FBR & Co Historical Stock Prices

FBRC 
$25.39
*  
0.59
2.38%
Get FBRC Alerts
*Delayed - data as of Nov. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-NOV-2013 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  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
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
07/28/2014 28.17 28.17 28.03 28.03 29,434
07/25/2014 28.07 28.26 28.02 28.05 46,587
07/24/2014 28.23 28.35 28 28.11 59,011
07/23/2014 28.01 28.11 27.9366 28.01 104,130
07/22/2014 28.12 28.2825 27.9 28.22 370,719
07/21/2014 25.41 25.79 25.25 25.3 47,277
07/18/2014 25.41 26.05 25.41 25.73 55,368
07/17/2014 25.86 26.18 25.42 25.49 49,600
07/16/2014 26.62 26.62 25.55 25.92 135,010
07/15/2014 27.32 27.495 26.77 27.14 27,989
07/14/2014 27.44 27.52 27.29 27.38 23,671
07/11/2014 26.9 27.3 26.53 27.08 20,688
07/10/2014 26.98 27.21 26.39 27.04 47,005
07/09/2014 27.5 27.64 27.15 27.41 22,057
07/08/2014 28.05 28.05 27.35 27.42 28,807
07/07/2014 27.79 28.19 27.74 27.93 33,869
07/03/2014 27.98 28.2 27.98 28.15 8,181
07/02/2014 27.58 28.09 27.58 27.93 31,830
07/01/2014 27.31 27.7 27.11 27.48 46,367
06/30/2014 27.64 27.85 26.99 27.13 53,388
06/27/2014 27.04 28.06 27.034 27.69 208,525
06/26/2014 27.088 27.39 26.85 27.29 33,813
06/25/2014 26.67 27.64 26.29 27.52 44,354
06/24/2014 27.33 27.79 26.69 26.88 60,161
06/23/2014 27.74 27.74 27.45 27.51 36,450
06/20/2014 27.89 28.1 27.67 27.74 57,158
06/19/2014 28.14 28.2 27.6 27.89 38,651
06/18/2014 27.95 28.145 27.51 28.04 19,034
06/17/2014 27.68 28.2 27.54 27.88 53,667
06/16/2014 27.83 28 27.185 27.82 95,305
06/13/2014 27.68 28.175 27.42 27.74 61,865
06/12/2014 27.82 28 27.27 27.52 40,680
06/11/2014 27.04 28.14 27.04 27.88 52,319
06/10/2014 27.01 27.465 26.65 27.26 34,072
06/09/2014 27.4 27.56 26.96 27.17 48,190
06/06/2014 27.5 27.87 27.29 27.5 37,596
06/05/2014 26.4 27.9 26.07 27.31 66,502
06/04/2014 26.48 26.71 26.02 26.15 39,242
06/03/2014 26.04 26.6335 25.7 26.19 43,861
06/02/2014 26.25 26.52 26.05 26.2 30,596
05/30/2014 26.49 26.67 26.05 26.1 42,149
05/29/2014 26.16 26.6 25.84 26.41 29,494
05/28/2014 26.36 26.42 25.72 25.91 31,158
05/27/2014 26.82 27.22 26.13 26.32 39,699
05/23/2014 25.86 26.87 25.86 26.58 31,795
05/22/2014 25.76 26.47 25.76 26.14 19,457
05/21/2014 25.98 26.26 25.61 25.82 26,801
05/20/2014 25.99 26.3 25.1 25.9 44,640
05/19/2014 25.68 26.45 25.38 26.04 22,835
05/16/2014 25.13 26.01 25.11 25.91 21,632
05/15/2014 25.79 25.79 24.51 25.21 90,532
05/14/2014 26.27 26.32 25.47 25.63 43,505
