$15.08 -0.04 (%) FBR & Co - NASDAQ

Jun. 28, 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
6/27/201615.2315.4214.9415.12179,736
6/24/201615.9215.9215.0115.40589,996
6/23/201616.3516.6116.2316.3353,092
6/22/201616.1016.2816.0216.1933,741
6/21/201615.9216.2015.7616.0744,836
6/20/201616.2116.7516.0516.0950,338
6/17/201615.8116.1414.9416.0469,249
6/16/201616.1416.2415.7515.8649,009
6/15/201616.5517.0415.9916.06475,599
6/14/201618.1818.2816.3616.58106,488
6/13/201618.0719.5417.7017.9238,532
6/10/201618.5218.5217.9518.1831,250
6/9/201618.6118.8018.1518.7330,294
6/8/201618.9318.9318.4518.6939,444
6/7/201618.5318.8018.3818.6226,698
6/6/201619.1519.1518.6318.6316,493
6/3/201618.8319.1218.5619.0530,553
6/2/201619.1519.1618.8018.8418,464
6/1/201619.4719.4718.8919.1423,485
5/31/201619.2919.4318.9919.2226,153
5/27/201619.1819.5519.1419.4423,287
5/26/201619.0219.3418.5019.2018,225
5/25/201619.1719.2718.6018.9049,874
5/24/201620.1020.4519.2419.2579,663
5/23/201619.9820.4819.9420.1934,402
5/20/201619.9520.2019.7419.8218,121
5/19/201619.8120.1719.5819.8730,182
5/18/201620.0520.4019.8120.0222,026
5/17/201619.8120.0619.7119.9718,820
5/16/201619.6720.0519.6519.6522,111
5/13/201619.5719.9519.4219.7027,610
5/12/201619.6720.0219.5519.6633,074
5/11/201619.4220.0219.2019.7431,079
5/10/201619.2519.5619.2019.3418,088
5/9/201619.0019.3519.0019.1621,261
5/6/201618.5819.1516.3419.0013,082
5/5/201618.8018.8018.4218.6228,564
5/4/201618.9919.0018.7318.9518,401
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center