FBR & CO. COMMON STOCK $21.93

down -0.36


17/5/2013 04:17 PM  |  NASDAQ : FBRC  |  Industries : Finance and Insurance / Securities and Commodity Contracts Intermediation and Brokerage
Type:

FBRC historical data

Date Open High Low Close Volume
5/17/2013 22.32 22.32 21.89 21.93 345
5/16/2013 22.23 22.35 22.07 22.29 199
5/15/2013 22.12 22.50 22.12 22.35 455
5/14/2013 22.40 22.63 21.96 22.14 571
5/13/2013 22.47 22.47 22.18 22.18 176
5/10/2013 22.31 22.44 22.16 22.37 63
5/9/2013 22.41 22.47 22.15 22.26 283
5/8/2013 21.91 22.46 21.90 22.38 455
5/7/2013 21.69 22.00 21.57 22.00 442
5/6/2013 20.93 21.72 20.90 21.56 276
5/3/2013 20.95 21.05 20.32 20.82 249
5/2/2013 20.12 21.00 19.97 20.66 352
5/1/2013 20.86 20.89 19.96 19.96 805
4/30/2013 20.54 20.87 20.37 20.83 328
4/29/2013 20.62 20.62 20.30 20.50 455
4/26/2013 20.33 20.80 20.30 20.34 1894
4/25/2013 20.37 20.61 19.90 20.30 389
4/24/2013 19.71 20.83 19.71 20.39 927
4/23/2013 18.20 18.99 17.85 18.27 320
4/22/2013 18.01 18.25 17.73 18.05 260
4/19/2013 17.76 18.11 16.64 18.09 150
4/18/2013 17.76 18.27 17.65 17.72 241
4/17/2013 18.34 18.34 17.48 17.71 206
4/16/2013 18.32 19.33 18.32 18.44 176
4/15/2013 18.76 18.77 17.66 18.20 417
4/12/2013 19.26 19.26 18.89 18.91 119
4/11/2013 18.65 19.40 18.59 19.31 218
4/10/2013 18.26 18.87 18.26 18.65 226
4/9/2013 18.50 18.50 18.01 18.25 349
4/8/2013 18.69 18.69 18.20 18.46 283
4/5/2013 18.49 18.82 18.27 18.55 164
4/4/2013 19.01 19.20 18.56 18.80 316
4/3/2013 19.34 19.34 19.01 19.02 327
4/2/2013 19.11 19.41 18.98 19.25 353
4/1/2013 18.88 19.25 18.86 19.05 368
3/28/2013 19.16 19.22 18.93 18.93 1085
3/27/2013 19.08 19.18 18.90 19.09 264
3/26/2013 19.02 19.24 18.83 19.23 209
3/25/2013 19.06 19.35 18.28 18.89 406
3/22/2013 18.90 19.05 18.81 18.94 243
3/21/2013 18.63 18.93 18.59 18.89 442
3/20/2013 18.54 18.82 18.21 18.70 678
3/19/2013 18.43 18.50 18.06 18.42 495
3/18/2013 18.29 18.48 18.14 18.44 275
3/15/2013 18.44 18.52 17.93 18.43 995
3/14/2013 18.38 18.55 18.06 18.40 340
3/13/2013 18.12 18.36 18.05 18.30 476
3/12/2013 17.78 18.14 17.60 18.05 560
3/11/2013 17.76 18.04 17.56 17.82 172
3/8/2013 17.70 18.12 17.60 17.82 583
3/7/2013 17.83 17.99 17.41 17.53 397
3/6/2013 17.75 17.97 17.21 17.86 637
3/5/2013 17.21 17.69 16.87 17.65 394
3/4/2013 17.44 17.45 16.46 17.31 700
3/1/2013 17.55 17.55 16.53 17.43 215
2/28/2013 17.45 18.53 17.45 17.66 230
2/27/2013 17.56 17.68 17.20 17.52 716
2/26/2013 17.52 17.68 17.40 17.52 1069
2/25/2013 17.08 17.68 17.08 17.32 1613
2/22/2013 17.60 17.60 17.16 17.32 1832
2/21/2013 17.20 17.64 16.84 17.48 6141
2/20/2013 17.48 17.60 17.04 17.20 1846
2/19/2013 17.40 17.44 17.36 17.40 1469
2/15/2013 17.68 17.68 17.28 17.36 1806
2/14/2013 17.96 18.24 17.48 17.52 2183
2/13/2013 17.20 17.56 17.16 17.48 1630
2/12/2013 17.32 17.40 16.96 17.24 1373
2/11/2013 17.32 17.80 17.00 17.24 4155
2/8/2013 17.12 17.36 16.84 17.28 3210
2/7/2013 17.20 17.44 17.00 17.16 1372
2/6/2013 16.76 17.24 16.60 17.16 3345
2/5/2013 16.52 16.68 16.28 16.44 1176
2/4/2013 16.28 16.60 16.00 16.40 1552
2/1/2013 16.00 16.52 16.00 16.40 962
1/31/2013 15.84 16.24 15.52 15.88 741
1/30/2013 16.28 16.36 15.72 15.80 5255
1/29/2013 16.24 16.48 16.16 16.32 2520
1/28/2013 16.20 16.28 16.00 16.28 1001
1/25/2013 16.16 16.28 15.84 16.20 1339
1/24/2013 16.04 16.16 15.84 16.04 577
1/23/2013 16.04 16.28 15.92 16.04 2301
1/22/2013 16.08 16.08 15.88 16.00 347
1/18/2013 16.00 16.32 15.84 16.00 1180
1/17/2013 16.00 16.16 15.92 15.96 3112
1/16/2013 15.80 16.08 15.60 16.00 1292
1/15/2013 15.52 15.92 15.52 15.76 364
1/14/2013 15.68 15.92 15.48 15.68 1131
1/11/2013 15.72 15.84 15.56 15.68 917
1/10/2013 15.76 15.76 15.44 15.64 1465
1/9/2013 15.64 15.76 15.44 15.64 1371
1/8/2013 15.56 15.72 15.44 15.56 1358
1/7/2013 15.60 15.72 15.40 15.52 726
1/4/2013 15.52 15.84 15.20 15.64 810
1/3/2013 15.16 15.40 15.00 15.40 784
1/2/2013 15.80 15.80 14.84 15.24 2610
12/31/2012 14.80 15.56 14.76 15.48 898
12/28/2012 14.80 15.00 14.52 14.80 555
12/27/2012 14.92 15.00 14.80 14.92 105
12/26/2012 14.96 15.00 14.76 14.96 229
12/24/2012 15.20 15.20 14.00 14.88 431
Marketplace
Trading Center