05/13/2014 27.34 27.5 26.19 26.2 52,541
05/12/2014 26.48 27.57 26.48 27.33 33,753
05/09/2014 25.26 26.6 25.26 26.42 57,875
05/08/2014 25.62 25.85 25.32 25.47 25,256
05/07/2014 25.63 26.02 25.37 25.62 27,220
05/06/2014 25.58 26.15 25.5 25.66 36,092
05/05/2014 25.74 26.19 25.31 25.57 38,187
05/02/2014 26.01 26.85 25.85 26.01 51,402
05/01/2014 25.63 26.525 25.63 26.19 75,502
04/30/2014 25.02 26 24.52 25.8 43,574
04/29/2014 25.24 25.76 24.85 25.05 60,149
04/28/2014 25.62 26.41 24.955 25.02 44,823
04/25/2014 25.26 26.39 25.16 25.45 55,375
04/24/2014 25.8 25.8 25.2 25.41 35,950
04/23/2014 26.1 26.96 24.98 25.5 46,848
04/22/2014 26.09 26.16 25.74 26.04 24,517
04/21/2014 24.69 26.22 24.69 26.2 23,148
04/17/2014 25.74 25.97 24.89 24.99 31,041
04/16/2014 25.61 25.92 25.47 25.86 11,810
04/15/2014 25.31 25.72 24.98 25.49 42,083
04/14/2014 24.92 25.38 24.66 25.21 45,445
04/11/2014 24.53 25.58 24.53 24.76 44,321
04/10/2014 25 25.316 24.39 24.69 67,822
04/09/2014 24.95 25.03 24.67 24.95 62,187
04/08/2014 24.83 25.45 24.39 24.75 62,344
04/07/2014 25.2 25.24 24.6 24.79 48,242
04/04/2014 26.02 26.47 24.96 25.2 44,447
04/03/2014 26.33 26.33 25.56 25.75 28,612
04/02/2014 26.67 26.9702 25.42 26.2 28,029
04/01/2014 26.07 27.01 26.07 26.73 31,169
03/31/2014 24.89 26 24.71 25.83 107,218
03/28/2014 24.57 25.18 24.37 24.47 30,572
03/27/2014 24.99 25.78 24.46 24.6 22,715
03/26/2014 25.48 25.83 24.95 24.96 33,951
03/25/2014 25.4 25.82 25.04 25.22 35,982
03/24/2014 25.17 25.23 24.0101 25.15 48,428
03/21/2014 25.89 26.006 24.91 25.09 94,489
03/20/2014 25.5 25.96 25.37 25.7 29,995
03/19/2014 25.71 25.8 25.485 25.54 24,206
03/18/2014 25.78 25.78 25.49 25.61 19,806
03/17/2014 25.65 25.99 25.65 25.67 16,288
03/14/2014 25.29 26.03 25.0448 25.59 38,812
03/13/2014 26.72 26.74 25.39 25.43 35,003
03/12/2014 25.98 26.92 25.17 26.66 35,259
03/11/2014 26.63 26.75 25.85 26.21 56,968
03/10/2014 26.33 27 26.225 26.69 27,008
03/07/2014 26.61 27.19 26.39 26.52 38,072
03/06/2014 26.61 27 26.18 26.54 45,240
03/05/2014 26.38 26.84 26.28 26.62 22,990
03/04/2014 25.75 26.745 25.1907 26.49 63,485
03/03/2014 25.64 25.89 25.41 25.53 36,675
02/28/2014 26.27 26.49 25.66 26 92,574
02/27/2014 25.49 26.35 25.26 26.22 40,582
02/26/2014 26.31 26.31 25.09 25.65 47,465
02/25/2014 26.17 26.405 25.5517 26.27 98,885
02/24/2014 26.67 26.67 26 26.06 41,034
02/21/2014 26.68 26.76 25.66 25.8 49,907
02/20/2014 25.69 26.71 25.69 26.54 37,223
02/19/2014 26.38 26.653 25.69 25.75 28,246
02/18/2014 25.6 26.73 25.6 26.4 27,170
