$12.95 +0.35 (%) FBR & Co - NASDAQ

Dec. 7, 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
12/7/201612.6013.1012.6012.9522,740
12/6/201612.2512.7012.1512.6016,408
12/5/201612.2512.5012.0012.2023,153
12/2/201611.6512.1511.4812.1015,612
12/1/201611.6011.8511.6011.7514,968
11/30/201611.5012.0511.4911.5522,944
11/29/201611.5511.6011.4011.456,496
11/28/201611.9011.9011.3011.4050,835
11/25/201611.7011.9011.1511.907,684
11/23/201612.0012.1011.5011.8028,689
11/22/201611.7512.0511.5511.9545,188
11/21/201611.8512.1511.3511.6046,708
11/18/201611.9512.5511.5511.75103,134
11/17/201612.0012.0011.3512.0037,766
11/16/201612.0512.3511.8512.0518,689
11/15/201611.5512.0511.4012.0533,455
11/14/201612.4012.4011.4011.5526,568
11/11/201612.3012.8012.0312.3546,355
11/10/201612.2512.8512.2512.4532,862
11/9/201610.8512.2510.6512.1046,961
11/8/201611.8612.2011.6011.8526,631
11/7/201611.3512.0010.5712.0025,752
11/4/201613.1013.1011.2011.6023,370
11/3/201613.4013.4013.1513.2023,771
11/2/201613.6513.6513.3013.3012,291
11/1/201613.9013.9013.6013.7010,281
10/31/201613.9514.1013.8513.9018,445
10/28/201613.7514.0513.7514.0512,114
10/27/201614.2014.2013.8013.858,412
10/26/201614.5014.5014.0014.107,210
10/25/201614.8014.8014.1114.5517,421
10/24/201614.4614.9014.3114.809,238
10/21/201614.0014.5014.0014.4010,803
10/20/201614.2014.2014.0014.156,255
10/19/201613.7514.6013.7513.906,669
10/18/201613.6514.0513.4513.7016,133
10/17/201613.7013.7013.4513.5012,532
10/14/201613.7113.7113.5713.6010,035
10/13/201613.4513.6113.4513.577,177
10/12/201613.6213.6913.5613.616,826
10/11/201613.6313.8013.5613.6810,610
10/10/201613.5213.6613.4713.609,289
10/7/201613.7013.7013.3013.406,636
10/6/201613.6813.9513.6213.807,741
10/5/201613.2213.6913.2213.659,463
10/4/201613.2813.2813.0013.237,286
10/3/201613.2313.5313.1513.328,824
9/30/201613.3113.3113.0813.2428,544
9/29/201613.2213.2313.0313.2112,694
9/28/201613.3013.3013.1713.2712,966
9/27/201613.2713.3713.1213.1724,401
9/26/201613.8513.9013.2513.3720,347
9/23/201613.8414.0613.6513.6917,735
9/22/201613.6813.8313.5313.7124,004
9/21/201613.8413.9413.3813.5126,952
9/20/201613.6013.8613.6013.7014,191
9/19/201613.3813.8413.2613.5513,189
9/16/201613.3213.5013.1213.4138,354
9/15/201613.1213.6013.1213.3232,316
9/14/201613.5513.5513.0913.2025,837
9/13/201613.7113.7713.2613.6140,111
9/12/201613.5413.8013.2413.7322,702
9/9/201613.4614.0713.4613.5916,087
9/8/201613.8514.0613.8514.0217,196
9/7/201613.5513.8413.5113.8031,011
9/6/201613.1913.6213.1913.5731,938
9/2/201613.6113.7613.1613.2537,694
9/1/201614.0514.2813.5613.6415,929
8/31/201614.0714.2513.7914.1354,963
8/30/201613.8414.2613.6013.9613,532
8/29/201613.4913.8313.4513.7819,739
8/26/201613.7213.8313.3113.4920,418
8/25/201614.0014.0113.6013.7429,255
8/24/201614.4914.5013.8814.1017,769
8/23/201614.6214.8014.3414.3820,941
8/22/201614.3014.7114.3014.5219,592
8/19/201614.2714.7114.2014.6337,205
8/18/201614.3014.5714.2114.3834,930
8/17/201614.5314.5714.3114.3115,220
8/16/201614.3514.6013.7714.6039,886
8/15/201614.0314.5114.0214.2917,909
8/12/201614.0314.1313.9514.0021,897
8/11/201613.8614.1413.7114.0013,890
8/10/201614.3314.3913.7613.7923,177
8/9/201614.2014.4314.1914.2723,362
8/8/201614.3814.4214.1314.2715,029
8/5/201613.6314.3313.3014.2821,091
8/4/201613.9014.0113.6713.7125,718
8/3/201614.0914.2313.8613.9041,090
8/2/201614.9514.9514.1514.1834,697
8/1/201615.1315.2314.8014.9518,900
7/29/201615.1215.3415.0615.0737,328
7/28/201615.1415.3215.0815.2510,476
7/27/201615.2115.2115.0815.1512,016
7/26/201615.3515.6715.3215.3920,163
7/25/201615.5715.5915.0315.4429,303
7/22/201615.5015.5715.4115.4522,083
7/21/201615.6815.7915.4915.5317,657
7/20/201615.5615.7015.5615.5929,995
7/19/201615.6916.0015.5415.5428,244
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center