8.86	8.86	8.86	8.86
98	NASDAQ	FVCB	Wed, Dec 23, 2015	8.91	8.91	8.91	8.91
97	NASDAQ	FVCB	Mon, Dec 21, 2015	8.86	8.86	8.86	8.86
96	NASDAQ	FVCB	Thu, Dec 17, 2015	8.88	8.88	8.88	8.88
95	NASDAQ	FVCB	Wed, Dec 16, 2015	8.88	8.88	8.81	8.81
94	NASDAQ	FVCB	Tue, Dec 15, 2015	8.83	8.83	8.83	8.83
93	NASDAQ	FVCB	Wed, Dec 9, 2015	8.81	8.81	8.81	8.81
92	NASDAQ	FVCB	Tue, Dec 8, 2015	8.86	8.86	8.73	8.73
91	NASDAQ	FVCB	Wed, Dec 2, 2015	8.76	8.86	8.76	8.86
90	NASDAQ	FVCB	Tue, Dec 1, 2015	8.76	8.76	8.76	8.76
89	NASDAQ	FVCB	Mon, Nov 30, 2015	8.70	8.76	8.70	8.76
88	NASDAQ	FVCB	Wed, Nov 25, 2015	8.76	8.76	8.76	8.76
87	NASDAQ	FVCB	Tue, Nov 24, 2015	8.70	8.70	8.70	8.70
86	NASDAQ	FVCB	Mon, Nov 23, 2015	8.70	8.70	8.70	8.70
85	NASDAQ	FVCB	Fri, Nov 20, 2015	8.70	8.70	8.70	8.70
84	NASDAQ	FVCB	Thu, Nov 19, 2015	8.68	8.68	8.68	8.68
83	NASDAQ	FVCB	Tue, Nov 17, 2015	8.70	8.70	8.70	8.70
82	NASDAQ	FVCB	Fri, Nov 13, 2015	8.60	8.60	8.60	8.60
81	NASDAQ	FVCB	Tue, Nov 10, 2015	8.60	8.60	8.60	8.60
80	NASDAQ	FVCB	Fri, Nov 6, 2015	8.70	8.70	8.70	8.70
79	NASDAQ	FVCB	Tue, Nov 3, 2015	8.70	8.70	8.70	8.70
78	NASDAQ	FVCB	Wed, Oct 28, 2015	8.60	8.60	8.55	8.55
77	NASDAQ	FVCB	Tue, Oct 27, 2015	8.60	8.60	8.60	8.60
76	NASDAQ	FVCB	Mon, Oct 26, 2015	8.60	8.60	8.60	8.60
75	NASDAQ	FVCB	Fri, Oct 23, 2015	8.55	8.55	8.55	8.55
74	NASDAQ	FVCB	Thu, Oct 22, 2015	8.55	8.55	8.55	8.55
73	NASDAQ	FVCB	Wed, Oct 21, 2015	8.60	8.60	8.45	8.45
72	NASDAQ	FVCB	Thu, Oct 15, 2015	8.50	8.50	8.50	8.50
71	NASDAQ	FVCB	Tue, Oct 13, 2015	8.63	8.63	8.55	8.55
70	NASDAQ	FVCB	Thu, Oct 8, 2015	8.65	8.70	8.65	8.70
69	NASDAQ	FVCB	Tue, Sep 29, 2015	8.65	8.65	8.59	8.59
68	NASDAQ	FVCB	Mon, Sep 28, 2015	8.70	8.70	8.70	8.70
67	NASDAQ	FVCB	Tue, Sep 22, 2015	8.96	8.97	8.96	8.96
66	NASDAQ	FVCB	Tue, Sep 15, 2015	8.95	8.95	8.95	8.95
65	NASDAQ	FVCB	Wed, Sep 9, 2015	8.93	8.96	8.93	8.96
64	NASDAQ	FVCB	Thu, Sep 3, 2015	8.93	8.93	8.93	8.93
63	NASDAQ	FVCB	Wed, Sep 2, 2015	8.93	8.96	8.70	8.70
62	NASDAQ	FVCB	Tue, Sep 1, 2015	8.96	8.96	8.58	8.58
61	NASDAQ	FVCB	Wed, Aug 26, 2015	8.96	8.96	8.60	8.60
60	NASDAQ	FVCB	Fri, Aug 14, 2015	9.22	9.27	9.22	9.27
59	NASDAQ	FVCB	Thu, Aug 13, 2015	8.70	9.22	8.70	8.96
58	NASDAQ	FVCB	Wed, Aug 12, 2015	8.19	8.19	8.19	8.19
57	NASDAQ	FVCB	Tue, Aug 11, 2015	8.09	8.10	8.09	8.09
56	NASDAQ	FVCB	Fri, Aug 7, 2015	7.94	7.94	7.94	7.94
55	NASDAQ	FVCB	Thu, Aug 6, 2015	7.94	7.94	7.94	7.94
54	NASDAQ	FVCB	Tue, Aug 4, 2015	7.88	7.88	7.88	7.88
53	NASDAQ	FVCB	Mon, Aug 3, 2015	7.88	7.88	7.88	7.88
52	NASDAQ	FVCB	Wed, Jul 29, 2015	7.83	7.83	7.83	7.83
51	NASDAQ	FVCB	Tue, Jul 28, 2015	7.78	7.78	7.78	7.78
50	NASDAQ	FVCB	Mon, Jul 27, 2015	7.71	7.73	7.71	7.73
49	NASDAQ	FVCB	Thu, Jul 23, 2015	7.73	7.73	7.73	7.73
