$24.85 -0.01 (%) FBR & Co - NASDAQ

Dec. 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
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
12/1/201424.7725.2324.4824.5372,238
11/28/201425.1226.0824.9024.9446,024
11/26/201425.3625.8224.9325.0186,416
11/25/201425.3225.8125.1425.4679,545
11/24/201424.7725.6224.7725.3950,950
11/21/201425.3925.6624.6224.8078,050
11/20/201424.6825.5524.6825.0374,774
11/19/201425.0025.3224.2624.8755,964
11/18/201424.6925.3424.6925.1269,361
11/17/201425.0125.2224.6324.7886,437
11/14/201424.8125.3524.6325.1395,699
11/13/201425.8125.9624.8524.8758,278
11/12/201424.9726.0724.9725.7265,888
11/11/201425.3725.6024.9125.0359,571
11/10/201424.6025.3924.4625.3748,938
11/7/201424.4324.7824.2424.6949,995
11/6/201424.1524.8024.0924.5461,730
11/5/201424.6625.8523.8824.2568,990
11/4/201424.3825.4224.3024.5650,861
11/3/201424.1425.5524.1424.5352,077
10/31/201424.2424.8023.9124.14140,890
10/30/201423.9824.4623.6923.9061,113
10/29/201424.3624.7024.1424.1770,073
10/28/201424.4824.9124.0724.4276,752
10/27/201424.4824.5123.3924.4949,735
10/24/201423.2527.2123.2524.53110,574
10/23/201426.1326.7525.9526.6138,097
10/22/201426.3126.3125.9726.0230,373
10/21/201425.5326.3225.0426.1736,918
10/20/201426.2626.7225.9326.1749,518
10/17/201427.4027.4026.2226.4240,485
10/16/201426.0427.4026.0427.0453,884
10/15/201425.5826.5725.2326.3880,038
10/14/201425.9826.8925.8225.9347,958
10/13/201426.0126.2525.5025.8546,763
10/10/201425.8626.4325.5525.8926,747
10/9/201427.0227.0226.0226.0242,633
10/8/201426.4727.2126.2727.0827,183
10/7/201427.1027.1026.4226.5630,104
10/6/201426.9727.3926.9427.1932,437
10/3/201427.2427.3726.9927.1020,126
10/2/201426.9727.3126.8827.0242,230
10/1/201427.3627.6326.9927.0167,950
9/30/201426.9027.6926.7927.52283,837
9/29/201426.9027.0126.7627.0068,470
9/26/201427.0427.3226.5626.9840,400
9/25/201426.9627.4326.6727.0441,990
9/24/201427.2127.2526.7827.1033,762
9/23/201427.4927.7227.2427.2537,148
9/22/201427.7627.8327.2427.4939,583
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center