Furniture Brands International, Inc. Stock Price History | Historical FBN Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2013	1.010	1.050	0.9500	0.9500	606,189	-0.05(-5.00%)
May 21, 2013	0.9900	1.010	0.9710	1.000	459,316	+0.01(+1.01%)
May 20, 2013	0.9680	0.9900	0.9500	0.9900	175,806	+0.02(+2.27%)
May 17, 2013	0.9500	0.9680	0.9326	0.9680	250,522	+0.03(+2.98%)
May 16, 2013	0.9501	0.9699	0.9400	0.9400	244,308	-0.02(-2.08%)
May 15, 2013	0.9500	0.9600	0.9419	0.9600	196,228	+0.02(+1.59%)
May 13, 2013	0.9700	0.9800	0.9300	0.9450	211,099	-0.01(-0.53%)
May 10, 2013	0.9600	0.9800	0.9400	0.9500	339,279	-0.03(-3.06%)
May 09, 2013	1.000	1.000	0.9500	0.9800	281,450	-0.02(-2.00%)
May 08, 2013	1.000	1.000	0.9705	1.000	246,351	+0.00(+0.00%)
May 07, 2013	0.9900	1.000	0.9700	1.000	392,732	+0.01(+1.01%)
May 06, 2013	0.9500	1.020	0.9481	0.9900	413,942	+0.04(+4.20%)
May 03, 2013	1.010	1.090	0.9300	0.9501	2,293,211	-0.14(-12.83%)
May 02, 2013	1.080	1.130	1.060	1.090	267,919	+0.03(+2.83%)
May 01, 2013	1.100	1.110	1.050	1.060	147,561	-0.04(-3.64%)
Apr 30, 2013	1.070	1.140	1.070	1.100	330,063	+0.04(+3.77%)
Apr 29, 2013	1.070	1.100	1.060	1.060	94,439	+0.00(+0.00%)
Apr 26, 2013	1.070	1.100	1.060	1.060	135,103	-0.03(-2.75%)
Apr 25, 2013	1.080	1.120	1.050	1.090	234,262	+0.01(+0.93%)
Apr 24, 2013	1.000	1.080	1.000	1.080	148,419	+0.06(+5.88%)
Apr 23, 2013	1.020	1.050	1.020	1.020	134,726	-0.01(-0.97%)
Apr 22, 2013	1.040	1.040	1.010	1.030	96,725	+0.03(+3.00%)
Apr 19, 2013	1.000	1.040	0.9805	1.000	190,500	+0.03(+3.09%)
Apr 18, 2013	1.010	1.010	0.9700	0.9700	409,658	-0.03(-3.00%)
Apr 17, 2013	1.060	1.070	0.9800	1.000	778,937	-0.02(-1.96%)
Apr 16, 2013	1.040	1.080	1.020	1.020	260,221	-0.04(-3.77%)
Apr 15, 2013	1.090	1.100	1.030	1.060	308,686	+0.00(+0.00%)
Apr 12, 2013	1.100	1.120	1.060	1.060	96,249	-0.04(-3.64%)
Apr 11, 2013	1.070	1.110	1.070	1.100	76,631	-0.01(-0.90%)
Apr 10, 2013	1.090	1.110	1.060	1.110	77,737	+0.03(+2.78%)
Apr 09, 2013	1.080	1.100	1.030	1.080	230,555	-0.02(-1.82%)
Apr 08, 2013	1.110	1.130	1.080	1.100	94,112	+0.00(+0.00%)
Apr 05, 2013	1.150	1.150	1.078	1.100	191,407	-0.04(-3.51%)
Apr 04, 2013	1.120	1.140	1.090	1.140	91,308	+0.02(+1.79%)
Apr 03, 2013	1.120	1.134	1.060	1.120	243,952	+0.01(+0.90%)
Apr 02, 2013	1.180	1.180	1.080	1.110	430,084	-0.09(-7.50%)
Apr 01, 2013	1.010	1.200	1.010	1.200	748,537	+0.20(+20.00%)
Mar 28, 2013	1.080	1.080	1.000	1.000	988,437	-0.10(-9.09%)
Mar 27, 2013	1.120	1.140	1.040	1.100	584,323	-0.04(-3.51%)
Mar 26, 2013	1.110	1.140	1.110	1.140	389,099	+0.00(+0.00%)
Mar 25, 2013	1.180	1.195	1.110	1.140	329,927	-0.02(-1.72%)
Mar 22, 2013	1.110	1.170	1.110	1.160	556,925	+0.05(+4.50%)
Mar 21, 2013	1.180	1.190	1.110	1.110	540,287	-0.09(-7.50%)
Mar 20, 2013	1.250	1.260	1.160	1.200	461,900	-0.01(-0.83%)
Mar 19, 2013	1.340	1.360	1.180	1.210	1,067,159	-0.08(-6.20%)
Mar 18, 2013	1.210	1.370	1.200	1.290	1,622,486	-0.06(-4.44%)
Mar 15, 2013	1.120	1.350	1.119	1.350	3,074,370	+0.24(+21.62%)
Mar 14, 2013	1.010	1.180	1.000	1.110	3,554,879	+0.12(+12.12%)
Mar 13, 2013	1.000	1.060	0.9505	0.9900	948,527	+0.04(+4.21%)
Mar 12, 2013	0.9600	0.9900	0.9500	0.9500	189,797	-0.03(-3.06%)
Mar 11, 2013	0.9300	0.9800	0.9150	0.9800	238,486	+0.07(+7.69%)
Mar 08, 2013	0.9300	0.9399	0.9037	0.9100	319,200	-0.01(-1.09%)
Mar 07, 2013	0.9300	0.9300	0.9015	0.9200	287,907	+0.02(+2.22%)
Mar 06, 2013	0.9200	0.9420	0.9000	0.9000	555,837	-0.03(-3.23%)
Mar 05, 2013	0.9600	0.9600	0.9130	0.9300	362,747	-0.01(-0.53%)
Mar 04, 2013	0.9600	0.9600	0.9217	0.9350	194,127	-0.00(-0.53%)

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 Telekurs USA
Postage Rates