$23.58 +0.02 (%) FBR & Co - NASDAQ

Jan. 23, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBRC historical data

Date Open High Low Close Volume
1/23/201523.4523.9123.2023.5833,528
1/22/201523.2423.8222.9723.5633,923
1/21/201522.9323.4122.7223.1233,536
1/20/201523.6424.1822.9223.0428,449
1/16/201523.0823.6823.0723.6544,589
1/15/201523.7123.7823.1023.2190,689
1/14/201523.6823.8423.6123.7649,890
1/13/201523.5424.0423.3323.7959,046
1/12/201522.9923.5122.8623.3730,257
1/9/201522.9423.3422.6323.0065,941
1/8/201522.9823.3122.2023.01122,095
1/7/201522.9922.9922.2122.8852,336
1/6/201523.2223.2222.6122.9289,767
1/5/201523.6024.0823.1023.3871,236
1/2/201524.6524.6523.7023.9347,190
12/31/201424.8025.0024.2824.5921,737
12/30/201424.6724.9724.2324.6623,189
12/29/201424.6925.2024.5124.6820,106
12/26/201424.9025.0124.5224.6533,460
12/24/201424.8825.2324.5124.8125,000
12/23/201424.8324.9424.5024.9369,737
12/22/201425.0125.0124.1024.6780,191
12/19/201424.9625.2723.9724.85126,538
12/18/201424.8625.3324.2624.8642,843
12/17/201424.1324.8223.9724.6245,566
12/16/201424.7624.9023.9824.1053,304
12/15/201425.2225.2923.5624.7458,850
12/12/201424.9525.6824.5525.1358,732
12/11/201425.0825.8425.0825.1575,789
12/10/201425.9326.0124.8525.0172,188
12/9/201425.3726.3725.3726.0968,117
12/8/201425.5526.4525.4625.5978,388
12/5/201425.5326.3425.4325.5469,600
12/4/201425.7326.3525.5225.5371,746
12/3/201425.5326.1325.0925.8090,092
12/2/201424.6425.7024.5025.6067,276
12/1/201424.7725.2324.4824.5372,238
11/28/201425.1226.0824.9024.9446,024
11/26/201425.3625.8224.9325.0186,416
11/25/201425.3225.8125.1425.4679,545
11/24/201424.7725.6224.7725.3950,950
11/21/201425.3925.6624.6224.8078,050
11/20/201424.6825.5524.6825.0374,774
11/19/201425.0025.3224.2624.8755,964
11/18/201424.6925.3424.6925.1269,361
11/17/201425.0125.2224.6324.7886,437
11/14/201424.8125.3524.6325.1395,699
11/13/201425.8125.9624.8524.8758,278
11/12/201424.9726.0724.9725.7265,888
11/11/201425.3725.6024.9125.0359,571
11/10/201424.6025.3924.4625.3748,938
11/7/201424.4324.7824.2424.6949,995
11/6/201424.1524.8024.0924.5461,730
11/5/201424.6625.8523.8824.2568,990
11/4/201424.3825.4224.3024.5650,861
11/3/201424.1425.5524.1424.5352,077
10/31/201424.2424.8023.9124.14140,890
10/30/201423.9824.4623.6923.9061,113
10/29/201424.3624.7024.1424.1770,073
10/28/201424.4824.9124.0724.4276,752
10/27/201424.4824.5123.3924.4949,735
10/24/201423.2527.2123.2524.53110,574
10/23/201426.1326.7525.9526.6138,097
10/22/201426.3126.3125.9726.0230,373
10/21/201425.5326.3225.0426.1736,918
10/20/201426.2626.7225.9326.1749,518
10/17/201427.4027.4026.2226.4240,485
10/16/201426.0427.4026.0427.0453,884
10/15/201425.5826.5725.2326.3880,038
10/14/201425.9826.8925.8225.9347,958
10/13/201426.0126.2525.5025.8546,763
10/10/201425.8626.4325.5525.8926,747
10/9/201427.0227.0226.0226.0242,633
10/8/201426.4727.2126.2727.0827,183
10/7/201427.1027.1026.4226.5630,104
10/6/201426.9727.3926.9427.1932,437
10/3/201427.2427.3726.9927.1020,126
10/2/201426.9727.3126.8827.0242,230
10/1/201427.3627.6326.9927.0167,950
9/30/201426.9027.6926.7927.52283,837
9/29/201426.9027.0126.7627.0068,470
9/26/201427.0427.3226.5626.9840,400
9/25/201426.9627.4326.6727.0441,990
9/24/201427.2127.2526.7827.1033,762
9/23/201427.4927.7227.2427.2537,148
9/22/201427.7627.8327.2427.4939,583
9/19/201428.2328.3327.9127.9381,178
9/18/201428.2928.5928.1728.2054,806
9/17/201428.3028.5828.0428.1265,948
9/16/201428.2528.5228.0628.3686,576
9/15/201428.6428.7828.2228.4068,786
9/12/201428.8028.8828.4428.7632,113
9/11/201429.1929.4328.6828.8858,811
9/10/201429.4229.5129.0829.3929,493
9/9/201429.6229.6229.0529.3141,271
9/8/201429.3829.6129.1629.5078,499
9/5/201429.4529.7829.1229.3475,023
9/4/201429.5130.0029.4429.6099,642
9/3/201428.9429.7828.8529.53137,028
9/2/201428.5928.8528.2828.78186,303
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center