FBR & Co Historical Stock Prices

FBRC 
$24.65
*  
0.16
0.64%
Get FBRC Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading FBRC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    FBRC Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.90  25.01  24.52  24.65 33,460
12/26/2014 24.9 25.01 24.52 24.65 33,460
12/24/2014 24.88 25.23 24.51 24.81 25,000
12/23/2014 24.83 24.94 24.5 24.93 69,737
12/22/2014 25.01 25.01 24.1 24.67 80,191
12/19/2014 24.96 25.27 23.97 24.85 126,538
12/18/2014 24.86 25.33 24.255 24.86 42,843
12/17/2014 24.13 24.82 23.97 24.62 45,566
12/16/2014 24.76 24.9 23.98 24.1 53,304
12/15/2014 25.22 25.29 23.56 24.74 58,850
12/12/2014 24.95 25.68 24.55 25.13 58,732
12/11/2014 25.08 25.84 25.08 25.15 75,789
12/10/2014 25.93 26.01 24.85 25.01 72,188
12/09/2014 25.37 26.37 25.37 26.09 68,117
12/08/2014 25.55 26.45 25.46 25.59 78,388
12/05/2014 25.53 26.34 25.43 25.54 69,600
12/04/2014 25.73 26.35 25.52 25.53 71,746
12/03/2014 25.53 26.13 25.09 25.8 90,092
12/02/2014 24.64 25.701 24.5 25.6 67,276
12/01/2014 24.77 25.23 24.48 24.53 72,238
11/28/2014 25.12 26.0825 24.9 24.94 46,024
11/26/2014 25.36 25.82 24.93 25.01 86,416
11/25/2014 25.32 25.81 25.14 25.46 79,545
11/24/2014 24.77 25.6225 24.77 25.39 50,950
11/21/2014 25.39 25.66 24.62 24.8 78,050
11/20/2014 24.68 25.55 24.68 25.03 74,774
11/19/2014 25 25.32 24.2601 24.87 55,964
11/18/2014 24.69 25.34 24.69 25.12 69,361
11/17/2014 25.01 25.22 24.63 24.78 86,437
11/14/2014 24.81 25.35 24.63 25.13 95,699
11/13/2014 25.81 25.955 24.85 24.87 58,278
11/12/2014 24.97 26.07 24.97 25.72 65,888
11/11/2014 25.37 25.6 24.91 25.03 59,552
11/10/2014 24.6 25.39 24.4601 25.37 48,938
11/07/2014 24.43 24.78 24.235 24.69 49,995
11/06/2014 24.15 24.8 24.09 24.54 61,730
11/05/2014 24.66 25.85 23.88 24.25 68,990
11/04/2014 24.38 25.415 24.3 24.56 50,861
11/03/2014 24.14 25.55 24.14 24.53 52,077
10/31/2014 24.24 24.8 23.91 24.14 140,890
10/30/2014 23.98 24.46 23.694 23.9 61,113
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
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?