FBR & CO COM Historical Stock Price

Below is the stock price history for FBR & CO COM FBRC. Data is recorded each day for the historical open, high, low, close and volume. The FBR & CO COM stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

FBR & CO COM Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-01 17.60 17.60 17.05 17.50 15,979
2017-05-31 17.80 17.85 17.30 17.70 30,154
2017-05-30 17.85 18.05 17.75 17.80 3,218
2017-05-26 17.00 17.70 17.00 17.55 6,537
2017-05-25 16.90 17.15 16.90 17.00 6,886
2017-05-24 16.95 17.15 16.95 17.00 8,520
2017-05-23 16.95 16.95 16.75 16.90 5,154
2017-05-22 17.85 17.85 16.70 16.775 9,383
2017-05-19 16.75 16.85 16.60 16.60 4,960
2017-05-18 16.45 16.90 16.45 16.85 28,547
2017-05-17 16.60 16.675 16.50 16.55 17,628
2017-05-16 16.70 16.80 16.70 16.75 994
2017-05-15 17.00 17.00 16.75 16.80 2,076
2017-05-12 16.95 17.00 16.90 16.90 611
2017-05-11 17.10 17.10 16.85 17.00 2,615
2017-05-10 17.10 17.15 17.05 17.10 2,504
2017-05-09 17.05 17.15 17.05 17.05 907
2017-05-08 17.05 17.10 17.00 17.10 7,180
2017-05-05 17.05 17.05 17.05 17.05 1,003
2017-05-04 16.95 17.00 16.90 16.925 938
2017-05-03 17.25 17.25 17.00 17.05 1,726
2017-05-02 17.95 17.95 17.15 17.30 2,296
2017-05-01 18.05 18.10 18.00 18.10 1,746
2017-04-28 18.05 18.15 18.05 18.15 2,477
2017-04-27 18.10 18.15 18.05 18.05 1,153
2017-04-26 17.65 17.95 17.65 17.95 426
2017-04-25 17.75 18.25 17.75 17.85 5,028
2017-04-24 17.75 17.80 17.65 17.75 1,807
2017-04-21 17.90 17.90 17.80 17.85 1,159
2017-04-20 17.75 17.95 17.75 17.95 200

» More FBR & CO COM Stock Price History

To see other companies like FBR & CO COM (FBRC), view our stock market today for news, and other data.