|
|
Closing price on 2/22/2012
|
|
| Open |
2.40 |
| High |
2.50 |
| Low |
2.40 |
| Volume |
41,100 |
| Split-adjusted Price |
2.50 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2012
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
41,100
|
|
|
2/21/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.50
|
2.50
|
51,000
|
|
|
2/20/2012
|
0.00 / 0.00%
|
2.70
|
2.70
|
2.50
|
2.50
|
2.50
|
2.50
|
42,600
|
|
|
2/17/2012
|
+0.30 / +13.64%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.45
|
2.50
|
7,200
|
|
|
2/16/2012
|
-0.20 / -8.33%
|
2.50
|
2.50
|
2.20
|
2.20
|
2.30
|
2.20
|
9,200
|
|
|
2/15/2012
|
-0.10 / -4.00%
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
2.40
|
7,900
|
|
|
2/14/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
22,900
|
|
|
2/13/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.50
|
2.50
|
2.50
|
36,800
|
|
|
2/10/2012
|
-0.10 / -3.85%
|
2.70
|
2.70
|
2.40
|
2.50
|
2.60
|
2.50
|
11,100
|
|
|
2/9/2012
|
-0.10 / -3.70%
|
2.80
|
2.80
|
2.50
|
2.60
|
2.60
|
2.60
|
15,500
|
|
|
2/8/2012
|
+0.20 / +8.00%
|
2.40
|
2.70
|
2.40
|
2.70
|
2.60
|
2.70
|
58,400
|
|
|
2/7/2012
|
-0.20 / -7.41%
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
2.50
|
42,500
|
|
|
2/6/2012
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
47,900
|
|
|
2/3/2012
|
+0.20 / +7.69%
|
2.80
|
3.00
|
2.80
|
2.80
|
2.85
|
2.80
|
58,700
|
|
|
2/1/2012
|
+0.20 / +8.33%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
47,900
|
|
|
1/31/2012
|
+0.20 / +9.09%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.40
|
2.40
|
46,500
|
|
|
1/30/2012
|
+0.20 / +10.00%
|
2.20
|
2.20
|
2.10
|
2.20
|
2.20
|
2.20
|
14,400
|
|
|
1/20/2012
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
100
|
|
|
1/19/2012
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
12,000
|
|
|
1/18/2012
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.90
|
1.80
|
4,400
|
|
|
1/17/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.90
|
1.90
|
4,600
|
|
|
1/16/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
6,700
|
|
|
1/13/2012
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
100
|
|
|
1/12/2012
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.90
|
1.90
|
4,100
|
|
|
1/11/2012
|
0.00 / 0.00%
|
2.00
|
2.00
|
1.90
|
1.90
|
1.90
|
1.90
|
7,500
|
|
|
1/10/2012
|
+0.20 / +11.76%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
44,700
|
|
|
1/9/2012
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.80
|
1.70
|
400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|