|
Closing price on 9/28/2011
|
|
| Open |
3.50 |
| High |
3.70 |
| Low |
3.50 |
| Volume |
19,900 |
| Split-adjusted Price |
3.60 |
|
|
FBA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2011
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
19,900
|
|
|
9/27/2011
|
-0.30 / -8.11%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.50
|
3.40
|
20,800
|
|
|
9/26/2011
|
-0.30 / -7.50%
|
3.80
|
4.00
|
3.60
|
3.70
|
3.70
|
3.70
|
32,000
|
|
|
9/23/2011
|
-0.50 / -11.11%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.10
|
4.00
|
29,800
|
|
|
9/22/2011
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.20
|
4.50
|
4.40
|
4.50
|
31,400
|
|
|
9/21/2011
|
+0.40 / +9.52%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.60
|
4.60
|
54,900
|
|
|
9/20/2011
|
+0.30 / +7.69%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.20
|
4.20
|
12,400
|
|
|
9/19/2011
|
+0.30 / +8.33%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
38,900
|
|
|
9/16/2011
|
+0.40 / +12.12%
|
3.10
|
3.70
|
3.10
|
3.70
|
3.40
|
3.70
|
115,500
|
|
|
9/15/2011
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.40
|
3.30
|
15,100
|
|
|
9/14/2011
|
+0.30 / +9.09%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
24,000
|
|
|
9/13/2011
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
24,100
|
|
|
9/12/2011
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
9,200
|
|
|
9/9/2011
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
64,600
|
|
|
9/8/2011
|
-0.30 / -9.09%
|
3.50
|
3.50
|
3.00
|
3.00
|
3.10
|
3.00
|
6,600
|
|
|
9/7/2011
|
+0.30 / +10.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
1,700
|
|
|
9/6/2011
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
3.00
|
16,500
|
|
|
9/5/2011
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
500
|
|
|
9/1/2011
|
-0.20 / -7.14%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.65
|
2.60
|
80,000
|
|
|
8/31/2011
|
-0.30 / -9.68%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
5,800
|
|
|
8/30/2011
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
0
|
|
|
8/29/2011
|
-0.30 / -8.82%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
5,000
|
|
|
8/26/2011
|
+0.20 / +6.25%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
0
|
|
|
8/25/2011
|
-0.30 / -8.57%
|
3.20
|
3.60
|
3.20
|
3.20
|
3.40
|
3.20
|
3,100
|
|
|
8/24/2011
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
0
|
|
|
8/23/2011
|
-0.30 / -7.89%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
100
|
|
|
8/22/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/19/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/18/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
0
|
|
|
8/17/2011
|
-0.40 / -9.52%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
100
|
|
|