$21.50 0.00 (%) FBR & Co - NASDAQ

Apr. 27, 2015 | 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
4/27/201521.3022.0821.0421.50105,380
4/24/201521.2721.5121.1421.2958,698
4/23/201521.6621.8221.2821.39108,232
4/22/201521.0322.3021.0321.87161,176
4/21/201522.9422.9422.3122.3315,967
4/20/201522.4422.9222.4422.8019,222
4/17/201522.7422.7422.2922.4236,324
4/16/201523.0523.1122.3722.9240,492
4/15/201522.9023.1322.5122.9616,712
4/14/201522.9723.3022.4622.7221,503
4/13/201522.8423.0722.8222.9011,478
4/10/201523.2623.2622.5122.9026,421
4/9/201523.5723.5723.0523.1511,419
4/8/201522.9823.5622.8823.5024,691
4/7/201522.5823.2322.5823.0621,972
4/6/201522.2422.6522.0522.5224,204
4/2/201521.9922.4721.8322.2559,672
4/1/201522.9522.9921.8521.9565,980
3/31/201523.2423.6122.4323.1166,063
3/30/201523.2823.6623.0223.1230,770
3/27/201523.4523.4922.9823.2855,713
3/26/201523.5723.7123.2423.4133,678
3/25/201523.5523.9423.4123.5579,271
3/24/201524.3224.3223.6223.8462,280
3/23/201524.2824.6424.0824.2538,588
3/20/201523.8824.3523.5324.2763,809
3/19/201524.5024.9523.6723.87133,196
3/18/201524.6125.0024.4824.6037,024
3/17/201525.0325.1724.6224.7348,753
3/16/201525.2925.3024.8825.1644,197
3/13/201525.2725.2725.0225.0841,659
3/12/201524.8825.5224.8825.2870,133
3/11/201524.3625.0724.3624.8647,583
3/10/201524.5524.6723.9424.4449,858
3/9/201524.7024.8324.0324.1232,511
3/6/201524.3925.1124.3924.5837,616
3/5/201524.6524.6523.9624.4744,413
3/4/201524.2724.8023.9224.5837,151
3/3/201524.0124.3923.8824.2760,299
3/2/201524.3224.4123.8324.1860,127
2/27/201524.5924.8024.1824.2582,788
2/26/201524.1424.9624.1324.7134,234
2/25/201524.2124.5524.1024.2536,939
2/24/201524.2225.0024.2224.3037,968
2/23/201523.9624.2723.4624.0655,012
2/20/201525.0625.3323.7124.07111,146
2/19/201525.0625.5624.8225.1653,224
2/18/201525.3225.4224.8925.1835,399
2/17/201525.0925.4124.7625.03106,558
2/13/201524.0025.4124.0025.1570,763
2/12/201524.2024.2523.7024.0830,081
2/11/201524.1624.9623.2424.0761,499
2/10/201523.5023.8823.1323.7350,832
2/9/201523.0923.6322.5023.4278,212
2/6/201522.8623.7722.8623.2141,050
2/5/201521.9922.8921.9122.8088,438
2/4/201522.3223.8321.8922.00101,615
2/3/201522.0322.7222.0322.3330,639
2/2/201522.4222.4221.8322.0777,677
1/30/201522.5222.9921.9422.42104,742
1/29/201522.3822.7622.0222.7629,736
1/28/201523.1323.1322.3622.4143,717
1/27/201523.2023.5622.9223.0727,859
1/26/201523.5623.7923.1823.6037,673
1/23/201523.4523.9123.2023.5833,528
1/22/201523.2423.8222.9723.5633,923
1/21/201522.9323.4122.7223.1233,536
1/20/201523.6424.1822.9223.0428,449
1/16/201523.0823.6823.0723.6544,589
1/15/201523.7123.7823.1023.2190,689
1/14/201523.6823.8423.6123.7649,890
1/13/201523.5424.0423.3323.7959,046
1/12/201522.9923.5122.8623.3730,257
1/9/201522.9423.3422.6323.0065,941
1/8/201522.9823.3122.2023.01122,095
1/7/201522.9922.9922.2122.8852,336
1/6/201523.2223.2222.6122.9289,767
1/5/201523.6024.0823.1023.3871,236
1/2/201524.6524.6523.7023.9347,190
12/31/201424.8025.0024.2824.5921,737
12/30/201424.6724.9724.2324.6623,189
12/29/201424.6925.2024.5124.6820,106
12/26/201424.9025.0124.5224.6533,460
12/24/201424.8825.2324.5124.8125,000
12/23/201424.8324.9424.5024.9369,737
12/22/201425.0125.0124.1024.6780,191
12/19/201424.9625.2723.9724.85126,538
12/18/201424.8625.3324.2624.8642,843
12/17/201424.1324.8223.9724.6245,566
12/16/201424.7624.9023.9824.1053,304
12/15/201425.2225.2923.5624.7458,850
12/12/201424.9525.6824.5525.1358,732
12/11/201425.0825.8425.0825.1575,789
12/10/201425.9326.0124.8525.0172,188
12/9/201425.3726.3725.3726.0968,117
12/8/201425.5526.4525.4625.5978,388
12/5/201425.5326.3425.4325.5469,600
12/4/201425.7326.3525.5225.5371,746
12/3/201425.5326.1325.0925.8090,092
12/2/201424.6425.7024.5025.6067,276
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center