02/14/2014 25.95 25.95 25.37 25.62 31,538
02/13/2014 25.4 26.33 25.26 25.94 24,462
02/12/2014 26.1 26.32 25.3 25.71 36,739
02/11/2014 26.2 26.3 25.97 26.02 37,442
02/10/2014 25.66 26.23 25.44 26.22 41,159
02/07/2014 25.01 26 24.67 25.77 49,689
02/06/2014 25.01 25.13 24.24 25 49,121
02/05/2014 23.75 25.79 23.032 25.17 65,376
02/04/2014 23.44 24.25 23.13 23.9 75,383
02/03/2014 24.38 24.38 23.09 23.4 84,167
01/31/2014 24.96 25.13 24.07 24.26 90,688
01/30/2014 25.48 25.7 25.27 25.27 25,321
01/29/2014 25.66 25.66 25.12 25.36 54,609
01/28/2014 25.43 25.95 23.53 25.78 35,104
01/27/2014 25.57 25.57 25.035 25.39 69,959
01/24/2014 25.99 25.99 25.28 25.59 73,212
01/23/2014 26.16 26.65 25.75 25.91 26,473
01/22/2014 26.1 26.67 25.7 26.38 33,031
01/21/2014 26.16 26.29 25.84 26.16 30,067
01/17/2014 26.53 27 25.9 26.07 19,186
01/16/2014 26.4 26.914 26.0501 26.48 23,697
01/15/2014 26.26 26.48 26.08 26.39 22,827
01/14/2014 26.2 26.59 25.9975 26.28 26,137
01/13/2014 25.85 26.32 25.6301 26.16 36,155
01/10/2014 26.58 26.68 25.82 26.04 26,973
01/09/2014 27.1 27.24 26.2 26.4 31,201
01/08/2014 27.6 27.67 26.53 27.01 25,628
01/07/2014 25.84 27.92 25.69 27.69 57,713
01/06/2014 26.12 26.5 25.34 25.9 49,807
01/03/2014 26.13 26.325 25.55 26.08 35,467
01/02/2014 26.41 26.8 25.7201 26.12 42,251
12/31/2013 26.76 26.76 26.29 26.38 26,997
12/30/2013 26.76 26.8499 26.43 26.72 36,960
12/27/2013 27.55 27.55 26.4 26.85 42,417
12/26/2013 27.97 27.985 27.24 27.45 18,122
12/24/2013 27.55 28.15 27.23 27.84 17,895
12/23/2013 27.49 27.65 27.35 27.42 25,568
12/20/2013 27.64 27.92 27.16 27.28 72,627
12/19/2013 28.01 28.44 27.39 27.55 30,751
12/18/2013 28.75 29.189 27.22 28.09 81,268
12/17/2013 28.92 29.19 28.66 28.8 25,435
12/16/2013 28.57 29.39 28.56 28.92 29,322
12/13/2013 29.27 29.489 28.39 28.53 26,124
12/12/2013 29.2 29.56 29.01 29.13 33,660
12/11/2013 29.57 29.57 28.63 28.81 40,450
12/10/2013 29.78 30 29.39 29.51 87,874
12/09/2013 29.51 29.93 29.1825 29.78 55,808
12/06/2013 28.71 29.851 28.71 29.51 54,717
12/05/2013 28.16 28.804 28.15 28.41 50,335
12/04/2013 28.19 28.84 28.15 28.26 30,016
12/03/2013 28.2 28.74 28.03 28.23 50,483
12/02/2013 28.18 28.79 27.8601 28.31 67,088
11/29/2013 28.29 28.66 28.01 28.11 24,987
11/27/2013 26.45 28.46 26.435 28.11 54,554
11/26/2013 26.21 26.49 25.98 26.35 835,642
11/25/2013 26.04 26.28 25.74 26.1 38,102
11/22/2013 26.5 26.87 25.71 25.9 100,856
11/21/2013 26.21 26.5 25.904 26.43 66,780
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?