Historical Stock Prices

FBR 
$10.62
*  
0.34
 negative 
3.31%
Get FBR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 10.26 10.68 10.25 10.62 1,044,365
04/16/2014 10.28 10.34 10.16 10.28 1,066,241
04/15/2014 10.44 10.44 10.1 10.24 2,263,623
04/14/2014 10.59 10.6099 10.35 10.49 1,089,995
04/11/2014 10.67 10.72 10.49 10.58 1,490,853
04/10/2014 10.91 10.96 10.75 10.77 1,536,946
04/09/2014 10.89 11.12 10.72 10.94 1,565,302
04/08/2014 11.45 11.48 10.87 10.91 2,386,098
04/07/2014 11.43 11.66 11.23 11.24 4,166,221
04/04/2014 11.315 11.5 11.3 11.38 1,308,279
04/03/2014 11.44 11.44 11.1 11.19 693,133
04/02/2014 11.09 11.4 11.07 11.37 1,601,243
04/01/2014 11.11 11.24 10.93 11.11 1,263,750
03/31/2014 11.12 11.16 11.03 11.06 2,185,906
03/28/2014 11.01 11.18 10.99 11.06 1,316,732
03/27/2014 10.76 10.92 10.6 10.9 1,618,682
03/26/2014 10.91 10.95 10.56 10.61 1,314,079
03/25/2014 11.11 11.17 10.84 10.84 1,248,824
03/24/2014 11.04 11.13 10.97 11.06 675,295
03/21/2014 10.77 11.12 10.76 11.03 1,132,820
03/20/2014 10.73 10.92 10.6 10.81 1,524,132
03/19/2014 10.43 10.77 10.42 10.61 1,112,124
03/18/2014 10.29 10.47 10.19 10.43 1,403,303
03/17/2014 10.29 10.385 10.22 10.32 1,248,999
03/14/2014 10.24 10.39 10.1 10.29 1,215,438
03/13/2014 10.26 10.38 10.18 10.32 1,770,440
03/12/2014 10.05 10.25 10.005 10.22 848,377
03/11/2014 10.31 10.44 10.07 10.11 905,302
03/10/2014 10.59 10.61 10.17 10.22 1,389,303
03/07/2014 10.72 10.97 10.62 10.67 1,340,536
03/06/2014 10.7 10.87 10.68 10.74 566,500
03/05/2014 10.65 10.8 10.58 10.63 572,931
03/04/2014 10.72 10.77 10.55 10.72 717,348
03/03/2014 10.7 10.7 10.4 10.51 872,377
02/28/2014 10.65 10.84 10.5 10.75 2,433,810
02/27/2014 10.81 10.925 10.59 10.89 1,920,911
02/26/2014 10.76 11.01 10.57 10.89 2,134,366
02/25/2014 10.89 10.9 10.62 10.71 2,072,551
02/24/2014 11.07 11.12 10.96 10.98 1,132,700
02/21/2014 11.05 11.28 10.94 11.06 1,365,248
02/20/2014 11.01 11.11 10.84 10.96 920,056
02/19/2014 10.78 11.2 10.78 11 1,051,336
02/18/2014 10.85 11.03 10.75 10.88 1,089,514
02/14/2014 10.81 11.08 10.79 10.97 536,053
02/13/2014 10.6 10.92 10.57 10.89 1,925,011
02/12/2014 10.97 11.04 10.72 10.76 1,145,745
02/11/2014 10.71 11.05 10.69 10.97 1,629,221
02/10/2014 11.19 11.22 10.86 10.9 1,131,466
02/07/2014 11.09 11.32 10.9 11.21 1,122,003
02/06/2014 10.77 11.05 10.77 11.04 1,217,641
02/05/2014 10.87 10.95 10.64 10.68 1,147,543
02/04/2014 10.9 11.15 10.82 11.04 1,114,764
02/03/2014 11.12 11.14 10.8 10.8 1,072,640
01/31/2014 10.83 11.35 10.78 11.17 1,359,545
01/30/2014 11.17 11.25 10.88 11.23 1,546,585
01/29/2014 10.65 11.34 10.61 11.24 2,443,937
01/28/2014 10.61 10.82 10.58 10.72 1,660,124
01/27/2014 10.53 10.64 10.43 10.55 1,137,675
01/24/2014 10.69 10.76 10.55 10.6 1,756,554
01/23/2014 10.87 10.88 10.43 10.55 1,129,070
01/22/2014 10.8 10.93 10.77 10.79 775,696
01/21/2014 10.91 11.02 10.75 10.83 819,757
01/17/2014 11.015 11.12 10.99 11.05 896,306
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?