|
|
Closing price on 12/1/2011
|
|
| Open |
2.40 |
| High |
2.40 |
| Low |
2.20 |
| Volume |
1,300 |
| Split-adjusted Price |
2.20 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/24/2011
|
-0.20 / -8.33%
|
2.40
|
2.40
|
2.20
|
2.20
|
2.20
|
2.20
|
13,600
|
|
|
11/23/2011
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
17,500
|
|
|
11/22/2011
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
0
|
|
|
11/21/2011
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
9,000
|
|
|
11/18/2011
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
20,000
|
|
|
11/17/2011
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.40
|
2.50
|
2.50
|
2.50
|
35,300
|
|
|
11/16/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.60
|
2.60
|
4,100
|
|
|
11/15/2011
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
100
|
|
|
11/14/2011
|
-0.20 / -7.69%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
4,200
|
|
|
11/11/2011
|
-0.20 / -7.41%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.70
|
2.50
|
17,100
|
|
|
11/10/2011
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,300
|
|
|
11/9/2011
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.80
|
2.80
|
2,500
|
|
|
11/8/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
12,900
|
|
|
11/7/2011
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
11,200
|
|
|
11/4/2011
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
12,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|