|
|
Closing price on 11/3/2011
|
|
| Open |
2.70 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
11,400 |
| Split-adjusted Price |
2.80 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2011
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
11,400
|
|
|
11/2/2011
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
42,500
|
|
|
11/1/2011
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.90
|
2.80
|
24,600
|
|
|
10/31/2011
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
12,300
|
|
|
10/28/2011
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.70
|
2.90
|
45,600
|
|
|
10/27/2011
|
-0.10 / -3.57%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
36,000
|
|
|
10/26/2011
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
17,000
|
|
|
10/25/2011
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
13,000
|
|
|
10/24/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
7,500
|
|
|
10/21/2011
|
+0.20 / +7.69%
|
2.60
|
2.80
|
2.60
|
2.80
|
2.60
|
2.80
|
21,500
|
|
|
10/20/2011
|
-0.10 / -3.70%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.60
|
2.60
|
6,100
|
|
|
10/19/2011
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
16,400
|
|
|
10/18/2011
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.60
|
2.50
|
25,300
|
|
|
10/17/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
18,100
|
|
|
10/14/2011
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.75
|
2.70
|
21,600
|
|
|
10/13/2011
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
42,200
|
|
|
10/12/2011
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.70
|
2.80
|
25,400
|
|
|
10/11/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
4,300
|
|
|
10/10/2011
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
3.00
|
5,300
|
|
|
10/7/2011
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
300
|
|
|
10/6/2011
|
+0.30 / +11.11%
|
3.00
|
3.00
|
2.60
|
3.00
|
2.80
|
3.00
|
41,100
|
|
|
10/5/2011
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.80
|
2.70
|
61,700
|
|
|
10/4/2011
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
25,400
|
|
|
10/3/2011
|
-0.20 / -6.06%
|
3.50
|
3.50
|
3.10
|
3.10
|
3.20
|
3.10
|
16,400
|
|
|
9/30/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
5,300
|
|
|
9/29/2011
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
3.30
|
16,300
|
|
|
9/28/2011
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
19,900
|
|
|
9/27/2011
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
20,800
|
|
|
9/26/2011
|
-0.30 / -7.50%
|
3.80
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
32,000
|
|
|
9/23/2011
|
-0.50 / -11.11%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
29,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|