|
|
Closing price on 5/25/2012
|
|
| Open |
3.10 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
248,700 |
| Split-adjusted Price |
3.40 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.20 / +6.25%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.10
|
3.40
|
248,700
|
|
|
5/24/2012
|
+0.10 / +3.23%
|
3.20
|
3.20
|
2.90
|
3.20
|
3.10
|
3.20
|
53,500
|
|
|
5/23/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
21,900
|
|
|
5/22/2012
|
+0.10 / +3.23%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
10,900
|
|
|
5/21/2012
|
0.00 / 0.00%
|
2.90
|
3.10
|
2.80
|
3.10
|
3.00
|
3.10
|
40,200
|
|
|
5/18/2012
|
-0.30 / -9.68%
|
2.80
|
3.10
|
2.80
|
2.80
|
3.10
|
2.80
|
14,000
|
|
|
5/17/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
1,000
|
|
|
5/16/2012
|
+0.20 / +6.90%
|
2.90
|
3.30
|
2.90
|
3.10
|
3.20
|
3.10
|
14,100
|
|
|
5/15/2012
|
+0.10 / +3.57%
|
2.90
|
3.10
|
2.90
|
2.90
|
3.10
|
2.90
|
19,600
|
|
|
5/14/2012
|
-0.30 / -9.68%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
10,000
|
|
|
5/11/2012
|
-0.20 / -6.25%
|
3.10
|
3.40
|
3.00
|
3.00
|
3.30
|
3.00
|
19,100
|
|
|
5/10/2012
|
-0.30 / -8.57%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
24,700
|
|
|
5/9/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.50
|
3.50
|
25,100
|
|
|
5/8/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
13,100
|
|
|
5/7/2012
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
3.50
|
12,900
|
|
|
5/4/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
14,000
|
|
|
5/3/2012
|
+0.20 / +6.06%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.40
|
3.50
|
21,900
|
|
|
5/2/2012
|
+0.10 / +3.13%
|
3.10
|
3.50
|
3.10
|
3.30
|
3.40
|
3.30
|
8,000
|
|
|
4/27/2012
|
+0.30 / +10.00%
|
3.30
|
3.30
|
2.90
|
3.30
|
3.00
|
3.30
|
18,700
|
|
|
4/26/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
5,400
|
|
|
4/25/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
8,300
|
|
|
4/24/2012
|
+0.10 / +3.45%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2,300
|
|
|
4/23/2012
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
3.00
|
2.90
|
4,600
|
|
|
4/20/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
0
|
|
|
4/19/2012
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
6,000
|
|
|
4/18/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
24,500
|
|
|
4/17/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
7,000
|
|
|
4/16/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
3.10
|
23,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|