$18.95 -0.10 (%) FBR & Co - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBRC historical data

Date Open High Low Close Volume
5/3/201618.4819.0818.0919.0530,668
5/2/201618.4818.7518.4218.6714,879
4/29/201618.4018.5518.3218.5016,708
4/28/201618.3418.5018.1718.3919,002
4/27/201617.7618.4517.7018.3731,907
4/26/201618.5918.5918.1118.3022,908
4/25/201618.5919.2218.4318.4916,496
4/22/201618.9019.1018.8518.897,922
4/21/201618.7518.8618.5218.847,740
4/20/201618.2418.7918.2418.655,709
4/19/201618.4018.4618.1118.3010,269
4/18/201618.0118.4818.0118.3410,971
4/15/201618.5818.5818.0218.1317,458
4/14/201618.6518.6717.8818.3221,556
4/13/201618.7919.0518.4518.7928,061
4/12/201618.4818.7518.2918.7015,638
4/11/201618.5418.6918.2018.6218,148
4/8/201618.7218.9917.9918.4417,950
4/7/201618.0618.7317.7218.5918,406
4/6/201618.0718.5017.9918.2422,411
4/5/201617.7718.1817.0017.9713,519
4/4/201617.7018.2517.5217.8836,228
4/1/201618.0718.1417.8817.9314,547
3/31/201617.8418.2417.3618.0926,531
3/30/201617.9918.3817.9918.1418,825
3/29/201617.9518.3917.8217.9716,231
3/28/201617.8618.0317.6817.9628,086
3/24/201617.9018.0017.6717.8817,124
3/23/201617.9818.1917.9717.979,945
3/22/201617.9518.2517.1118.1412,184
3/21/201618.0018.2717.2118.1827,664
3/18/201618.0318.4117.9017.9442,330
3/17/201618.0518.4517.7118.1443,578
3/16/201618.2218.4017.7218.0847,387
3/15/201618.3518.4417.9918.1130,947
3/14/201618.5618.7918.4418.4421,750
3/11/201618.6019.0018.5118.7431,774
3/10/201618.6418.7618.3318.6518,422
3/9/201618.6518.8018.5218.5214,293
3/8/201618.3018.8818.2718.6027,047
3/7/201617.8418.8117.8418.6726,401
3/4/201618.2218.8318.2218.3826,486
3/3/201618.1418.4818.0318.3518,525
3/2/201618.2118.2318.0118.0610,697
3/1/201617.2018.4317.0318.3826,380
2/29/201617.5017.7017.0117.4517,283
2/26/201616.9817.7316.9717.4913,761
2/25/201616.1417.0616.1416.9837,056
2/24/201616.2516.3915.9216.1717,810
2/23/201615.8516.4215.8516.3116,728
2/22/201616.2716.6515.8116.0227,610
2/19/201615.6916.4915.6916.0726,873
2/18/201615.8516.1115.5115.8321,225
2/17/201616.1916.6815.9215.9225,272
2/16/201616.7016.8716.0516.2626,002
2/12/201616.6216.7116.3016.529,238
2/11/201616.2216.7916.1916.5722,105
2/10/201616.0316.6616.0316.5225,222
2/9/201616.0516.4715.8716.1212,785
2/8/201616.4416.4616.0816.2824,097
2/5/201616.9917.2816.3816.6632,801
2/4/201617.0217.0616.1416.9113,118
2/3/201617.6017.6016.5716.9026,741
2/2/201617.8618.2017.1517.3923,198
2/1/201618.2018.4417.8417.9031,905
1/29/201617.6618.4917.1318.3142,623
1/28/201618.0218.7917.2917.7624,548
1/27/201617.8518.9017.8517.9624,041
1/26/201617.8718.4317.6818.0517,082
1/25/201617.7417.9917.3117.5026,825
1/22/201618.0818.1217.1017.8123,752
1/21/201617.5017.9817.4517.5225,377
1/20/201616.9718.0316.8917.6242,208
1/19/201617.3917.6316.7917.0529,566
1/15/201617.2618.7016.8517.1333,637
1/14/201618.0218.4017.6417.7617,836
1/13/201618.2418.6217.5617.9027,760
1/12/201618.5718.5717.7918.349,191
1/11/201618.3018.4917.9318.4531,477
1/8/201618.8918.9018.3218.4631,692
1/7/201618.9918.9918.4618.7036,190
1/6/201619.5719.8019.1519.2717,874
1/5/201619.5819.8719.4219.7420,610
1/4/201619.5119.5118.2619.4722,047
12/31/201519.7720.1819.5119.9036,344
12/30/201519.3019.9819.3019.8412,986
12/29/201519.7620.4219.6620.2413,732
12/28/201519.7119.9919.6219.7615,576
12/24/201519.9720.0319.3919.939,517
12/23/201519.9320.1319.8220.1327,608
12/22/201520.6820.8419.9020.0065,327
12/21/201520.4720.9220.4220.6011,919
12/18/201520.2320.7019.9120.5547,825
12/17/201520.8520.8520.1420.3622,230
12/16/201520.3520.6619.7220.6331,217
12/15/201520.5520.5920.2420.3033,715
12/14/201519.4020.7119.4020.6240,544
12/11/201520.0420.1719.3019.9423,108
12/10/201520.3420.5520.0420.3024,427
12/9/201520.9320.9318.7820.3836,484
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center