FBR & Co Historical Stock Prices

FBRC 
$23.9
*  
0.27
1.12%
Get FBRC Alerts
*Delayed - data as of Oct. 30, 2014 11:44 ET  -  Find a broker to begin trading FBRC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBRC Real Time
 
 
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 29-JUL-2014 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:44  23.98  24.46  23.694  23.90 16,842
10/29/2014 24.36 24.702 24.14 24.17 70,073
10/28/2014 24.48 24.91 24.07 24.42 76,752
10/27/2014 24.48 24.51 23.39 24.49 49,735
10/24/2014 23.25 27.2145 23.25 24.53 110,574
10/23/2014 26.13 26.75 25.95 26.61 38,097
10/22/2014 26.31 26.31 25.97 26.02 30,373
10/21/2014 25.53 26.32 25.04 26.17 36,918
10/20/2014 26.26 26.7199 25.93 26.17 49,518
10/17/2014 27.4 27.4 26.22 26.42 40,485
10/16/2014 26.04 27.4 26.04 27.04 53,863
10/15/2014 25.58 26.57 25.23 26.38 80,038
10/14/2014 25.98 26.89 25.82 25.93 47,958
10/13/2014 26.01 26.25 25.5 25.85 46,763
10/10/2014 25.86 26.43 25.55 25.89 26,747
10/09/2014 27.02 27.02 26.02 26.02 42,633
10/08/2014 26.47 27.21 26.27 27.08 27,183
10/07/2014 27.1 27.1 26.42 26.56 30,104
10/06/2014 26.97 27.39 26.94 27.19 32,437
10/03/2014 27.24 27.37 26.99 27.1 20,126
10/02/2014 26.97 27.31 26.88 27.02 42,230
10/01/2014 27.36 27.63 26.99 27.01 67,950
09/30/2014 26.9 27.69 26.79 27.52 283,837
09/29/2014 26.9 27.01 26.7601 27 68,470
09/26/2014 27.04 27.32 26.56 26.98 40,400
09/25/2014 26.96 27.43 26.67 27.04 41,990
09/24/2014 27.21 27.245 26.78 27.1 33,762
09/23/2014 27.49 27.72 27.24 27.25 37,148
09/22/2014 27.76 27.83 27.24 27.49 39,583
09/19/2014 28.23 28.33 27.91 27.93 81,178
09/18/2014 28.29 28.59 28.17 28.2 54,806
09/17/2014 28.3 28.58 28.04 28.12 65,948
09/16/2014 28.25 28.52 28.06 28.36 86,576
09/15/2014 28.64 28.78 28.22 28.4 68,786
09/12/2014 28.8 28.88 28.44 28.76 32,113
09/11/2014 29.19 29.43 28.68 28.88 58,811
09/10/2014 29.42 29.51 29.08 29.39 29,493
09/09/2014 29.62 29.62 29.05 29.31 41,271
09/08/2014 29.38 29.61 29.16 29.5 78,499
09/05/2014 29.45 29.78 29.12 29.34 75,023
09/04/2014 29.51 30 29.44 29.6 99,642
09/03/2014 28.94 29.78 28.85 29.53 137,028
09/02/2014 28.59 28.85 28.28 28.78 186,303
08/29/2014 28.5 28.64 28.29 28.58 88,519
08/28/2014 28.2 28.71 28.04 28.55 75,555
08/27/2014 28.56 28.56 28.14 28.24 39,487
08/26/2014 28.14 28.826 27.97 28.21 43,035
08/25/2014 28.16 28.91 28.06 28.22 37,103
08/22/2014 27.76 28.39 27.69 28.09 65,739
08/21/2014 26.43 27.97 26.08 27.7 230,759
08/20/2014 27.89 27.92 27.5 27.85 88,567
08/19/2014 28.01 28.05 27.89 27.89 95,734
08/18/2014 28.15 28.15 27.91 28.05 137,473
08/15/2014 28.22 28.22 27.92 28.03 43,984
08/14/2014 28.05 28.17 28.01 28.04 31,756
08/13/2014 28.04 28.05 27.9301 28 59,191
08/12/2014 28 28.07 27.86 27.95 49,062
08/11/2014 27.94 28.15 27.94 28.04 47,632
08/08/2014 27.95 28 27.83 27.94 36,612
08/07/2014 28 28 27.8 27.89 235,380
08/06/2014 27.89 28.1 27.86 27.95 44,526
08/05/2014 27.97 28.1 27.86 28.02 52,477
08/04/2014 28.16 28.16 27.95 28.01 65,578
08/01/2014 27.93 28.04 27.82 28 94,297
07/31/2014 28 28.05 27.95 27.96 89,610
07/30/2014 28.08 28.18 27.98 28.07 65,602
07/29/2014 28.19 28.206 27.95 27.98 102,953
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 Brokers before you trade

Want to trade FX?