48	NASDAQ	FVCB	Tue, Jul 21, 2015	7.71	7.81	7.71	7.81
47	NASDAQ	FVCB	Thu, Jul 16, 2015	7.81	7.81	7.71	7.71
46	NASDAQ	FVCB	Wed, Jul 15, 2015	7.78	7.81	7.71	7.71
45	NASDAQ	FVCB	Mon, Jul 13, 2015	7.71	7.71	7.71	7.71
44	NASDAQ	FVCB	Tue, Jul 7, 2015	7.71	7.71	7.71	7.71
43	NASDAQ	FVCB	Mon, Jun 29, 2015	7.68	7.68	7.68	7.68
42	NASDAQ	FVCB	Thu, Jun 25, 2015	7.68	7.81	7.68	7.81
41	NASDAQ	FVCB	Wed, Jun 24, 2015	7.42	7.50	7.42	7.50
40	NASDAQ	FVCB	Mon, Jun 22, 2015	7.43	7.43	7.43	7.43
39	NASDAQ	FVCB	Thu, Jun 18, 2015	7.42	7.42	7.32	7.32
38	NASDAQ	FVCB	Wed, Jun 17, 2015	7.48	7.48	7.48	7.48
37	NASDAQ	FVCB	Fri, Jun 5, 2015	7.42	7.42	7.42	7.42
36	NASDAQ	FVCB	Tue, Jun 2, 2015	7.22	7.22	7.22	7.22
35	NASDAQ	FVCB	Mon, May 18, 2015	7.42	7.42	7.42	7.42
34	NASDAQ	FVCB	Fri, May 15, 2015	7.42	7.42	7.42	7.42
33	NASDAQ	FVCB	Fri, May 8, 2015	7.68	7.68	6.86	6.86
32	NASDAQ	FVCB	Wed, May 6, 2015	6.94	6.94	6.84	6.84
31	NASDAQ	FVCB	Wed, Apr 29, 2015	7.05	7.05	6.96	6.96
30	NASDAQ	FVCB	Mon, Apr 27, 2015	7.37	7.37	7.37	7.37
29	NASDAQ	FVCB	Fri, Apr 24, 2015	6.96	6.96	6.96	6.96
28	NASDAQ	FVCB	Wed, Apr 22, 2015	7.37	7.37	7.37	7.37
27	NASDAQ	FVCB	Fri, Apr 10, 2015	6.78	6.84	6.78	6.84
26	NASDAQ	FVCB	Tue, Apr 7, 2015	6.78	6.78	6.78	6.78
25	NASDAQ	FVCB	Thu, Apr 2, 2015	6.96	6.96	6.96	6.96
24	NASDAQ	FVCB	Mon, Mar 23, 2015	6.68	6.68	6.68	6.68
23	NASDAQ	FVCB	Mon, Mar 16, 2015	6.66	6.66	6.66	6.66
22	NASDAQ	FVCB	Thu, Mar 5, 2015	7.37	7.37	7.37	7.37
21	NASDAQ	FVCB	Fri, Feb 27, 2015	6.96	6.96	6.96	6.96
20	NASDAQ	FVCB	Fri, Feb 6, 2015	6.35	6.35	6.35	6.35
19	NASDAQ	FVCB	Thu, Feb 5, 2015	6.35	6.35	6.35	6.35
18	NASDAQ	FVCB	Mon, Feb 2, 2015	6.39	6.39	6.35	6.35
17	NASDAQ	FVCB	Thu, Jan 15, 2015	6.31	6.33	6.31	6.33
16	NASDAQ	FVCB	Tue, Jan 13, 2015	6.25	6.25	6.25	6.25
15	NASDAQ	FVCB	Mon, Jan 12, 2015	6.14	6.35	6.14	6.35
14	NASDAQ	FVCB	Mon, Dec 8, 2014	6.35	6.35	6.35	6.35
13	NASDAQ	FVCB	Thu, Dec 4, 2014	6.35	6.35	6.35	6.35
12	NASDAQ	FVCB	Wed, Dec 3, 2014	6.35	6.35	6.35	6.35
11	NASDAQ	FVCB	Fri, Nov 21, 2014	7.17	7.17	7.17	7.17
10	NASDAQ	FVCB	Tue, Nov 4, 2014	8.19	8.19	6.35	6.35
9	NASDAQ	FVCB	Mon, Sep 15, 2014	6.14	6.14	6.14	6.14
8	NASDAQ	FVCB	Mon, Aug 18, 2014	6.76	6.76	6.76	6.76
7	NASDAQ	FVCB	Thu, Jun 12, 2014	6.14	6.14	6.14	6.14
6	NASDAQ	FVCB	Wed, May 14, 2014	6.86	6.86	6.86	6.86
5	NASDAQ	FVCB	Thu, May 8, 2014	6.86	6.86	6.86	6.86
4	NASDAQ	FVCB	Tue, Jan 21, 2014	8.09	8.09	7.37	7.37
3	NASDAQ	FVCB	Fri, Jan 17, 2014	7.37	7.37	7.37	7.37
2	NASDAQ	FVCB	Fri, Nov 15, 2013	5.73	6.96	5.73	6.96
1	NASDAQ	FVCB	Thu, Nov 7, 2013	6.14	6.14	6.14	6.14
#	Exchange	Symbol	Date	Open	High	Low	Close

FVCBankcorp Inc NASDAQ:FVCB 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