Dark

FBR
Fenie Brossette Co.
stock NYSE

Inactive

May 23, 2025

10.85USD+1.213%(+0.13)600

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	10.840	10.8700	10.8400	10.85	+1.213%	600	0.000%
2025-05-22	85.480	85.4800	10.7200	10.72	-36.978%	301	+1.213%
2019-01-03	17.320	17.3500	16.8784	17.01	-2.185%	2,638,372	-36.214%
2019-01-02	17.410	17.5300	17.2800	17.39	+1.046%	955,766	-37.608%
2018-12-31	17.250	17.3050	17.1300	17.21	-0.058%	166,321	-36.955%
2018-12-28	17.300	17.4700	17.1600	17.22	-0.290%	316,462	-36.992%
2018-12-27	17.080	17.2800	17.0250	17.27	-0.058%	702,748	-37.174%
2018-12-26	17.190	17.2900	17.1600	17.28	+1.290%	568,431	-37.211%
2018-12-24	17.190	17.2000	17.0000	17.06	-1.044%	343,050	-36.401%
2018-12-21	17.280	17.3600	17.1800	17.24	-0.347%	1,317,768	-37.065%
2018-12-20	17.300	17.3800	17.1400	17.30	+1.170%	531,017	-37.283%
2018-12-19	17.290	17.3900	17.0100	17.10	+0.117%	666,960	-36.550%
2018-12-18	17.010	17.1550	16.9600	17.08	+0.708%	372,471	-36.475%
2018-12-17	16.970	17.1500	16.9100	16.96	-0.177%	625,375	-36.026%
2018-12-14	17.030	17.2150	16.9250	16.99	-0.585%	374,373	-36.139%
2018-12-13	17.110	17.1800	17.0300	17.09	+0.293%	357,980	-36.513%
2018-12-12	17.160	17.2500	17.0400	17.04	+0.590%	629,191	-36.326%
2018-12-11	16.940	16.9800	16.7850	16.94	+0.118%	278,431	-35.950%
2018-12-10	17.000	17.0600	16.8300	16.92	-0.762%	712,783	-35.875%
2018-12-07	17.200	17.3000	17.0100	17.05	-2.011%	647,785	-36.364%
2018-12-06	17.110	17.4300	16.9900	17.40	-0.115%	493,440	-37.644%
2018-12-04	17.790	17.8050	17.3800	17.42	-8.700%	1,213,028	-37.715%
2018-12-03	19.045	19.1900	18.9800	19.08	+1.760%	3,903,203	-43.134%
2018-11-30	18.810	18.9900	18.6950	18.75	+0.915%	3,764,685	-42.133%
2018-11-29	18.400	18.7400	18.3500	18.58	+1.033%	460,097	-41.604%
2018-11-28	18.360	18.5000	18.1500	18.39	+1.100%	982,626	-41.001%
2018-11-27	18.180	18.3300	18.0950	18.19	+0.887%	773,531	-40.352%
2018-11-26	18.300	18.4000	17.9800	18.03	-2.803%	655,846	-39.823%
2018-11-23	18.560	18.6200	18.4600	18.55	+0.108%	315,242	-41.509%
2018-11-21	18.670	18.6700	18.4900	18.53	-0.108%	609,757	-41.446%
2018-11-20	18.640	18.8200	18.4900	18.55	-0.908%	476,152	-41.509%
2018-11-19	18.990	19.0200	18.7100	18.72	-2.092%	743,893	-42.041%
2018-11-16	19.090	19.1900	19.0200	19.12	+0.105%	469,138	-43.253%
2018-11-15	18.900	19.2700	18.9000	19.10	+1.005%	793,407	-43.194%
2018-11-14	18.720	19.0400	18.6600	18.91	+2.327%	596,400	-42.623%
2018-11-13	18.350	18.5450	18.2200	18.48	+1.039%	782,643	-41.288%
2018-11-12	18.590	18.6300	18.2900	18.29	-1.983%	507,143	-40.678%
2018-11-09	18.680	18.7200	18.4600	18.66	+0.161%	1,403,093	-41.854%
2018-11-08	18.860	18.9200	18.6100	18.63	-1.792%	1,156,869	-41.761%
2018-11-07	18.830	18.9800	18.7400	18.97	+1.390%	681,235	-42.804%
2018-11-06	19.070	19.0900	18.6600	18.71	-1.785%	563,920	-42.010%
2018-11-05	19.310	19.3600	18.9550	19.05	-1.956%	746,155	-43.045%
2018-11-02	19.300	19.6100	19.3000	19.43	+0.883%	450,528	-44.159%
2018-11-01	19.340	19.4400	19.1400	19.26	+0.260%	867,239	-43.666%
2018-10-31	18.940	19.2900	18.8800	19.21	+0.629%	1,071,458	-43.519%
2018-10-30	19.120	19.3200	18.8050	19.09	+0.157%	1,108,767	-43.164%
