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 26, 2010 5.470 5.470 5.392 5.410 374,837 -0.04(-0.73%)
Feb 25, 2010 5.320 5.450 5.320 5.450 501,138 +0.03(+0.55%)
Feb 24, 2010 5.340 5.480 5.320 5.420 319,576 +0.09(+1.69%)
Feb 23, 2010 5.360 5.440 5.290 5.330 350,425 -0.05(-0.93%)
Feb 22, 2010 5.350 5.390 5.290 5.380 324,896 +0.05(+0.94%)
Feb 19, 2010 5.270 5.420 5.270 5.330 282,994 +0.06(+1.14%)
Feb 18, 2010 5.170 5.340 5.140 5.270 349,907 +0.08(+1.54%)
Feb 17, 2010 5.110 5.260 5.060 5.190 646,250 +0.09(+1.76%)
Feb 16, 2010 5.100 5.340 5.050 5.100 593,388 +0.07(+1.39%)
Feb 12, 2010 5.030 5.030 5.030 0 -0.11(-2.14%)
Feb 11, 2010 5.510 5.680 5.070 5.140 1,627,674 -0.40(-7.22%)
Feb 10, 2010 5.330 5.550 5.330 5.540 275,907 +0.03(+0.54%)
Feb 09, 2010 5.530 5.600 5.455 5.510 556,586 +0.08(+1.47%)
Feb 08, 2010 5.420 5.550 5.320 5.430 279,455 +0.05(+0.93%)
Feb 05, 2010 5.510 5.560 5.270 5.380 529,305 -0.10(-1.82%)
Feb 04, 2010 5.740 5.790 5.480 5.480 388,794 -0.31(-5.35%)
Feb 03, 2010 5.820 5.950 5.720 5.790 140,017 -0.08(-1.36%)
Feb 02, 2010 5.940 5.940 5.850 5.870 228,773 -0.05(-0.84%)
Feb 01, 2010 6.110 6.110 5.890 5.920 310,725 -0.18(-2.95%)
Jan 29, 2010 6.140 6.170 6.060 6.100 305,040 -0.03(-0.49%)
Jan 28, 2010 6.250 6.250 6.060 6.130 303,421 -0.11(-1.76%)
Jan 27, 2010 6.150 6.280 6.150 6.240 222,944 +0.07(+1.13%)
Jan 26, 2010 6.180 6.410 6.090 6.170 455,727 -0.01(-0.16%)
Jan 25, 2010 6.170 6.250 6.100 6.180 370,824 -0.02(-0.32%)
Jan 22, 2010 6.220 6.310 6.150 6.200 585,697 -0.02(-0.32%)
Jan 21, 2010 6.310 6.480 6.190 6.220 264,011 -0.06(-0.96%)
Jan 20, 2010 6.280 6.390 6.110 6.280 377,721 -0.07(-1.10%)
Jan 19, 2010 6.320 6.405 6.060 6.350 138,958 +0.02(+0.32%)
Jan 15, 2010 6.330 6.330 6.330 0 -0.03(-0.47%)
Jan 14, 2010 6.250 6.450 6.250 6.360 179,897 +0.10(+1.60%)
Jan 13, 2010 6.410 6.410 6.080 6.260 591,584 -0.11(-1.73%)
Jan 12, 2010 6.350 6.450 6.340 6.370 144,476 -0.02(-0.31%)
Jan 11, 2010 6.400 6.440 6.300 6.390 150,530 -0.02(-0.31%)
Jan 08, 2010 6.400 6.450 6.350 6.410 144,684 -0.04(-0.62%)
Jan 07, 2010 6.430 6.485 6.410 6.450 843,369 -0.02(-0.31%)
Jan 06, 2010 6.510 6.510 6.410 6.470 360,514 -0.08(-1.22%)
Jan 05, 2010 6.570 6.650 6.520 6.550 325,092 -0.01(-0.15%)
Jan 04, 2010 6.280 6.620 6.030 6.560 381,858 +0.38(+6.15%)
Dec 31, 2009 6.180 6.180 6.180 0 -0.11(-1.75%)
Dec 30, 2009 6.350 6.410 6.210 6.290 184,818 -0.12(-1.87%)
Dec 29, 2009 6.560 6.560 6.390 6.410 211,773 -0.15(-2.29%)
Dec 28, 2009 6.700 6.770 6.480 6.560 129,721 -0.14(-2.09%)
Dec 24, 2009 6.790 6.790 6.690 6.700 69,718 -0.10(-1.47%)
Dec 23, 2009 6.830 6.860 6.790 6.800 68,580 -0.02(-0.29%)
Dec 22, 2009 6.770 6.990 6.770 6.820 197,742 +0.08(+1.19%)
Dec 21, 2009 6.640 6.790 6.520 6.740 89,391 +0.12(+1.81%)
Dec 18, 2009 6.490 6.640 6.360 6.620 346,737 +0.19(+2.95%)
Dec 17, 2009 6.430 6.485 6.370 6.430 100,907 -0.05(-0.77%)
Dec 16, 2009 6.570 6.580 6.430 6.480 235,152 -0.04(-0.61%)
Dec 15, 2009 6.430 6.630 6.430 6.520 351,995 +0.08(+1.24%)
Dec 14, 2009 6.420 6.510 6.350 6.440 342,581 +0.04(+0.63%)
Dec 11, 2009 6.440 6.440 6.340 6.400 234,607 -0.02(-0.31%)
Dec 10, 2009 6.500 6.510 6.340 6.420 227,806 -0.05(-0.77%)
Dec 09, 2009 6.400 6.470 6.330 6.470 515,102 +0.05(+0.78%)
Dec 08, 2009 6.440 6.500 6.360 6.420 353,634 -0.11(-1.68%)
Dec 07, 2009 6.490 6.550 6.391 6.530 298,090 +0.03(+0.46%)
Dec 04, 2009 6.650 6.650 6.300 6.500 682,172 +0.00(+0.00%)
Dec 03, 2009 6.730 6.820 6.480 6.500 420,394 -0.22(-3.27%)
Dec 02, 2009 6.690 6.750 6.550 6.720 239,193 +0.04(+0.60%)
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