$22.05 +0.69 (%) FBR & Co - NASDAQ

Sep. 2, 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
9/2/201521.5622.1921.3222.0556,164
9/1/201520.6622.0620.6621.3671,053
8/31/201522.2322.2321.8321.9427,589
8/28/201521.7522.6821.7522.2831,940
8/27/201522.8822.8821.5421.8460,033
8/26/201521.6622.2721.3622.0446,813
8/25/201522.1222.1221.1221.2335,111
8/24/201521.8222.3420.6521.6850,028
8/21/201522.2822.7022.2222.2463,079
8/20/201522.4323.0422.2522.5832,003
8/19/201523.4123.4122.4822.7846,775
8/18/201523.4823.8023.0523.6961,144
8/17/201523.0923.5822.7023.5223,242
8/14/201523.2523.4923.0323.1318,102
8/13/201523.3423.5722.8423.3543,046
8/12/201523.3623.5822.5923.4759,269
8/11/201523.0123.6822.8823.5939,596
8/10/201523.1223.1622.4223.0528,317
8/7/201523.7923.7923.0223.1616,173
8/6/201523.5124.1223.4123.7853,835
8/5/201524.0024.2523.4623.5937,359
8/4/201523.6324.0023.4723.9734,495
8/3/201523.5523.9223.3123.5544,638
7/31/201523.4923.8223.4323.5018,765
7/30/201523.4023.8623.2723.4826,860
7/29/201523.5823.7723.3723.4821,005
7/28/201523.2923.7123.0523.5650,153
7/27/201522.6623.4022.0923.4037,031
7/24/201523.6023.6022.5522.6923,303
7/23/201523.4823.7922.7023.5499,353
7/22/201523.0223.6323.0023.2676,262
7/21/201522.9023.1922.8023.0163,544
7/20/201524.3224.3222.6622.89129,399
7/17/201523.9025.0723.9024.5360,348
7/16/201523.0025.0023.0023.6795,505
7/15/201523.0823.2222.2722.5752,104
7/14/201522.9623.1922.9623.1213,070
7/13/201523.1623.2722.8822.9816,521
7/10/201522.7523.1722.6423.0644,906
7/9/201522.3922.4722.1322.3022,646
7/8/201522.6422.7222.0122.0640,166
7/7/201522.9823.0122.6022.7476,003
7/6/201522.8423.1822.8123.0031,386
7/2/201523.2923.2922.8923.1026,489
7/1/201523.2823.4022.9023.3845,283
6/30/201523.2923.2922.8423.1414,300
6/29/201523.5023.6522.9123.0037,101
6/26/201523.9224.2523.5723.721,061,936
6/25/201523.2723.9923.2023.9535,874
6/24/201523.9424.0823.0323.1843,465
6/23/201524.0624.2623.8023.8965,337
6/22/201523.5324.3323.5323.9733,314
6/19/201523.1924.0323.0523.9881,615
6/18/201523.0423.2523.0023.1255,991
6/17/201522.5023.3922.4223.1236,352
6/16/201522.4022.6322.3922.5534,801
6/15/201522.6822.6822.1522.4945,846
6/12/201522.6723.0822.4522.9630,395
6/11/201522.6522.8522.2022.7041,614
6/10/201522.2722.9022.2722.5251,411
6/9/201521.7322.4321.7322.2549,079
6/8/201521.8021.9621.4721.9050,143
6/5/201522.4322.4321.5721.9135,202
6/4/201522.1222.5321.8822.3584,050
6/3/201521.7922.1821.6122.1270,211
6/2/201521.3621.8821.2921.5066,020
6/1/201521.3621.5121.1221.3088,880
5/29/201521.2621.3120.9021.1786,682
5/28/201520.9421.2420.8621.1552,780
5/27/201520.9021.3420.8621.1150,083
5/26/201520.9121.2120.8420.9357,867
5/22/201521.3021.3020.9020.9036,501
5/21/201521.0521.6020.9021.2643,448
5/20/201521.6121.6121.0221.0952,423
5/19/201521.3221.7120.8521.6469,473
5/18/201521.5521.7521.0021.2435,289
5/15/201521.2521.6021.2521.5633,016
5/14/201520.9621.4320.8021.2246,215
5/13/201520.9721.0320.8720.9034,588
5/12/201521.2721.2720.6821.0363,541
5/11/201521.4222.0821.2421.3043,095
5/8/201521.4021.5621.1021.5158,953
5/7/201521.6621.6721.0421.3633,943
5/6/201521.5921.8920.9221.7159,694
5/5/201521.5921.7021.1921.6051,450
5/4/201521.0721.8220.9121.7328,355
5/1/201521.4821.4820.9221.0983,165
4/30/201521.2921.6321.1821.4695,193
4/29/201521.4021.6321.3821.4121,951
4/28/201521.4021.8521.3721.4653,819
4/27/201521.3022.0821.0421.50105,380
4/24/201521.2721.5121.1421.2958,698
4/23/201521.6621.8221.2821.39108,232
4/22/201521.0322.3021.0321.87161,176
4/21/201522.9422.9422.3122.3315,967
4/20/201522.4422.9222.4422.8019,222
4/17/201522.7422.7422.2922.4236,324
4/16/201523.0523.1122.3722.9240,492
4/15/201522.9023.1322.5122.9616,712
4/14/201522.9723.3022.4622.7221,503
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!