2018-10-29	19.620	19.8350	18.9700	19.06	-2.506%	2,266,409	-43.075%
2018-10-26	19.660	19.7000	19.4850	19.55	-0.862%	1,355,921	-44.501%
2018-10-25	19.500	19.8400	19.4150	19.72	+2.123%	1,732,586	-44.980%
2018-10-24	19.590	19.6400	19.2900	19.31	-0.413%	1,340,966	-43.811%
2018-10-23	19.460	19.5600	19.3500	19.39	-0.360%	1,981,265	-44.043%
2018-10-22	19.430	19.5900	19.3750	19.46	+0.934%	1,247,856	-44.245%
2018-10-19	19.370	19.4800	19.2400	19.28	+0.104%	847,283	-43.724%
2018-10-18	19.430	19.4400	19.1350	19.26	-0.875%	674,739	-43.666%
2018-10-17	19.320	19.5500	19.2200	19.43	+0.362%	1,317,378	-44.159%
2018-10-16	19.460	19.4900	19.1850	19.36	+0.728%	706,839	-43.957%
2018-10-15	19.290	19.4200	19.2100	19.22	+0.839%	912,049	-43.548%
2018-10-12	19.030	19.1700	18.8150	19.06	+0.158%	619,903	-43.075%
2018-10-11	19.250	19.4000	19.0150	19.03	-0.575%	1,121,474	-42.985%
2018-10-10	19.210	19.3100	19.1100	19.14	-0.156%	2,272,054	-43.312%
2018-10-09	19.090	19.2250	18.9850	19.17	+0.895%	1,986,620	-43.401%
2018-10-08	18.870	19.0800	18.8300	19.00	+1.768%	826,444	-42.895%
2018-10-05	18.640	18.7800	18.5650	18.67	+0.701%	1,094,222	-41.885%
2018-10-04	18.830	18.8400	18.4600	18.54	-1.540%	472,503	-41.478%
2018-10-03	19.000	19.3100	18.6300	18.83	0.000%	1,175,968	-42.379%
2018-10-02	18.910	18.9800	18.6800	18.83	+0.480%	768,755	-42.379%
2018-10-01	18.530	18.7600	18.4600	18.74	+1.133%	724,885	-42.102%
2018-09-28	18.600	18.7900	18.5100	18.53	-0.856%	731,754	-41.446%
2018-09-27	18.620	18.8700	18.5800	18.69	+0.054%	375,050	-41.948%
2018-09-26	18.450	18.6900	18.3750	18.68	+1.854%	591,504	-41.916%
2018-09-25	18.120	18.4200	18.0500	18.34	+0.714%	952,326	-40.840%
2018-09-24	18.520	18.5200	18.1400	18.21	-1.301%	1,007,882	-40.417%
2018-09-21	18.220	18.5300	18.1800	18.45	+0.655%	686,616	-41.192%
2018-09-20	18.190	18.3600	18.1600	18.33	+0.825%	330,991	-40.807%
2018-09-19	18.370	18.3700	18.1000	18.18	-0.547%	486,795	-40.319%
2018-09-18	18.450	18.4900	18.1200	18.28	-1.082%	474,695	-40.646%
2018-09-17	18.400	18.5500	18.2967	18.48	+0.326%	478,996	-41.288%
2018-09-14	18.330	18.4700	18.2400	18.42	+1.042%	580,687	-41.097%
2018-09-13	18.450	18.5400	18.2000	18.23	-1.192%	710,092	-40.483%
2018-09-12	18.600	18.7200	18.4400	18.45	-0.966%	759,126	-41.192%
2018-09-11	18.780	18.8600	18.4700	18.63	-1.429%	340,453	-41.761%
2018-09-10	18.950	18.9700	18.7500	18.90	+0.318%	435,613	-42.593%
2018-09-07	19.020	19.1400	18.7700	18.84	-0.738%	757,708	-42.410%
2018-09-06	18.710	18.9900	18.6600	18.98	+0.850%	785,693	-42.835%
2018-09-05	18.990	18.9900	18.6300	18.82	-1.928%	824,963	-42.349%
2018-09-04	19.160	19.5000	19.0700	19.19	-1.031%	873,691	-43.460%
2018-08-31	19.330	19.4900	18.9650	19.39	-0.411%	2,408,593	-44.043%
2018-08-30	19.350	19.5050	18.8800	19.47	+0.672%	1,287,107	-44.273%
2018-08-29	19.570	19.5700	19.2500	19.34	-0.258%	629,810	-43.899%
2018-08-28	19.290	19.5400	19.1700	19.39	+0.103%	634,506	-44.043%
2018-08-27	19.450	19.6700	19.2600	19.37	-0.565%	925,494	-43.986%
2018-08-24	19.570	19.6550	19.2900	19.48	-0.865%	951,648	-44.302%
2018-08-23	19.600	19.8100	19.3100	19.65	+1.393%	1,048,893	-44.784%
