|
|
Closing price on 8/1/2012
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
4,200 |
| Split-adjusted Price |
9.00 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2012
|
-0.10 / -1.10%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
9.00
|
4,200
|
|
|
7/31/2012
|
+0.20 / +2.25%
|
8.70
|
9.20
|
8.30
|
9.10
|
8.80
|
9.10
|
26,000
|
|
|
7/30/2012
|
-0.40 / -4.30%
|
8.50
|
9.70
|
8.50
|
8.90
|
9.00
|
8.90
|
32,800
|
|
|
7/27/2012
|
-0.80 / -8.00%
|
9.40
|
10.70
|
9.20
|
9.20
|
10.10
|
9.20
|
41,000
|
|
|
7/26/2012
|
-1.00 / -9.09%
|
9.90
|
10.40
|
9.90
|
10.00
|
10.10
|
10.00
|
53,900
|
|
|
7/25/2012
|
+0.50 / +4.76%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.80
|
11.00
|
26,400
|
|
|
7/24/2012
|
+1.40 / +15.38%
|
9.20
|
10.60
|
9.20
|
10.50
|
10.40
|
10.50
|
50,000
|
|
|
7/23/2012
|
-0.70 / -7.14%
|
8.90
|
10.50
|
8.90
|
9.10
|
10.10
|
9.10
|
121,000
|
|
|
7/20/2012
|
-0.70 / -7.53%
|
10.00
|
10.10
|
8.50
|
8.60
|
9.30
|
8.60
|
15,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|