|
|
Closing price on 3/20/2012
|
|
| Open |
3.10 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
44,800 |
| Split-adjusted Price |
2.90 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2012
|
-0.10 / -3.33%
|
3.10
|
3.10
|
2.90
|
2.90
|
3.00
|
2.90
|
44,800
|
|
|
3/19/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
3,500
|
|
|
3/16/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
9,000
|
|
|
3/15/2012
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.60
|
2.80
|
2.70
|
2.80
|
27,000
|
|
|
3/14/2012
|
+0.10 / +4.00%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.60
|
2.60
|
26,700
|
|
|
3/13/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
4,100
|
|
|
3/12/2012
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.60
|
2.50
|
31,800
|
|
|
3/9/2012
|
-0.10 / -3.70%
|
2.90
|
2.90
|
2.60
|
2.60
|
2.70
|
2.60
|
28,800
|
|
|
3/8/2012
|
-0.20 / -6.90%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
43,900
|
|
|
3/7/2012
|
-0.20 / -6.45%
|
2.90
|
3.10
|
2.80
|
2.90
|
2.90
|
2.90
|
99,700
|
|
|
3/6/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
2.90
|
3.10
|
3.10
|
3.10
|
226,800
|
|
|
3/5/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
21,200
|
|
|
3/2/2012
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
39,700
|
|
|
3/1/2012
|
0.00 / 0.00%
|
2.50
|
2.80
|
2.50
|
2.70
|
2.70
|
2.70
|
45,000
|
|
|
2/29/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.60
|
2.70
|
69,500
|
|
|
2/28/2012
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
2.60
|
130,400
|
|
|
2/27/2012
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
48,000
|
|
|
2/24/2012
|
0.00 / 0.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.50
|
2.60
|
35,700
|
|
|
2/23/2012
|
+0.10 / +4.00%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.50
|
2.60
|
63,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|