2018-08-22	19.320	19.4100	19.1400	19.38	+0.363%	520,368	-44.014%
2018-08-21	19.530	19.5300	19.2800	19.31	-0.873%	548,880	-43.811%
2018-08-20	19.250	19.5100	19.1200	19.48	+0.933%	992,273	-44.302%
2018-08-17	19.050	19.3600	18.9900	19.30	+1.153%	771,623	-43.782%
2018-08-16	19.150	19.1700	18.8500	19.08	-0.313%	886,482	-43.134%
2018-08-15	19.280	19.3200	19.0900	19.14	-1.493%	847,058	-43.312%
2018-08-14	19.510	19.5900	19.3050	19.43	+0.413%	591,367	-44.159%
2018-08-13	19.350	19.4550	19.0700	19.35	+0.103%	905,613	-43.928%
2018-08-10	19.480	19.5800	19.2750	19.33	-1.428%	636,369	-43.870%
2018-08-09	19.480	19.6750	19.3700	19.61	-0.406%	515,896	-44.671%
2018-08-08	19.590	19.7450	19.5500	19.69	+1.078%	599,611	-44.896%
2018-08-07	19.800	19.9000	19.4200	19.48	-1.715%	652,846	-44.302%
2018-08-06	19.760	19.8750	19.7100	19.82	+0.304%	326,650	-45.257%
2018-08-03	19.680	19.9400	19.5500	19.76	+0.407%	942,413	-45.091%
2018-08-02	19.410	19.7200	19.4100	19.68	+1.027%	656,584	-44.868%
2018-08-01	19.720	19.7679	19.4700	19.48	-0.916%	723,949	-44.302%
2018-07-31	19.640	19.7200	19.5700	19.66	-0.456%	543,421	-44.812%
2018-07-30	19.820	19.8250	19.6800	19.75	+0.356%	561,229	-45.063%
2018-07-27	19.580	19.7400	19.5750	19.68	+1.443%	973,322	-44.868%
2018-07-26	19.610	19.6800	19.4000	19.40	-1.020%	988,914	-44.072%
2018-07-25	19.450	19.7100	19.2100	19.60	+1.292%	946,359	-44.643%
2018-07-24	19.180	19.3800	19.1400	19.35	+1.896%	1,250,934	-43.928%
2018-07-23	18.880	19.0600	18.8100	18.99	+0.850%	1,422,669	-42.865%
2018-07-20	18.940	19.0000	18.8200	18.83	-0.999%	1,326,531	-42.379%
2018-07-19	18.850	19.1400	18.7300	19.02	0.000%	1,806,879	-42.955%
2018-07-18	18.460	19.2900	18.3800	19.02	+2.368%	3,455,102	-42.955%
2018-07-17	18.520	18.6600	18.5200	18.58	+0.324%	797,896	-41.604%
2018-07-16	18.650	18.7000	18.5100	18.52	-0.803%	511,326	-41.415%
2018-07-13	18.600	18.7250	18.5600	18.67	+0.647%	1,457,880	-41.885%
2018-07-12	18.660	18.6650	18.5000	18.55	-0.483%	1,014,022	-41.509%
2018-07-11	18.700	18.7200	18.5700	18.64	-0.321%	414,007	-41.792%
2018-07-10	18.830	18.8300	18.6000	18.70	-0.267%	888,971	-41.979%
2018-07-09	18.900	18.9400	18.7050	18.75	-0.266%	553,236	-42.133%
2018-07-06	18.500	18.8600	18.5000	18.80	+1.842%	751,644	-42.287%
2018-07-05	18.420	18.4850	18.3300	18.46	-0.270%	605,452	-41.224%
2018-07-03	18.400	18.5700	18.3790	18.51	+0.927%	416,440	-41.383%
2018-07-02	18.510	18.5100	18.2900	18.34	-1.345%	768,818	-40.840%
2018-06-29	18.690	18.7900	18.5700	18.59	-0.588%	741,191	-41.635%
2018-06-28	18.620	18.7600	18.6100	18.70	+0.863%	694,768	-41.979%
2018-06-27	18.660	18.9200	18.5200	18.54	-1.330%	1,286,115	-41.478%
2018-06-26	18.760	18.8500	18.6500	18.79	-0.212%	738,039	-42.257%
2018-06-25	18.960	18.9600	18.6600	18.83	-0.053%	1,196,607	-42.379%
2018-06-22	18.780	18.9750	18.7500	18.84	+0.319%	1,069,043	-42.410%
2018-06-21	18.800	18.9100	18.6900	18.78	+0.751%	996,622	-42.226%
2018-06-20	18.970	18.9700	18.6300	18.64	-1.688%	1,092,790	-41.792%
2018-06-19	18.880	19.1300	18.7500	18.96	-1.863%	1,031,732	-42.774%
2018-06-18	19.470	19.5100	19.2850	19.32	-1.277%	538,468	-43.841%
