$24.53 -2.08 (%) FBR & Co - NASDAQ

Oct. 24, 2014 | 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
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
8/29/201428.5028.6428.2928.5888,519
8/28/201428.2028.7128.0428.5575,555
8/27/201428.5628.5628.1428.2439,487
8/26/201428.1428.8327.9728.2143,035
8/25/201428.1628.9128.0628.2237,103
8/22/201427.7628.3927.6928.0965,739
8/21/201426.4327.9726.0827.70230,759
8/20/201427.8927.9227.5027.8588,567
8/19/201428.0128.0527.8927.8995,734
8/18/201428.1528.1527.9128.05137,473
8/15/201428.2228.2227.9228.0343,984
8/14/201428.0528.1728.0128.0431,756
8/13/201428.0428.0527.9328.0059,191
8/12/201428.0028.0727.8627.9549,062
8/11/201427.9428.1527.9428.0447,632
8/8/201427.9528.0027.8327.9436,612
8/7/201428.0028.0027.8027.89235,380
8/6/201427.8928.1027.8627.9544,526
8/5/201427.9728.1027.8628.0252,477
8/4/201428.1628.1627.9528.0165,578
8/1/201427.9328.0427.8228.0094,640
7/31/201428.0028.0527.9527.9689,610
7/30/201428.0828.1827.9828.0765,602
7/29/201428.1928.2127.9527.98102,953
7/28/201428.1728.1728.0328.0334,370
7/25/201428.0728.2628.0228.0546,587
7/24/201428.2328.3528.0028.1159,011
7/23/201428.0128.1127.9428.01104,130
7/22/201428.1228.2827.9028.22370,719
7/21/201425.4125.7925.2525.3047,277
7/18/201425.4126.0525.4125.7355,368
7/17/201425.8626.1825.4225.4949,600
7/16/201426.6226.6225.5525.92135,010
7/15/201427.3227.5026.7727.1427,989
7/14/201427.4427.5227.2927.3823,671
7/11/201426.9027.3026.5327.0820,688
7/10/201426.9827.2126.3927.0447,005
7/9/201427.5027.6427.1527.4122,057
7/8/201428.0528.0527.3527.4228,807
7/7/201427.7928.1927.7427.9333,869
7/3/201427.9828.2027.9828.158,181
7/2/201427.5828.0927.5827.9331,830
7/1/201427.3127.7027.1127.4846,367
6/30/201427.6427.8526.9927.1353,388
6/27/201427.0428.0627.0327.69208,618
6/26/201427.0927.3926.8527.2933,813
6/25/201426.6727.6426.2927.5244,354
6/24/201427.3327.7926.6926.8860,161
6/23/201427.7427.7427.4527.5136,450
6/20/201427.8928.1027.6727.7457,158
6/19/201428.1428.2027.6027.8938,651
6/18/201427.9528.1527.5128.0419,034
6/17/201427.6828.2027.5427.8853,667
6/16/201427.8328.0027.1927.8295,305
6/13/201427.6828.1827.4227.7461,865
6/12/201427.8228.0027.2727.5240,680
6/11/201427.0428.1427.0427.8852,319
6/10/201427.0127.4726.6527.2634,072
6/9/201427.4027.5626.9627.1748,190
6/6/201427.5027.8727.2927.5037,596
6/5/201426.4027.9026.0727.3166,502
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center