FBR & Co $24.99

down -0.87


17/4/2014 08:10 PM  |  NASDAQ : FBRC  
Industries : Financial Services / Asset Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBRC historical data

Date Open High Low Close Volume
4/17/201425.7425.9724.8924.9931,041
4/16/201425.6125.9225.4725.8611,810
4/15/201425.3125.7224.9825.4942,083
4/14/201424.9225.3824.6625.2145,445
4/11/201424.5325.5824.5324.7644,321
4/10/201425.0025.3224.3924.6967,822
4/9/201424.9525.0324.6724.9562,187
4/8/201424.8325.4524.3924.7562,344
4/7/201425.2025.2424.6024.7948,242
4/4/201426.0226.4724.9625.2044,447
4/3/201426.3326.3325.5625.7528,612
4/2/201426.6726.9725.4226.2028,029
4/1/201426.0727.0126.0726.7331,169
3/31/201424.8926.0024.7125.83107,218
3/28/201424.5725.1824.3724.4730,572
3/27/201424.9925.7824.4624.6024,338
3/26/201425.4825.8324.9524.9633,951
3/25/201425.4025.8225.0425.2235,982
3/24/201425.1725.2324.0125.1548,428
3/21/201425.8926.0124.9125.0994,489
3/20/201425.5025.9625.3725.7029,995
3/19/201425.7125.8025.4925.5424,206
3/18/201425.7825.7825.4925.6119,806
3/17/201425.6525.9925.6525.6716,288
3/14/201425.2926.0325.0525.5938,812
3/13/201426.7226.7425.3925.4335,003
3/12/201425.9826.9225.1726.6635,259
3/11/201426.6326.7525.8526.2156,968
3/10/201426.3327.0026.2326.6927,008
3/7/201426.6127.1926.3926.5238,072
3/6/201426.6127.0026.1826.5445,240
3/5/201426.3826.8426.2826.6222,990
3/4/201425.7526.7525.1926.4965,454
3/3/201425.6425.8925.4125.5336,675
2/28/201426.2726.4925.6626.0092,574
2/27/201425.4926.3525.2626.2240,582
2/26/201426.3126.3125.0925.6547,465
2/25/201426.1726.4125.5526.2798,885
2/24/201426.6726.6726.0026.0641,034
2/21/201426.6826.7625.6625.8049,907
2/20/201425.6926.7125.6926.5437,223
2/19/201426.3826.6525.6925.7528,246
2/18/201425.6026.7325.6026.4027,170
2/14/201425.9525.9525.3725.6231,538
2/13/201425.4026.3325.2625.9424,462
2/12/201426.1026.3225.3025.7136,739
2/11/201426.2026.3025.9726.0237,442
2/10/201425.6626.2325.4426.2241,159
2/7/201425.0126.0024.6725.7749,689
2/6/201425.0125.1324.2425.0049,121
2/5/201423.7525.7923.0325.1765,376
2/4/201423.4424.2523.1323.9075,383
2/3/201424.3824.3823.0923.4084,167
1/31/201424.9625.1324.0724.2690,688
1/30/201425.4825.7025.2725.2725,321
1/29/201425.6625.6625.1225.3654,609
1/28/201425.4325.9523.5325.7835,104
1/27/201425.5725.5725.0425.3969,959
1/24/201425.9925.9925.2825.5973,212
1/23/201426.1626.6525.7525.9126,473
1/22/201426.1026.6725.7026.3833,031
1/21/201426.1626.2925.8426.1630,067
1/17/201426.5327.0025.9026.0719,186
1/16/201426.4026.9126.0526.4823,697
1/15/201426.2626.4826.0826.3922,827
1/14/201426.2026.5926.0026.2826,137
1/13/201425.8526.3225.6326.1636,155
1/10/201426.5826.6825.8226.0426,973
1/9/201427.1027.2426.2026.4031,201
1/8/201427.6027.6726.5327.0125,628
1/7/201425.8427.9225.6927.6957,713
1/6/201426.1226.5025.3425.9049,807
1/3/201426.1326.3325.5526.0835,467
1/2/201426.4126.8025.7226.1242,251
12/31/201326.7626.7626.2926.3826,997
12/30/201326.7626.8526.4326.7236,960
12/27/201327.5527.5526.4026.8542,417
12/26/201327.9727.9927.2427.4518,122
12/24/201327.5528.1527.2327.8417,895
12/23/201327.4927.6527.3527.4225,568
12/20/201327.6427.9227.1627.2872,627
12/19/201328.0128.4427.3927.5530,751
12/18/201328.7529.1927.2228.0981,268
12/17/201328.9929.1928.6628.8025,435
12/16/201328.5729.3928.5628.9229,322
12/13/201329.2729.4928.3928.5326,124
12/12/201329.2029.5629.0129.1333,660
12/11/201329.5729.5728.6328.8140,450
12/10/201329.7830.0029.3929.5187,874
12/9/201329.5129.9329.1829.7855,808
12/6/201328.7129.8528.7129.5154,717
12/5/201328.1628.8028.1528.4150,335
12/4/201328.1928.8428.1528.2630,016
12/3/201328.2028.7428.0328.2350,727
12/2/201328.1828.7927.8628.3167,088
11/29/201328.2928.6628.0128.1124,987
11/27/201326.4528.4626.4428.1154,554
11/26/201326.2126.4925.9826.35852,501
11/25/201326.0426.2825.7426.1038,102
11/22/201326.5026.8725.7125.90100,856
Trading Center