2018-06-15	19.270	19.7100	19.2150	19.57	+1.980%	1,140,610	-44.558%
2018-06-14	19.350	19.4000	19.0300	19.19	-0.570%	792,453	-43.460%
2018-06-13	19.450	19.5700	19.2100	19.30	-0.258%	1,129,401	-43.782%
2018-06-12	18.990	19.5200	18.9400	19.35	+1.256%	864,655	-43.928%
2018-06-11	19.150	19.3500	18.9600	19.11	-0.157%	774,814	-43.223%
2018-06-08	19.210	19.3000	18.8900	19.14	+0.631%	1,639,187	-43.312%
2018-06-07	19.200	19.2500	18.3500	19.02	-2.211%	2,033,737	-42.955%
2018-06-06	19.180	19.5100	19.1400	19.45	+1.302%	987,427	-44.216%
2018-06-05	19.280	19.3500	19.0700	19.20	-0.467%	1,492,410	-43.490%
2018-06-04	18.800	19.3000	18.7300	19.29	+2.443%	1,232,224	-43.753%
2018-06-01	18.800	18.9400	18.4200	18.83	+1.784%	1,468,822	-42.379%
2018-05-31	18.800	18.8900	18.4500	18.50	-1.386%	694,575	-41.351%
2018-05-30	18.760	18.8200	18.6350	18.76	+0.321%	1,695,905	-42.164%
2018-05-29	19.070	19.1300	18.5500	18.70	-3.008%	1,473,599	-41.979%
2018-05-25	19.420	19.4600	19.1800	19.28	-1.280%	874,027	-43.724%
2018-05-24	19.170	19.5500	19.0550	19.53	+1.666%	1,234,341	-44.444%
2018-05-23	19.280	19.2800	18.9100	19.21	+0.156%	1,804,343	-43.519%
2018-05-22	19.350	19.4900	19.1500	19.18	-0.725%	1,020,039	-43.431%
2018-05-21	19.130	19.4100	19.0700	19.32	+2.060%	1,748,410	-43.841%
2018-05-18	18.980	19.0650	18.8250	18.93	-0.211%	1,257,969	-42.684%
2018-05-17	19.000	19.1400	18.8800	18.97	-0.577%	1,789,984	-42.804%
2018-05-16	19.400	19.4000	19.0700	19.08	-1.344%	1,059,498	-43.134%
2018-05-15	19.450	19.5200	19.2350	19.34	-0.566%	1,285,504	-43.899%
2018-05-14	19.600	19.6000	19.3950	19.45	-0.256%	1,001,722	-44.216%
2018-05-11	19.530	19.7000	19.3750	19.50	-0.814%	853,325	-44.359%
2018-05-10	19.610	19.7950	19.5200	19.66	+1.497%	1,129,163	-44.812%
2018-05-09	19.150	19.3900	19.0700	19.37	+0.833%	784,218	-43.986%
2018-05-08	19.210	19.4400	19.0800	19.21	-0.415%	728,172	-43.519%
2018-05-07	19.390	19.4300	19.2100	19.29	-1.128%	615,197	-43.753%
2018-05-04	19.420	19.6250	19.3300	19.51	-0.510%	575,357	-44.387%
2018-05-03	19.650	19.9000	19.4950	19.61	+0.256%	1,311,222	-44.671%
2018-05-02	19.410	19.7200	19.2750	19.56	+0.617%	1,883,996	-44.530%
2018-05-01	19.570	19.5700	19.2100	19.44	-0.613%	436,151	-44.187%
2018-04-30	19.600	19.6899	19.3800	19.56	-0.458%	1,302,071	-44.530%
2018-04-27	19.850	19.8700	19.4650	19.65	+1.236%	1,707,501	-44.784%
2018-04-26	19.210	19.4600	19.0750	19.41	+1.094%	1,653,943	-44.101%
2018-04-25	19.100	19.2100	18.8700	19.20	+0.366%	1,959,347	-43.490%
2018-04-24	19.300	19.3700	19.0650	19.13	-0.829%	1,602,467	-43.283%
2018-04-23	19.490	19.5000	19.2600	19.29	-1.431%	1,080,107	-43.753%
2018-04-20	19.580	19.6050	19.4590	19.57	-0.559%	661,040	-44.558%
2018-04-19	19.700	19.7700	19.5700	19.68	-1.155%	733,330	-44.868%
2018-04-18	19.770	19.9650	19.7400	19.91	+0.759%	649,207	-45.505%
2018-04-17	19.520	19.8750	19.4550	19.76	+1.437%	1,031,134	-45.091%
2018-04-16	19.410	19.5000	19.2300	19.48	+0.568%	833,380	-44.302%
2018-04-13	19.540	19.6000	19.3100	19.37	-0.870%	868,353	-43.986%
2018-04-12	19.510	19.6900	19.4300	19.54	+0.257%	1,011,165	-44.473%
2018-04-11	19.420	19.6200	19.3750	19.49	+0.257%	1,414,483	-44.330%
