FBR Capital Markets Corporation (NQ: )
4.380 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EST, Feb 27, 2013  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.060 2.480 2.060 2.100 152,733 +0.00(+0.00%)
Feb 26, 2009 2.390 2.890 2.100 2.100 33,955 -0.26(-11.02%)
Feb 25, 2009 3.000 3.000 2.360 2.360 35,857 -0.67(-22.11%)
Feb 24, 2009 3.020 3.050 2.920 3.030 124,752 +0.08(+2.71%)
Feb 23, 2009 3.170 3.250 2.880 2.950 54,730 -0.18(-5.75%)
Feb 20, 2009 3.140 3.240 3.100 3.130 50,848 -0.04(-1.26%)
Feb 19, 2009 3.210 3.250 3.140 3.170 21,458 +0.04(+1.28%)
Feb 18, 2009 3.150 3.250 3.090 3.130 40,035 +0.04(+1.29%)
Feb 17, 2009 2.970 3.260 2.970 3.090 64,595 -0.07(-2.22%)
Feb 13, 2009 3.300 3.300 3.110 3.160 18,748 -0.14(-4.24%)
Feb 12, 2009 3.250 3.440 3.160 3.300 47,872 +0.01(+0.30%)
Feb 11, 2009 3.230 3.460 3.210 3.290 42,022 +0.08(+2.49%)
Feb 10, 2009 3.440 3.560 3.200 3.210 99,882 -0.29(-8.29%)
Feb 09, 2009 3.540 3.650 3.270 3.500 16,618 -0.08(-2.23%)
Feb 06, 2009 3.580 3.740 3.530 3.580 78,569 +0.04(+1.13%)
Feb 05, 2009 3.340 3.900 3.340 3.540 40,390 +0.15(+4.42%)
Feb 04, 2009 3.480 3.780 3.210 3.390 23,974 -0.10(-2.87%)
Feb 03, 2009 3.840 3.840 3.190 3.490 55,274 -0.29(-7.67%)
Feb 02, 2009 3.360 4.000 3.360 3.780 108,274 +0.34(+9.88%)
Jan 30, 2009 3.560 3.650 3.250 3.440 146,587 -0.06(-1.71%)
Jan 29, 2009 3.570 3.875 3.480 3.500 105,425 -0.14(-3.85%)
Jan 28, 2009 3.780 4.030 3.550 3.640 247,665 -0.03(-0.82%)
Jan 27, 2009 3.630 3.735 3.580 3.670 43,753 +0.07(+1.94%)
Jan 26, 2009 3.570 3.720 3.530 3.600 59,070 +0.05(+1.41%)
Jan 23, 2009 3.360 3.817 3.360 3.550 44,747 +0.00(+0.00%)
Jan 22, 2009 3.590 4.130 3.400 3.550 30,010 -0.18(-4.83%)
Jan 21, 2009 3.640 3.960 3.500 3.730 34,379 +0.18(+5.07%)
Jan 20, 2009 4.000 4.100 3.520 3.550 46,918 -0.62(-14.87%)
Jan 16, 2009 4.480 4.480 3.910 4.170 53,024 -0.25(-5.66%)
Jan 15, 2009 4.060 4.700 3.970 4.420 58,121 +0.37(+9.14%)
Jan 14, 2009 4.260 4.700 4.020 4.050 66,903 -0.39(-8.78%)
Jan 13, 2009 4.700 4.770 4.230 4.440 45,173 -0.31(-6.53%)
Jan 12, 2009 4.760 5.140 4.680 4.750 96,860 -0.15(-3.06%)
Jan 09, 2009 5.100 5.120 4.790 4.900 117,825 -0.19(-3.73%)
Jan 08, 2009 5.000 5.150 4.990 5.090 37,878 +0.15(+3.04%)
Jan 07, 2009 4.900 4.970 4.820 4.940 46,079 -0.10(-1.98%)
Jan 06, 2009 5.000 5.125 4.990 5.040 47,121 +0.09(+1.82%)
Jan 05, 2009 4.990 5.080 4.770 4.950 132,356 -0.02(-0.40%)
Jan 02, 2009 4.900 5.000 4.710 4.970 31,743 +0.11(+2.26%)
Dec 31, 2008 4.860 4.990 4.642 4.860 44,581 +0.03(+0.62%)
Dec 30, 2008 4.570 4.900 4.390 4.830 35,417 +0.35(+7.81%)
Dec 29, 2008 4.600 4.680 4.440 4.480 40,822 -0.12(-2.61%)
Dec 26, 2008 4.520 4.620 4.350 4.600 25,344 +0.13(+2.91%)
Dec 24, 2008 4.710 4.880 4.470 4.470 10,409 -0.24(-5.10%)
Dec 23, 2008 4.750 4.750 4.480 4.710 59,331 +0.14(+3.06%)
Dec 22, 2008 4.900 4.900 4.230 4.570 97,515 -0.29(-5.97%)
Dec 19, 2008 4.750 4.864 3.880 4.860 366,898 +0.39(+8.72%)
Dec 18, 2008 4.020 4.650 3.750 4.470 119,421 +0.47(+11.75%)
Dec 17, 2008 3.980 4.240 3.490 4.000 72,424 -0.06(-1.48%)
Dec 16, 2008 3.600 4.130 3.440 4.060 83,490 +0.54(+15.34%)
Dec 15, 2008 3.510 3.980 3.055 3.520 62,252 +0.03(+0.86%)
Dec 12, 2008 3.170 3.790 3.140 3.490 64,061 +0.20(+6.08%)
Dec 11, 2008 3.760 4.160 3.240 3.290 51,976 -0.55(-14.32%)
Dec 10, 2008 4.680 5.000 3.760 3.840 67,214 -0.77(-16.70%)
Dec 09, 2008 4.560 5.000 4.180 4.610 46,876 -0.05(-1.07%)
Dec 08, 2008 4.770 5.000 3.930 4.660 117,837 +0.08(+1.75%)
Dec 05, 2008 3.390 4.580 3.260 4.580 59,027 +1.11(+31.99%)
Dec 04, 2008 3.710 3.990 3.310 3.470 37,947 -0.34(-8.92%)
Dec 03, 2008 3.600 4.000 3.000 3.810 87,477 +0.40(+11.73%)
Dec 02, 2008 3.450 3.450 2.730 3.410 58,372 +0.07(+2.10%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here