$16.52 -0.05 (%) FBR & Co - NASDAQ

Feb. 12, 2016 | 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
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
2/3/201617.6017.6016.5716.9026,741
2/2/201617.8618.2017.1517.3923,198
2/1/201618.2018.4417.8417.9031,905
1/29/201617.6618.4917.1318.3142,623
1/28/201618.0218.7917.2917.7624,548
1/27/201617.8518.9017.8517.9624,041
1/26/201617.8718.4317.6818.0517,082
1/25/201617.7417.9917.3117.5026,825
1/22/201618.0818.1217.1017.8123,752
1/21/201617.5017.9817.4517.5225,377
1/20/201616.9718.0316.8917.6242,208
1/19/201617.3917.6316.7917.0529,566
1/15/201617.2618.7016.8517.1333,637
1/14/201618.0218.4017.6417.7617,836
1/13/201618.2418.6217.5617.9027,760
1/12/201618.5718.5717.7918.349,191
1/11/201618.3018.4917.9318.4531,477
1/8/201618.8918.9018.3218.4631,692
1/7/201618.9918.9918.4618.7036,190
1/6/201619.5719.8019.1519.2717,874
1/5/201619.5819.8719.4219.7420,610
1/4/201619.5119.5118.2619.4722,047
12/31/201519.7720.1819.5119.9036,344
12/30/201519.3019.9819.3019.8412,986
12/29/201519.7620.4219.6620.2413,732
12/28/201519.7119.9919.6219.7615,576
12/24/201519.9720.0319.3919.939,517
12/23/201519.9320.1319.8220.1327,608
12/22/201520.6820.8419.9020.0065,327
12/21/201520.4720.9220.4220.6011,919
12/18/201520.2320.7019.9120.5547,825
12/17/201520.8520.8520.1420.3622,230
12/16/201520.3520.6619.7220.6331,217
12/15/201520.5520.5920.2420.3033,715
12/14/201519.4020.7119.4020.6240,544
12/11/201520.0420.1719.3019.9423,108
12/10/201520.3420.5520.0420.3024,427
12/9/201520.9320.9318.7820.3836,484
12/8/201521.0621.2120.7521.0620,147
12/7/201521.3822.1820.9621.0723,518
12/4/201521.5622.3721.2921.5848,538
12/3/201521.7522.0821.4721.6543,445
12/2/201521.6422.0621.6321.7557,763
12/1/201521.1721.8020.9421.5449,333
11/30/201520.5921.3620.5921.1679,288
11/27/201520.3120.7620.2820.5325,671
11/25/201520.4220.5720.0020.3430,640
11/24/201519.7920.7919.7920.5611,053
11/23/201519.8420.1119.8319.9537,368
11/20/201519.7520.2419.6519.9331,038
11/19/201519.7919.9519.6419.77196,693
11/18/201520.1420.4019.6119.8163,223
11/17/201520.5420.6020.1820.2926,570
11/16/201520.1520.8420.1520.3629,477
11/13/201520.1220.3620.1220.2511,032
11/12/201520.6720.6720.2420.2436,590
11/11/201521.2821.2820.6320.6836,003
11/10/201521.5721.5720.9721.1724,728
11/9/201521.2421.5220.9521.4234,827
11/6/201520.9221.7820.7921.1941,561
11/5/201520.7921.4020.4320.7528,532
11/4/201520.7721.3620.3720.8156,242
11/3/201520.4020.9620.2020.7228,862
11/2/201519.9220.5619.5420.5148,919
10/30/201520.1520.4719.7819.7838,749
10/29/201519.9620.2619.8020.0533,146
10/28/201519.8320.2819.8320.1325,246
10/27/201519.9720.0219.7019.9127,359
10/26/201519.8520.0819.5919.9933,905
10/23/201519.7819.9119.4519.8242,779
10/22/201519.6619.7119.3219.5116,214
10/21/201518.4620.1018.4619.5559,109
10/20/201519.8219.8819.2919.4042,942
10/19/201519.6420.0719.3819.8135,307
10/16/201520.1520.2019.8819.8836,337
10/15/201519.7920.2619.7620.0529,549
10/14/201520.4120.4319.7719.7732,329
10/13/201520.7420.9020.1520.5226,680
10/12/201520.6720.9919.2620.8027,873
10/9/201520.7720.9220.5120.8419,092
10/8/201520.8021.3417.2220.6514,055
10/7/201520.4020.9520.3920.8540,965
10/6/201520.3720.4319.9820.1915,497
10/5/201519.9520.5019.5720.2625,281
10/2/201519.7820.0019.5519.9150,425
10/1/201520.5220.5219.9020.0442,330
9/30/201520.7820.7820.2520.4255,701
9/29/201520.6620.7520.3020.5231,396
9/28/201520.9021.1020.6520.6629,743
9/25/201521.1821.2220.6620.9247,652
9/24/201521.6521.6520.7220.7824,264
9/23/201521.9322.0221.6321.6334,313
9/22/201521.7822.2021.5921.9337,276
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center