2018-04-10	19.350	19.5700	19.2700	19.44	+0.206%	1,212,048	-44.187%
2018-04-09	19.740	19.7500	19.3400	19.40	-1.722%	997,754	-44.072%
2018-04-06	19.520	19.7700	19.4300	19.74	+0.920%	1,184,674	-45.035%
2018-04-05	19.660	19.7450	19.4400	19.56	+0.617%	877,865	-44.530%
2018-04-04	19.150	19.4600	19.0400	19.44	+0.465%	791,340	-44.187%
2018-04-03	19.410	19.4500	19.2000	19.35	+0.363%	979,803	-43.928%
2018-04-02	19.440	19.4700	19.1750	19.28	-1.128%	945,955	-43.724%
2018-03-29	19.230	19.5600	19.2300	19.50	+1.299%	1,303,755	-44.359%
2018-03-28	19.230	19.3500	19.1200	19.25	-0.104%	1,302,113	-43.636%
2018-03-27	19.710	19.7900	19.2200	19.27	-2.873%	1,700,259	-43.695%
2018-03-26	19.740	19.9250	19.5150	19.84	+2.321%	2,416,813	-45.313%
2018-03-23	19.470	19.7050	19.3350	19.39	+1.148%	3,137,321	-44.043%
2018-03-22	19.070	19.3400	19.0000	19.17	-1.186%	4,183,273	-43.401%
2018-03-21	19.310	19.4800	19.1400	19.40	+0.414%	5,261,698	-44.072%
2018-03-20	19.470	19.5200	19.2350	19.32	-0.719%	1,355,427	-43.841%
2018-03-19	19.570	19.6600	19.2300	19.46	-0.051%	2,084,555	-44.245%
2018-03-16	19.800	19.8300	19.2800	19.47	-10.028%	4,581,920	-44.273%
2018-03-15	21.560	21.8400	21.3600	21.64	-1.412%	1,789,713	-49.861%
2018-03-14	21.710	22.0500	21.5400	21.95	+3.881%	2,198,509	-50.569%
2018-03-13	21.550	21.5500	21.0550	21.13	-0.891%	2,813,974	-48.651%
2018-03-12	21.490	21.6800	21.2700	21.32	+3.345%	2,941,358	-49.109%
2018-03-09	20.380	20.8700	20.1652	20.63	+0.634%	2,225,438	-47.407%
2018-03-08	19.890	20.5350	19.8000	20.50	+6.053%	2,746,613	-47.073%
2018-03-07	19.340	19.4500	19.0300	19.33	-0.258%	1,488,225	-43.870%
2018-03-06	19.070	19.3900	19.0300	19.38	+3.085%	1,761,428	-44.014%
2018-03-05	18.850	18.9700	18.5700	18.80	-0.792%	1,083,213	-42.287%
2018-03-02	19.230	19.2700	18.7700	18.95	+0.637%	1,450,847	-42.744%
2018-03-01	18.990	19.1500	18.7200	18.83	+0.160%	1,212,753	-42.379%
2018-02-28	19.180	19.2400	18.7300	18.80	-1.674%	1,419,597	-42.287%
2018-02-27	19.140	19.4250	18.8550	19.12	+1.057%	1,128,955	-43.253%
2018-02-26	18.880	19.1400	18.8147	18.92	+1.176%	1,345,013	-42.653%
2018-02-23	18.830	18.8700	18.4600	18.70	-0.373%	2,101,577	-41.979%
2018-02-22	19.000	19.1100	18.5500	18.77	+0.214%	1,833,894	-42.195%
2018-02-21	19.150	19.1900	18.5000	18.73	-2.701%	2,693,509	-42.072%
2018-02-20	19.000	19.6000	18.5900	19.25	+7.904%	4,504,394	-43.636%
2018-02-16	16.980	17.8400	16.8900	17.84	+6.762%	4,970,489	-39.182%
2018-02-15	16.630	16.7300	16.4850	16.71	-0.239%	658,325	-35.069%
2018-02-14	16.670	16.8800	16.4300	16.75	-0.416%	1,050,013	-35.224%
2018-02-13	16.890	17.0200	16.7000	16.82	-0.767%	561,445	-35.493%
2018-02-12	16.690	17.0800	16.6900	16.95	+2.603%	753,498	-35.988%
2018-02-09	16.610	16.7600	15.9500	16.52	-0.362%	2,050,219	-34.322%
2018-02-08	17.240	17.2930	16.4100	16.58	-1.719%	2,185,569	-34.560%
2018-02-07	17.340	17.4200	16.8300	16.87	+0.716%	2,146,847	-35.685%
2018-02-06	16.690	17.0000	16.6000	16.75	+0.299%	2,791,881	-35.224%
2018-02-05	17.430	17.4400	16.5600	16.70	-4.188%	3,012,298	-35.030%
2018-02-02	17.500	17.5850	17.3300	17.43	+1.455%	1,930,143	-37.751%
2018-02-01	17.470	17.5300	17.1700	17.18	-0.116%	1,017,250	-36.845%
