FBRC

Historical Stock Prices

$22.28
*  
0.44
2.01%
Get FBRC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading FBRC now
Exchange: NASDAQ
Industry: Finance
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 21.75 22.68 21.75 22.28 31,940
08/27/2015 22.88 22.88 21.54 21.84 60,033
08/26/2015 21.66 22.27 21.36 22.04 46,813
08/25/2015 22.12 22.12 21.12 21.23 35,111
08/24/2015 21.82 22.34 20.65 21.68 50,028
08/21/2015 22.28 22.7 22.22 22.24 63,079
08/20/2015 22.43 23.04 22.25 22.58 32,003
08/19/2015 23.41 23.41 22.48 22.78 46,775
08/18/2015 23.48 23.8 23.05 23.69 61,144
08/17/2015 23.09 23.58 22.7 23.52 23,242
08/14/2015 23.25 23.49 23.0301 23.13 18,102
08/13/2015 23.34 23.57 22.84 23.35 43,046
08/12/2015 23.36 23.58 22.5875 23.47 59,269
08/11/2015 23.01 23.68 22.875 23.59 39,596
08/10/2015 23.12 23.16 22.42 23.05 28,317
08/07/2015 23.79 23.79 23.02 23.16 16,173
08/06/2015 23.51 24.12 23.41 23.78 53,835
08/05/2015 24 24.25 23.46 23.59 37,359
08/04/2015 23.63 24 23.47 23.97 34,495
08/03/2015 23.55 23.915 23.3099 23.55 44,638
07/31/2015 23.49 23.815 23.43 23.5 18,765
07/30/2015 23.4 23.855 23.27 23.48 26,860
07/29/2015 23.58 23.7675 23.37 23.48 21,005
07/28/2015 23.293 23.71 23.05 23.56 50,153
07/27/2015 22.66 23.4 22.09 23.4 37,031
07/24/2015 23.6 23.6 22.55 22.69 23,303
07/23/2015 23.48 23.79 22.7 23.54 99,353
07/22/2015 23.02 23.63 23 23.26 76,262
07/21/2015 22.9 23.19 22.8 23.01 63,544
07/20/2015 24.32 24.32 22.66 22.89 129,399
07/17/2015 23.9 25.07 23.9 24.53 60,348
07/16/2015 23 25 23 23.67 95,505
07/15/2015 23.08 23.22 22.27 22.57 52,104
07/14/2015 22.96 23.19 22.96 23.12 13,070
07/13/2015 23.16 23.27 22.88 22.98 16,521
07/10/2015 22.75 23.17 22.64 23.06 44,906
07/09/2015 22.39 22.47 22.1249 22.3 22,646
07/08/2015 22.64 22.72 22.0055 22.06 40,166
07/07/2015 22.98 23.005 22.6 22.74 76,003
07/06/2015 22.84 23.18 22.81 23 31,386
07/02/2015 23.29 23.29 22.894 23.1 26,489
07/01/2015 23.28 23.4 22.9 23.38 45,283
06/30/2015 23.29 23.29 22.84 23.14 14,300
06/29/2015 23.5 23.65 22.91 23 37,101
06/26/2015 23.92 24.2497 23.57 23.72 1,061,936
06/25/2015 23.27 23.99 23.2 23.95 35,874
06/24/2015 23.94 24.08 23.03 23.18 43,465
06/23/2015 24.06 24.26 23.8 23.89 65,337
06/22/2015 23.53 24.33 23.53 23.97 33,314
06/19/2015 23.19 24.03 23.05 23.98 81,615
06/18/2015 23.04 23.25 23 23.12 55,991
06/17/2015 22.5 23.39 22.42 23.12 36,352
06/16/2015 22.4 22.63 22.39 22.55 34,801
06/15/2015 22.68 22.68 22.15 22.49 45,846
06/12/2015 22.67 23.08 22.45 22.96 30,395
06/11/2015 22.65 22.85 22.2 22.7 41,614
06/10/2015 22.27 22.9 22.27 22.52 51,411
06/09/2015 21.73 22.43 21.73 22.25 49,079
06/08/2015 21.8 21.96 21.47 21.9 50,143
06/05/2015 22.43 22.43 21.57 21.91 35,202
06/04/2015 22.12 22.53 21.88 22.35 84,050
06/03/2015 21.79 22.18 21.61 22.12 70,211
06/02/2015 21.36 21.88 21.285 21.5 66,020
06/01/2015 21.36 21.508 21.115 21.3 88,880
05/29/2015 21.26 21.31 20.9 21.17 86,682
05/28/2015 20.935 21.24 20.86 21.15 52,780
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?