FBRC

FBR & Co. Common Stock Historical Stock Prices

$18.67
*  
0.17
0.92%
Get FBRC Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading FBRC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBRC After Hours
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 18.48 18.75 18.42 18.67 14,879
04/29/2016 18.4 18.55 18.324 18.5 16,708
04/28/2016 18.34 18.5 18.17 18.39 19,002
04/27/2016 17.76 18.45 17.7001 18.37 31,907
04/26/2016 18.59 18.59 18.11 18.3 22,908
04/25/2016 18.59 19.22 18.43 18.49 16,496
04/22/2016 18.9 19.1 18.85 18.89 7,922
04/21/2016 18.75 18.86 18.52 18.84 7,740
04/20/2016 18.24 18.79 18.24 18.65 5,709
04/19/2016 18.4 18.46 18.11 18.3 10,269
04/18/2016 18.01 18.48 18.01 18.34 10,971
04/15/2016 18.58 18.58 18.02 18.13 17,458
04/14/2016 18.65 18.67 17.875 18.32 21,556
04/13/2016 18.79 19.05 18.45 18.79 28,061
04/12/2016 18.48 18.75 18.29 18.7 15,638
04/11/2016 18.54 18.69 18.2 18.62 18,148
04/08/2016 18.72 18.99 17.99 18.44 17,950
04/07/2016 18.06 18.73 17.72 18.59 18,406
04/06/2016 18.07 18.5 17.9923 18.24 22,411
04/05/2016 17.77 18.18 17 17.97 13,519
04/04/2016 17.7 18.25 17.52 17.88 36,228
04/01/2016 18.07 18.1366 17.88 17.93 14,547
03/31/2016 17.84 18.235 17.36 18.09 26,531
03/30/2016 17.99 18.38 17.99 18.14 18,825
03/29/2016 17.95 18.39 17.82 17.97 16,231
03/28/2016 17.86 18.03 17.68 17.96 28,086
03/24/2016 17.9 18 17.67 17.88 17,124
03/23/2016 17.98 18.19 17.97 17.97 9,945
03/22/2016 17.95 18.2499 17.11 18.14 12,184
03/21/2016 18 18.27 17.21 18.18 27,664
03/18/2016 18.03 18.41 17.9 17.94 42,330
03/17/2016 18.05 18.45 17.71 18.14 43,578
03/16/2016 18.22 18.4 17.72 18.08 47,387
03/15/2016 18.35 18.44 17.99 18.11 30,947
03/14/2016 18.56 18.79 18.44 18.44 21,750
03/11/2016 18.6 19 18.51 18.74 31,774
03/10/2016 18.64 18.76 18.33 18.65 18,422
03/09/2016 18.65 18.8 18.52 18.52 14,293
03/08/2016 18.3 18.88 18.27 18.6 27,047
03/07/2016 17.84 18.81 17.84 18.67 26,401
03/04/2016 18.22 18.83 18.22 18.38 26,486
03/03/2016 18.14 18.48 18.026 18.35 18,525
03/02/2016 18.21 18.23 18.01 18.06 10,697
03/01/2016 17.2 18.43 17.025 18.38 26,380
02/29/2016 17.5 17.7 17.0101 17.45 17,283
02/26/2016 16.98 17.73 16.97 17.49 13,761
02/25/2016 16.14 17.06 16.14 16.98 37,056
02/24/2016 16.25 16.39 15.92 16.17 17,810
02/23/2016 15.85 16.42 15.85 16.31 16,728
02/22/2016 16.27 16.645 15.81 16.02 27,610
02/19/2016 15.69 16.49 15.69 16.07 26,873
02/18/2016 15.85 16.11 15.51 15.83 21,225
02/17/2016 16.19 16.68 15.92 15.92 25,272
02/16/2016 16.7 16.87 16.05 16.26 26,002
02/12/2016 16.62 16.7099 16.3 16.52 9,238
02/11/2016 16.22 16.79 16.19 16.57 22,105
02/10/2016 16.03 16.66 16.03 16.52 25,222
02/09/2016 16.05 16.47 15.87 16.12 12,785
02/08/2016 16.44 16.46 16.0801 16.28 24,097
02/05/2016 16.99 17.28 16.38 16.66 32,801
02/04/2016 17.02 17.06 16.14 16.91 13,118
02/03/2016 17.6 17.6 16.57 16.9 26,741
02/02/2016 17.86 18.2 17.15 17.39 23,198
02/01/2016 18.2 18.44 17.835 17.9 31,905
*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?