2018-01-31	17.610	17.6300	17.0200	17.20	-3.587%	2,090,156	-36.919%
2018-01-30	17.700	17.8500	17.5800	17.84	+2.352%	1,524,748	-39.182%
2018-01-29	17.570	18.0300	17.3700	17.43	+5.063%	3,049,822	-37.751%
2018-01-26	16.430	16.6100	16.3700	16.59	+1.530%	1,715,217	-34.599%
2018-01-25	16.720	16.8200	16.2400	16.34	-2.506%	1,836,706	-33.599%
2018-01-24	16.970	17.1500	16.7300	16.76	-1.179%	1,631,629	-35.263%
2018-01-23	16.900	17.0700	16.8800	16.96	+0.118%	1,607,183	-36.026%
2018-01-22	16.830	16.9700	16.6700	16.94	+3.230%	1,711,576	-35.950%
2018-01-19	16.820	16.9000	16.3750	16.41	+1.171%	1,856,046	-33.882%
2018-01-18	16.600	16.7300	16.0750	16.22	+4.645%	3,346,859	-33.107%
2018-01-17	15.660	15.6900	15.3600	15.50	-0.450%	1,196,006	-30.000%
2018-01-16	15.830	15.9850	15.5700	15.57	-0.765%	1,025,271	-30.315%
2018-01-12	15.660	15.8550	15.6150	15.69	+1.553%	1,073,549	-30.848%
2018-01-11	15.260	15.5100	15.2100	15.45	+0.849%	517,674	-29.773%
2018-01-10	15.360	15.5200	15.3100	15.32	+0.856%	1,075,514	-29.178%
2018-01-09	15.300	15.3400	15.1600	15.19	+1.132%	1,351,472	-28.571%
2018-01-08	15.110	15.1100	14.8700	15.02	+2.877%	1,340,278	-27.763%
2018-01-05	14.650	14.7000	14.5600	14.60	0.000%	1,362,664	-25.685%
2018-01-04	14.510	14.7200	14.4500	14.60	+0.413%	736,410	-25.685%
2018-01-03	14.800	14.8200	14.5000	14.54	-1.624%	750,684	-25.378%
2018-01-02	14.650	15.0400	14.6300	14.78	+0.544%	788,517	-26.590%
2017-12-29	14.620	14.8300	14.6200	14.70	+0.616%	676,390	-26.190%
2017-12-28	14.460	14.6200	14.4500	14.61	+1.107%	708,200	-25.736%
2017-12-27	14.320	14.4500	14.2800	14.45	+0.557%	547,273	-24.913%
2017-12-26	14.450	14.5000	14.3300	14.37	+0.139%	411,993	-24.495%
2017-12-22	14.620	14.6900	14.2800	14.35	-3.885%	1,387,463	-24.390%
2017-12-21	14.750	15.0300	14.6950	14.93	+0.810%	1,765,302	-27.328%
2017-12-20	14.570	14.8700	14.5300	14.81	+1.647%	674,965	-26.739%
2017-12-19	14.870	14.8700	14.4800	14.57	-0.817%	761,109	-25.532%
2017-12-18	14.590	14.8000	14.5800	14.69	+1.310%	960,240	-26.140%
2017-12-15	14.550	14.7100	14.4750	14.50	+0.277%	1,108,395	-25.172%
2017-12-14	14.260	14.5200	14.2600	14.46	+1.403%	1,240,047	-24.965%
2017-12-13	14.310	14.4000	14.0800	14.26	-1.110%	1,021,712	-23.913%
2017-12-12	13.820	14.4900	13.7650	14.42	+2.125%	1,028,487	-24.757%
2017-12-11	14.140	14.2800	13.9700	14.12	-0.912%	735,389	-23.159%
2017-12-08	14.260	14.4000	14.0700	14.25	-0.628%	1,142,971	-23.860%
2017-12-07	14.070	14.4300	14.0700	14.34	-2.249%	1,277,151	-24.338%
2017-12-06	14.560	14.9600	14.4700	14.67	+7.159%	2,847,453	-26.040%
2017-12-05	13.760	14.0200	13.6900	13.69	+0.662%	1,675,345	-20.745%
2017-12-04	13.450	13.6700	13.3400	13.60	-0.366%	2,020,236	-20.221%
2017-12-01	13.900	13.9400	13.6400	13.65	-1.728%	1,300,650	-20.513%
2017-11-30	14.180	14.2210	13.7800	13.89	-5.188%	2,282,041	-21.886%
2017-11-29	15.020	15.0600	14.6200	14.65	-3.808%	1,278,695	-25.939%
2017-11-28	15.470	15.4799	15.2050	15.23	-1.424%	1,298,851	-28.759%
2017-11-27	15.410	15.4900	15.3000	15.45	-1.967%	1,034,757	-29.773%
2017-11-24	15.800	15.9200	15.7200	15.76	-1.990%	444,612	-31.155%
2017-11-22	16.460	16.6200	16.0350	16.08	-1.591%	864,133	-32.525%
