|
|
Closing price on 6/27/2012
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
75,000 |
| Split-adjusted Price |
7.40 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2012
|
+0.50 / +7.25%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.30
|
7.40
|
75,000
|
|
|
6/26/2012
|
+0.40 / +6.15%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.80
|
6.90
|
72,800
|
|
|
6/25/2012
|
+0.50 / +8.33%
|
6.00
|
6.60
|
6.00
|
6.50
|
6.30
|
6.50
|
171,700
|
|
|
6/22/2012
|
+0.30 / +5.17%
|
5.40
|
6.10
|
5.40
|
6.10
|
5.80
|
6.10
|
229,200
|
|
|
6/21/2012
|
+0.50 / +9.43%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.80
|
112,700
|
|
|
6/20/2012
|
+0.40 / +8.16%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.30
|
5.30
|
57,700
|
|
|
6/19/2012
|
+0.30 / +6.52%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
4.90
|
150,000
|
|
|
6/18/2012
|
+0.40 / +9.52%
|
4.20
|
4.60
|
4.20
|
4.60
|
4.50
|
4.60
|
267,300
|
|
|
6/15/2012
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.10
|
4.20
|
10,000
|
|
|
6/14/2012
|
0.00 / 0.00%
|
4.00
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
24,000
|
|
|
6/13/2012
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.10
|
4.10
|
65,200
|
|
|
6/12/2012
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.20
|
4.20
|
4.30
|
4.20
|
77,500
|
|
|
6/11/2012
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
4.20
|
110,200
|
|
|
6/8/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.80
|
3.90
|
147,900
|
|
|
6/7/2012
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
73,500
|
|
|
6/6/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
38,600
|
|
|
6/5/2012
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.60
|
3.70
|
132,000
|
|
|
6/4/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.30
|
3.40
|
3.40
|
3.40
|
54,400
|
|
|
6/1/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.60
|
3.50
|
57,700
|
|
|
5/31/2012
|
-0.60 / -14.29%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.60
|
3.60
|
133,700
|
|
|
5/30/2012
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.00
|
4.20
|
107,500
|
|
|
5/29/2012
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
3.90
|
212,400
|
|
|
5/28/2012
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
147,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|