FBR & Co Historical Stock Prices

FBRC 
$21.09
*  
0.37
1.72%
Get FBRC Alerts
*Delayed - data as of May 1, 2015  -  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: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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  21.48  21.48  20.92  21.09 83,048
05/01/2015 21.48 21.48 20.92 21.09 83,165
04/30/2015 21.29 21.63 21.18 21.46 95,193
04/29/2015 21.4 21.63 21.38 21.41 21,951
04/28/2015 21.4 21.85 21.37 21.46 53,819
04/27/2015 21.3 22.08 21.0445 21.5 105,380
04/24/2015 21.27 21.51 21.14 21.29 58,698
04/23/2015 21.66 21.82 21.28 21.39 108,232
04/22/2015 21.03 22.2999 21.03 21.87 161,176
04/21/2015 22.94 22.94 22.31 22.33 15,967
04/20/2015 22.44 22.92 22.44 22.8 19,222
04/17/2015 22.74 22.74 22.29 22.42 36,324
04/16/2015 23.05 23.11 22.37 22.92 40,492
04/15/2015 22.9 23.13 22.51 22.96 16,712
04/14/2015 22.97 23.3 22.46 22.72 21,503
04/13/2015 22.84 23.07 22.82 22.9 11,478
04/10/2015 23.26 23.26 22.51 22.9 26,421
04/09/2015 23.57 23.57 23.05 23.15 11,419
04/08/2015 22.98 23.56 22.88 23.5 24,691
04/07/2015 22.58 23.23 22.58 23.06 21,972
04/06/2015 22.24 22.65 22.05 22.52 24,204
04/02/2015 21.99 22.47 21.83 22.25 59,672
04/01/2015 22.95 22.99 21.85 21.95 65,980
03/31/2015 23.24 23.61 22.43 23.11 66,063
03/30/2015 23.28 23.66 23.02 23.12 30,770
03/27/2015 23.45 23.49 22.975 23.28 55,713
03/26/2015 23.57 23.71 23.24 23.41 33,678
03/25/2015 23.55 23.94 23.41 23.55 79,271
03/24/2015 24.32 24.32 23.62 23.84 62,280
03/23/2015 24.28 24.64 24.08 24.25 38,588
03/20/2015 23.88 24.35 23.53 24.27 63,809
03/19/2015 24.5 24.95 23.67 23.87 133,196
03/18/2015 24.61 25 24.48 24.6 37,024
03/17/2015 25.03 25.17 24.62 24.73 48,753
03/16/2015 25.29 25.3 24.88 25.16 44,197
03/13/2015 25.27 25.27 25.02 25.08 41,659
03/12/2015 24.88 25.52 24.88 25.28 70,133
03/11/2015 24.36 25.07 24.36 24.86 47,583
03/10/2015 24.55 24.67 23.94 24.44 49,858
03/09/2015 24.702 24.83 24.03 24.12 32,511
03/06/2015 24.39 25.105 24.39 24.58 37,616
03/05/2015 24.65 24.65 23.96 24.47 44,413
03/04/2015 24.27 24.8 23.92 24.58 37,151
03/03/2015 24.01 24.39 23.88 24.27 60,299
03/02/2015 24.32 24.41 23.83 24.18 60,127
02/27/2015 24.59 24.8 24.18 24.25 82,788
02/26/2015 24.14 24.96 24.13 24.71 34,234
02/25/2015 24.21 24.55 24.095 24.25 36,939
02/24/2015 24.22 24.9999 24.22 24.3 37,968
02/23/2015 23.96 24.27 23.46 24.06 55,012
02/20/2015 25.06 25.33 23.712 24.07 111,146
02/19/2015 25.06 25.5599 24.82 25.16 53,224
02/18/2015 25.32 25.42 24.89 25.18 35,399
02/17/2015 25.09 25.41 24.7565 25.03 106,558
02/13/2015 24 25.41 24 25.15 70,763
02/12/2015 24.2 24.25 23.7 24.08 30,081
02/11/2015 24.16 24.96 23.24 24.07 61,499
02/10/2015 23.5 23.88 23.13 23.73 50,832
02/09/2015 23.09 23.63 22.5 23.42 78,212
02/06/2015 22.86 23.77 22.86 23.21 41,050
02/05/2015 21.99 22.89 21.91 22.8 88,438
02/04/2015 22.32 23.83 21.89 22 101,615
02/03/2015 22.03 22.72 22.03 22.33 30,639
02/02/2015 22.42 22.42 21.83 22.07 77,677
01/30/2015 22.52 22.99 21.94 22.42 104,742
01/29/2015 22.38 22.76 22.0228 22.76 29,736
01/28/2015 23.13 23.13 22.36 22.41 43,717
01/27/2015 23.2 23.56 22.92 23.07 27,859
01/26/2015 23.56 23.79 23.18 23.6 37,673
01/23/2015 23.45 23.91 23.2 23.58 33,528
01/22/2015 23.24 23.82 22.965 23.56 33,923
01/21/2015 22.93 23.4099 22.72 23.12 33,536
01/20/2015 23.64 24.18 22.92 23.04 28,449
01/16/2015 23.08 23.68 23.07 23.65 44,589
01/15/2015 23.71 23.78 23.1 23.21 90,689
01/14/2015 23.68 23.84 23.61 23.76 49,890
01/13/2015 23.54 24.044 23.33 23.79 59,046
01/12/2015 22.99 23.51 22.86 23.37 30,257
01/09/2015 22.94 23.338 22.63 23 65,941
01/08/2015 22.98 23.31 22.2 23.01 122,095
01/07/2015 22.99 22.99 22.21 22.88 52,336
01/06/2015 23.22 23.22 22.61 22.92 89,767
01/05/2015 23.6 24.08 23.1 23.38 71,236
01/02/2015 24.65 24.65 23.7 23.93 47,190
12/31/2014 24.8 25 24.28 24.59 21,737
12/30/2014 24.67 24.97 24.225 24.66 23,189
12/29/2014 24.69 25.204 24.51 24.68 20,106
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
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
*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?