2017-11-21	16.260	16.4600	16.2300	16.34	+1.554%	793,030	-33.599%
2017-11-20	15.980	16.1600	15.9800	16.09	+0.187%	507,660	-32.567%
2017-11-17	15.980	16.2300	15.9800	16.06	+1.710%	1,386,007	-32.441%
2017-11-16	15.820	16.0050	15.7100	15.79	+2.069%	974,344	-31.286%
2017-11-15	15.120	15.5500	15.0000	15.47	+1.111%	759,419	-29.864%
2017-11-14	15.600	15.6300	15.1200	15.30	-0.714%	972,835	-29.085%
2017-11-13	15.270	15.4700	15.1400	15.41	+0.456%	1,034,947	-29.591%
2017-11-10	15.670	15.7900	15.2800	15.34	-4.543%	2,309,791	-29.270%
2017-11-09	15.670	16.2100	15.4600	16.07	+6.143%	2,525,084	-32.483%
2017-11-08	15.100	15.3100	14.9400	15.14	-0.132%	1,383,273	-28.336%
2017-11-07	15.530	15.5600	14.8500	15.16	-3.069%	2,112,991	-28.430%
2017-11-06	15.890	15.8900	15.5400	15.64	-3.218%	1,090,146	-30.627%
2017-11-03	15.850	16.2600	15.6500	16.16	-0.185%	1,087,178	-32.859%
2017-11-02	16.100	16.2600	15.7600	16.19	+0.434%	883,262	-32.983%
2017-11-01	16.070	16.2800	15.9200	16.12	+1.129%	867,363	-32.692%
2017-10-31	15.820	16.1100	15.7300	15.94	+1.335%	941,039	-31.932%
2017-10-30	15.830	16.0700	15.4300	15.73	-2.961%	2,303,884	-31.024%
2017-10-27	16.080	16.3700	15.9100	16.21	+0.124%	1,249,580	-33.066%
2017-10-26	16.230	16.2800	16.0800	16.19	0.000%	1,330,461	-32.983%
2017-10-25	16.320	16.3700	15.8900	16.19	-1.640%	1,605,814	-32.983%
2017-10-24	16.610	17.2100	16.2600	16.46	+0.366%	4,176,013	-34.083%
2017-10-23	16.170	16.7800	15.9800	16.40	+0.985%	1,715,407	-33.841%
2017-10-20	15.840	16.3500	15.7500	16.24	+2.850%	2,439,934	-33.190%
2017-10-19	15.340	15.7900	15.1600	15.79	+0.509%	1,834,645	-31.286%
2017-10-18	16.240	16.3000	15.6600	15.71	-4.382%	2,337,972	-30.936%
2017-10-17	16.750	16.7500	16.1700	16.43	-2.896%	1,870,056	-33.962%
2017-10-16	16.660	16.9300	16.5850	16.92	+3.676%	1,692,303	-35.875%
2017-10-13	15.890	16.4400	15.7000	16.32	+2.642%	1,483,043	-33.517%
2017-10-12	15.850	16.1000	15.8100	15.90	+0.063%	1,183,985	-31.761%
2017-10-11	15.510	15.9600	15.4700	15.89	+4.539%	2,023,905	-31.718%
2017-10-10	15.000	15.2300	14.9800	15.20	+1.945%	1,027,768	-28.618%
2017-10-09	15.070	15.0700	14.8500	14.91	+1.775%	1,069,326	-27.230%
2017-10-06	14.530	14.7700	14.4200	14.65	+3.460%	1,431,665	-25.939%
2017-10-05	14.460	14.6300	14.0950	14.16	-0.701%	1,497,586	-23.376%
2017-10-04	13.860	14.3100	13.8600	14.26	+3.558%	2,250,855	-23.913%
2017-10-03	13.630	13.8001	13.5500	13.77	+1.549%	1,377,155	-21.206%
2017-10-02	13.510	13.6100	13.4400	13.56	+0.148%	1,445,377	-19.985%
2017-09-29	13.590	13.6400	13.2600	13.54	+0.222%	2,177,789	-19.867%
2017-09-28	12.900	13.6500	12.8800	13.51	+7.307%	3,631,505	-19.689%
2017-09-27	12.300	12.6300	12.2800	12.59	+2.944%	2,322,874	-13.820%
2017-09-26	12.660	12.7400	12.2000	12.23	-3.320%	4,444,537	-11.284%
2017-09-25	13.030	13.0400	12.6300	12.65	-3.875%	656,265	-14.229%
2017-09-22	13.110	13.1900	13.0200	13.16	+0.305%	966,961	-17.553%
2017-09-21	13.260	13.2700	13.1100	13.12	-1.502%	616,553	-17.302%
2017-09-20	13.310	13.3700	13.1100	13.32	+0.301%	1,143,910	-18.544%
2017-09-19	13.220	13.2900	13.0000	13.28	+0.989%	1,410,072	-18.298%
