Home > Quotes > FBRC > Historical Prices

FBR & Co Historical Stock Prices

FBRC 
$23.38
*  
0.07
  negative  
0.3%
Get FBRC Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  23.03  23.64  22.871  23.38 21,249
05/22/2013 23.89 24.25 23.251 23.45 28,904
05/21/2013 22.5 23.84 22.37 23.76 66,095
05/20/2013 21.93 22.28 21.8 22 66,350
05/17/2013 22.32 22.32 21.89 21.93 34,426
05/16/2013 22.23 22.35 22.07 22.29 19,830
05/15/2013 22.12 22.5 22.12 22.35 45,477
05/14/2013 22.4 22.63 21.96 22.14 57,060
05/13/2013 22.47 22.47 22.18 22.18 17,514
05/10/2013 22.31 22.44 22.1648 22.37 6,289
05/09/2013 22.41 22.47 22.15 22.26 28,268
05/08/2013 21.91 22.4597 21.9 22.38 45,493
05/07/2013 21.69 22 21.57 22 44,162
05/06/2013 20.93 21.72 20.9001 21.56 27,511
05/03/2013 20.95 21.05 20.32 20.82 24,834
05/02/2013 20.12 21 19.97 20.66 35,125
05/01/2013 20.86 20.89 19.96 19.96 80,425
04/30/2013 20.54 20.87 20.3701 20.83 32,755
04/29/2013 20.62 20.62 20.3 20.5 45,489
04/26/2013 20.33 20.7975 20.3 20.34 189,345
04/25/2013 20.37 20.61 19.9 20.3 38,856
04/24/2013 19.71 20.83 19.71 20.39 92,487
04/23/2013 18.2 18.99 17.85 18.27 31,939
04/22/2013 18.01 18.245 17.73 18.05 25,908
04/19/2013 17.76 18.11 16.64 18.09 14,927
04/18/2013 17.76 18.27 17.654 17.72 24,013
04/17/2013 18.34 18.34 17.481 17.71 20,522
04/16/2013 18.32 19.33 18.32 18.44 17,508
04/15/2013 18.76 18.77 17.66 18.2 41,699
04/12/2013 19.2599 19.2599 18.8901 18.91 11,871
04/11/2013 18.65 19.4 18.59 19.31 21,726
04/10/2013 18.26 18.87 18.26 18.65 22,591
04/09/2013 18.5 18.5 18.01 18.25 34,884
04/08/2013 18.69 18.69 18.2 18.46 28,298
04/05/2013 18.49 18.82 18.27 18.55 16,348
04/04/2013 19.01 19.2 18.56 18.8 31,551
04/03/2013 19.34 19.34 19.01 19.02 32,701
04/02/2013 19.11 19.41 18.98 19.25 35,242
04/01/2013 18.88 19.2461 18.86 19.05 36,520
03/28/2013 19.16 19.215 18.93 18.93 108,431
03/27/2013 19.08 19.18 18.9 19.09 26,324
03/26/2013 19.02 19.24 18.8295 19.23 20,814
03/25/2013 19.06 19.3499 18.28 18.89 40,556
03/22/2013 18.9 19.0499 18.81 18.94 24,569
03/21/2013 18.63 18.9299 18.59 18.89 44,167
03/20/2013 18.54 18.8199 18.21 18.7 67,756
03/19/2013 18.43 18.5 18.06 18.42 49,423
03/18/2013 18.29 18.48 18.14 18.44 27,410
03/15/2013 18.44 18.52 17.93 18.43 99,431
03/14/2013 18.38 18.55 18.06 18.4 33,947
03/13/2013 18.12 18.36 18.05 18.3 47,583
03/12/2013 17.78 18.14 17.6 18.05 55,913
03/11/2013 17.76 18.04 17.56 17.82 17,166
03/08/2013 17.7 18.115 17.6 17.82 58,241
03/07/2013 17.83 17.9871 17.41 17.53 39,653
03/06/2013 17.75 17.97 17.2101 17.86 63,653
03/05/2013 17.21 17.69 16.87 17.65 39,303
03/04/2013 17.44 17.45 16.46 17.31 69,902
03/01/2013 17.55 17.55 16.53 17.43 21,479
02/28/2013 17.45 18.5333 17.45 17.66 22,941
02/27/2013 17.56 17.68 17.2 17.52 17,890
02/26/2013 17.52 17.68 17.4 17.52 26,704
02/25/2013 17.08 17.68 17.08 17.32 40,302
02/22/2013 17.6 17.6 17.172 17.32 45,783
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.