|
|
Closing price on 5/4/2012
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
14,000 |
| Split-adjusted Price |
3.40 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|