2017-09-18	13.440	13.4800	13.1100	13.15	-1.202%	1,360,697	-17.490%
2017-09-15	12.990	13.3400	12.9700	13.31	+2.542%	1,529,780	-18.482%
2017-09-14	12.970	13.1450	12.8800	12.98	-0.916%	1,434,358	-16.410%
2017-09-13	13.420	13.4400	13.0900	13.10	-2.385%	2,626,940	-17.176%
2017-09-12	13.880	13.9000	13.3900	13.42	-3.661%	2,415,766	-19.151%
2017-09-11	13.970	14.1700	13.8300	13.93	+0.505%	847,413	-22.111%
2017-09-08	13.980	14.0250	13.7150	13.86	-1.071%	758,698	-21.717%
2017-09-07	13.800	14.0200	13.7600	14.01	+1.817%	670,882	-22.555%
2017-09-06	13.890	14.0200	13.7000	13.76	+0.146%	1,261,528	-21.148%
2017-09-05	13.850	13.8700	13.7100	13.74	+1.402%	1,617,568	-21.033%
2017-09-01	13.370	13.5600	13.2800	13.55	+2.964%	1,157,593	-19.926%
2017-08-31	13.200	13.2700	13.0700	13.16	+0.076%	1,040,604	-17.553%
2017-08-30	13.030	13.2000	12.9900	13.15	+0.844%	998,338	-17.490%
2017-08-29	13.000	13.0600	12.8500	13.04	0.000%	733,244	-16.794%
2017-08-28	13.020	13.1300	13.0000	13.04	-0.077%	698,937	-16.794%
2017-08-25	12.790	13.0950	12.7200	13.05	+2.353%	1,639,577	-16.858%
2017-08-24	12.720	12.8400	12.6232	12.75	+0.870%	1,046,101	-14.902%
2017-08-23	12.540	12.6900	12.4601	12.64	+0.717%	1,541,451	-14.161%
2017-08-22	12.400	12.7500	12.3900	12.55	+0.240%	981,912	-13.546%
2017-08-21	12.170	12.6350	12.1200	12.52	+3.300%	1,956,103	-13.339%
2017-08-18	11.940	12.1700	11.8500	12.12	+0.498%	1,396,186	-10.479%
2017-08-17	12.200	12.4500	12.0500	12.06	-0.577%	2,188,853	-10.033%
2017-08-16	11.680	12.1600	11.6500	12.13	+5.846%	2,821,043	-10.552%
2017-08-15	11.600	11.6700	11.3900	11.46	-0.779%	1,160,255	-5.323%
2017-08-14	11.360	11.6400	11.3500	11.55	+1.050%	1,901,801	-6.061%
2017-08-11	11.250	11.6650	11.1600	11.43	+4.004%	1,874,136	-5.074%
2017-08-10	10.960	11.1100	10.7400	10.99	+0.641%	1,485,506	-1.274%
2017-08-09	10.950	11.0300	10.8400	10.92	-0.183%	1,872,996	-0.641%
2017-08-08	11.220	11.2500	10.8900	10.94	-2.582%	1,558,184	-0.823%
2017-08-07	11.060	11.3250	10.8900	11.23	+2.091%	1,495,399	-3.384%
2017-08-04	10.860	11.1300	10.7300	11.00	+1.570%	1,866,087	-1.364%
2017-08-03	11.000	11.0400	10.7650	10.83	-1.545%	1,510,620	+0.185%
2017-08-02	10.840	11.0400	10.7250	11.00	+0.273%	2,306,311	-1.364%
2017-08-01	10.830	11.0200	10.7700	10.97	+3.784%	2,238,915	-1.094%
2017-07-31	10.650	10.7000	10.5300	10.57	-0.564%	820,877	+2.649%
2017-07-28	10.480	10.6750	10.3900	10.63	+1.625%	854,214	+2.070%
2017-07-27	10.470	10.6200	10.4000	10.46	+0.480%	942,362	+3.728%
2017-07-26	10.460	10.6000	10.3900	10.41	+0.192%	1,017,355	+4.227%
2017-07-25	10.720	10.7200	10.3100	10.39	-2.897%	1,315,302	+4.427%
2017-07-24	10.740	10.7600	10.4200	10.70	-0.558%	986,358	+1.402%
2017-07-21	10.820	10.8450	10.6600	10.76	-0.093%	1,233,358	+0.836%
2017-07-20	10.950	10.9750	10.7600	10.77	-1.102%	971,731	+0.743%
2017-07-19	10.840	10.9500	10.8100	10.89	+1.397%	649,905	-0.367%

document.getElementById("X3HSqC").onerror = function(){this.style.display='none';}; .dark-mode .sSqBF1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSqBF1{ color: #333333; background-color: white; border: 2px solid #333333; }FBRFenie Brossette Co.stock NYSE

FBR
Fenie Brossette Co.
stock NYSE