$27.93 -0.27 (%) FBR & Co - NASDAQ

Sep. 19, 2014 | 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
9/19/201428.2328.3327.9127.9381,178
9/18/201428.2928.5928.1728.2054,806
9/17/201428.3028.5828.0428.1265,948
9/16/201428.2528.5228.0628.3686,576
9/15/201428.6428.7828.2228.4068,786
9/12/201428.8028.8828.4428.7632,113
9/11/201429.1929.4328.6828.8858,811
9/10/201429.4229.5129.0829.3929,493
9/9/201429.6229.6229.0529.3141,271
9/8/201429.3829.6129.1629.5078,499
9/5/201429.4529.7829.1229.3475,023
9/4/201429.5130.0029.4429.6099,642
9/3/201428.9429.7828.8529.53137,028
9/2/201428.5928.8528.2828.78186,303
8/29/201428.5028.6428.2928.5888,519
8/28/201428.2028.7128.0428.5575,555
8/27/201428.5628.5628.1428.2439,487
8/26/201428.1428.8327.9728.2143,035
8/25/201428.1628.9128.0628.2237,103
8/22/201427.7628.3927.6928.0965,739
8/21/201426.4327.9726.0827.70230,759
8/20/201427.8927.9227.5027.8588,567
8/19/201428.0128.0527.8927.8995,734
8/18/201428.1528.1527.9128.05137,473
8/15/201428.2228.2227.9228.0343,984
8/14/201428.0528.1728.0128.0431,756
8/13/201428.0428.0527.9328.0059,191
8/12/201428.0028.0727.8627.9549,062
8/11/201427.9428.1527.9428.0447,632
8/8/201427.9528.0027.8327.9436,612
8/7/201428.0028.0027.8027.89235,380
8/6/201427.8928.1027.8627.9544,526
8/5/201427.9728.1027.8628.0252,477
8/4/201428.1628.1627.9528.0165,578
8/1/201427.9328.0427.8228.0094,640
7/31/201428.0028.0527.9527.9689,610
7/30/201428.0828.1827.9828.0765,602
7/29/201428.1928.2127.9527.98102,953
7/28/201428.1728.1728.0328.0334,370
7/25/201428.0728.2628.0228.0546,587
7/24/201428.2328.3528.0028.1159,011
7/23/201428.0128.1127.9428.01104,130
7/22/201428.1228.2827.9028.22370,719
7/21/201425.4125.7925.2525.3047,277
7/18/201425.4126.0525.4125.7355,368
7/17/201425.8626.1825.4225.4949,600
7/16/201426.6226.6225.5525.92135,010
7/15/201427.3227.5026.7727.1427,989
7/14/201427.4427.5227.2927.3823,671
7/11/201426.9027.3026.5327.0820,688
7/10/201426.9827.2126.3927.0447,005
7/9/201427.5027.6427.1527.4122,057
7/8/201428.0528.0527.3527.4228,807
7/7/201427.7928.1927.7427.9333,869
7/3/201427.9828.2027.9828.158,181
7/2/201427.5828.0927.5827.9331,830
7/1/201427.3127.7027.1127.4846,367
6/30/201427.6427.8526.9927.1353,388
6/27/201427.0428.0627.0327.69208,618
6/26/201427.0927.3926.8527.2933,813
6/25/201426.6727.6426.2927.5244,354
6/24/201427.3327.7926.6926.8860,161
6/23/201427.7427.7427.4527.5136,450
6/20/201427.8928.1027.6727.7457,158
6/19/201428.1428.2027.6027.8938,651
6/18/201427.9528.1527.5128.0419,034
6/17/201427.6828.2027.5427.8853,667
6/16/201427.8328.0027.1927.8295,305
6/13/201427.6828.1827.4227.7461,865
6/12/201427.8228.0027.2727.5240,680
6/11/201427.0428.1427.0427.8852,319
6/10/201427.0127.4726.6527.2634,072
6/9/201427.4027.5626.9627.1748,190
6/6/201427.5027.8727.2927.5037,596
6/5/201426.4027.9026.0727.3166,502
6/4/201426.4826.7126.0226.1539,242
6/3/201426.0426.6325.7026.1943,861
6/2/201426.2526.5226.0526.2030,596
5/30/201426.4926.6726.0526.1042,149
5/29/201426.1626.6025.8426.4129,494
5/28/201426.3626.4225.7225.9131,158
5/27/201426.8227.2226.1326.3239,699
5/23/201425.8626.8725.8626.5831,795
5/22/201425.7626.4725.7626.1420,011
5/21/201425.9826.2625.6125.8226,801
5/20/201425.9926.3025.1025.9044,640
5/19/201425.6826.4525.3826.0422,835
5/16/201425.1326.0125.1125.9121,632
5/15/201425.7925.7924.5125.2190,699
5/14/201426.2726.3225.4725.6343,505
5/13/201427.3427.5026.1926.2052,541
5/12/201426.4827.5726.4827.3333,753
5/9/201425.2626.6025.2626.4257,875
5/8/201425.6225.8525.3225.4725,256
5/7/201425.6326.0225.3725.6227,220
5/6/201425.5826.1525.5025.6636,168
5/5/201425.7426.1925.3125.5738,187
5/2/201426.0126.8525.8526.0151,402
5/1/201425.6326.5325.6326.1975,502
4/30/201425.0226.0024.5225.8043,648
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center