|
|
Closing price on 1/6/2012
|
|
| Open |
1.70 |
| High |
1.80 |
| Low |
1.70 |
| Volume |
1,800 |
| Split-adjusted Price |
1.80 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.70
|
1.80
|
1,800
|
|
|
1/5/2012
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,600
|
|
|
1/4/2012
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
200
|
|
|
1/3/2012
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.60
|
1.80
|
1.80
|
1.80
|
3,500
|
|
|
12/30/2011
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
27,500
|
|
|
12/29/2011
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.50
|
1.70
|
1.70
|
1.70
|
8,300
|
|
|
12/28/2011
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.60
|
1.60
|
33,600
|
|
|
12/27/2011
|
-0.10 / -5.56%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
31,400
|
|
|
12/26/2011
|
-0.20 / -10.00%
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
1.80
|
22,300
|
|
|
12/23/2011
|
0.00 / 0.00%
|
2.10
|
2.10
|
1.90
|
2.00
|
2.00
|
2.00
|
2,800
|
|
|
12/22/2011
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
59,600
|
|
|
12/21/2011
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
18,100
|
|
|
12/20/2011
|
-0.10 / -5.26%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
10,800
|
|
|
12/19/2011
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.80
|
1.90
|
11,600
|
|
|
12/16/2011
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
48,400
|
|
|
12/15/2011
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
22,500
|
|
|
12/14/2011
|
-0.20 / -10.00%
|
2.00
|
2.00
|
1.80
|
1.80
|
1.80
|
1.80
|
43,400
|
|
|
12/13/2011
|
0.00 / 0.00%
|
1.80
|
2.10
|
1.80
|
2.00
|
2.00
|
2.00
|
500
|
|
|
12/12/2011
|
0.00 / 0.00%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
4,300
|
|
|
12/9/2011
|
-0.10 / -4.76%
|
2.00
|
2.00
|
1.80
|
2.00
|
2.00
|
2.00
|
56,800
|
|
|
12/8/2011
|
-0.10 / -4.55%
|
2.30
|
2.30
|
2.00
|
2.10
|
2.00
|
2.10
|
25,000
|
|
|
12/7/2011
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
8,600
|
|
|
12/6/2011
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
5,100
|
|
|
12/5/2011
|
+0.10 / +4.55%
|
2.20
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
49,200
|
|
|
12/2/2011
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.40
|
2.20
|
26,100
|
|
|
12/1/2011
|
-0.10 / -4.35%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.40
|
2.20
|
1,300
|
|
|
11/30/2011
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
21,700
|
|
|
11/29/2011
|
-0.20 / -8.00%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.30
|
2.30
|
24,100
|
|
|
11/28/2011
|
+0.20 / +8.70%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
600
|
|
|
11/25/2011
|
+0.10 / +4.55%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.20
|
2.30
|
7,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|