$13.69 -0.02 (%) FBR & Co - NASDAQ

Sep. 23, 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
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
7/18/201616.1516.3115.2915.8052,129
7/15/201615.7316.1015.5516.0651,512
7/14/201616.3016.6016.2216.4341,580
7/13/201616.2716.6516.0516.1362,292
7/12/201615.5816.5015.5316.19102,016
7/11/201615.2215.4015.2215.3237,673
7/8/201615.5315.5814.7615.2771,618
7/7/201615.1915.3815.1015.3754,959
7/6/201614.9115.2014.9115.0721,963
7/5/201614.7415.1114.7015.0558,310
7/1/201614.8714.9314.5414.7653,637
6/30/201614.9515.0114.8414.9358,344
6/29/201615.0815.3115.0015.0547,935
6/28/201615.1315.4414.9615.0834,060
6/27/201615.2315.4214.9415.12179,736
6/24/201615.9215.9215.0115.40589,996
6/23/201616.3516.6116.2316.3353,092
6/22/201616.1016.2816.0216.1933,741
6/21/201615.9216.2015.7616.0744,836
6/20/201616.2116.7516.0516.0950,338
6/17/201615.8116.1414.9416.0469,249
6/16/201616.1416.2415.7515.8649,009
6/15/201616.5517.0415.9916.06475,599
6/14/201618.1818.2816.3616.58106,488
6/13/201618.0719.5417.7017.9238,532
6/10/201618.5218.5217.9518.1831,250
6/9/201618.6118.8018.1518.7330,294
6/8/201618.9318.9318.4518.6939,444
6/7/201618.5318.8018.3818.6226,698
6/6/201619.1519.1518.6318.6316,493
6/3/201618.8319.1218.5619.0530,553
6/2/201619.1519.1618.8018.8418,464
6/1/201619.4719.4718.8919.1423,485
5/31/201619.2919.4318.9919.2226,153
5/27/201619.1819.5519.1419.4423,287
5/26/201619.0219.3418.5019.2018,225
5/25/201619.1719.2718.6018.9049,874
5/24/201620.1020.4519.2419.2579,663
5/23/201619.9820.4819.9420.1934,402
5/20/201619.9520.2019.7419.8218,121
5/19/201619.8120.1719.5819.8730,182
5/18/201620.0520.4019.8120.0222,026
5/17/201619.8120.0619.7119.9718,820
5/16/201619.6720.0519.6519.6522,111
5/13/201619.5719.9519.4219.7027,610
5/12/201619.6720.0219.5519.6633,074
5/11/201619.4220.0219.2019.7431,079
5/10/201619.2519.5619.2019.3418,088
5/9/201619.0019.3519.0019.1621,261
5/6/201618.5819.1516.3419.0013,082
5/5/201618.8018.8018.4218.6228,564
5/4/201618.9919.0018.7318.9518,401
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center