|
|
Closing price on 4/13/2012
|
|
| Open |
2.90 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
18,600 |
| Split-adjusted Price |
3.10 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2012
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
18,600
|
|
|
4/12/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
7,600
|
|
|
4/11/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
2.90
|
3.00
|
2.90
|
3.00
|
16,400
|
|
|
4/10/2012
|
+0.20 / +6.90%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
1,100
|
|
|
4/9/2012
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.90
|
2.90
|
5,400
|
|
|
4/6/2012
|
-0.10 / -3.57%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,000
|
|
|
4/5/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
34,000
|
|
|
4/4/2012
|
-0.30 / -9.68%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
24,300
|
|
|
4/3/2012
|
-0.30 / -8.82%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
3.10
|
25,400
|
|
|
3/30/2012
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
18,400
|
|
|
3/29/2012
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.70
|
3.60
|
27,700
|
|
|
3/28/2012
|
+0.40 / +11.76%
|
3.30
|
3.80
|
3.20
|
3.80
|
3.50
|
3.80
|
36,600
|
|
|
3/27/2012
|
+0.10 / +3.03%
|
3.00
|
3.60
|
3.00
|
3.40
|
3.50
|
3.40
|
33,000
|
|
|
3/26/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.20
|
3.30
|
3.30
|
3.30
|
57,800
|
|
|
3/23/2012
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.10
|
3.60
|
3.30
|
3.60
|
19,000
|
|
|
3/22/2012
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
9,300
|
|
|
3/21/2012
|
+0.10 / +3.45%
|
3.00
|
3.30
|
2.90
|
3.00
|
3.00
|
3.00
|
41,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|