|
|
Closing price on 7/19/2012
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.20 |
| Volume |
82,600 |
| Split-adjusted Price |
9.30 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
9.30
|
82,600
|
|
|
7/18/2012
|
0.00 / 0.00%
|
8.50
|
9.50
|
8.50
|
9.30
|
9.30
|
9.30
|
22,600
|
|
|
7/17/2012
|
-0.10 / -1.06%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
9.30
|
27,500
|
|
|
7/16/2012
|
+0.10 / +1.08%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.30
|
9.40
|
66,100
|
|
|
7/13/2012
|
+0.60 / +6.82%
|
9.20
|
9.40
|
8.80
|
9.40
|
9.20
|
9.40
|
44,700
|
|
|
7/12/2012
|
+0.60 / +7.32%
|
7.90
|
8.80
|
7.90
|
8.80
|
8.60
|
8.80
|
94,600
|
|
|
7/11/2012
|
+0.60 / +7.89%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.00
|
8.20
|
86,300
|
|
|
7/10/2012
|
+0.20 / +2.70%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.50
|
7.60
|
61,200
|
|
|
7/9/2012
|
-0.60 / -7.50%
|
7.70
|
8.00
|
7.30
|
7.40
|
7.50
|
7.40
|
21,000
|
|
|
7/6/2012
|
-0.30 / -3.61%
|
7.80
|
8.20
|
7.80
|
8.00
|
7.80
|
8.00
|
44,900
|
|
|
7/5/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
7.60
|
8.30
|
7.80
|
8.30
|
153,200
|
|
|
7/4/2012
|
-0.20 / -2.35%
|
8.10
|
8.60
|
8.10
|
8.30
|
8.40
|
8.30
|
76,800
|
|
|
7/3/2012
|
+0.70 / +8.97%
|
7.50
|
8.60
|
7.50
|
8.50
|
8.30
|
8.50
|
155,700
|
|
|
7/2/2012
|
+0.30 / +4.00%
|
7.30
|
8.20
|
7.30
|
7.80
|
7.90
|
7.80
|
149,100
|
|
|
6/29/2012
|
+0.50 / +6.85%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.80
|
7.80
|
21,700
|
|
|
6/28/2012
|
-0.10 / -1.35%
|
7.30
|
8.00
|
6.60
|
7.30
|
7.80
|
7.30
|
240,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|