Historical Prices for Friedman Billings Ramsey (FBR)

Symbol:

Historical Data for Friedman Billings Ramsey Gro (FBR)

After Hours: $ 0.82

0.00 (0.00%)

Volume: 26.98 k

4:48 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.54	0.88	0.44	0.82	952,818	0.27	49.09%
10/9/08	0.85	0.92	0.4002	0.55	2,201,951	-0.30	-35.29%
10/8/08	0.92	0.97	0.80	0.85	1,133,262	-0.05	-5.56%
10/7/08	1.16	1.23	0.90	0.90	579,243	-0.27	-23.08%
10/6/08	1.26	1.41	1.06	1.17	784,311	-0.17	-12.69%
10/3/08	1.50	1.56	1.34	1.34	620,805	-0.13	-8.84%
10/2/08	1.65	1.67	1.47	1.47	515,191	-0.19	-11.45%
10/1/08	1.59	1.85	1.47	1.66	619,675	-0.34	-17.00%
9/30/08	1.60	2.00	1.44	2.00	565,126	0.43	27.39%
9/29/08	1.60	1.74	1.50	1.57	647,790	-0.03	-1.88%
9/26/08	1.59	1.64	1.54	1.60	344,171	-0.08	-4.76%
9/25/08	1.66	1.77	1.64	1.68	412,116	0.04	2.44%
9/24/08	1.67	1.81	1.62	1.64	257,436	-0.07	-4.09%
9/23/08	1.85	1.91	1.64	1.71	311,840	-0.04	-2.29%
9/22/08	1.97	1.99	1.71	1.75	356,139	-0.23	-11.62%
9/19/08	2.11	2.25	1.62	1.98	2,697,686	–	–
9/18/08	1.56	1.98	1.32	1.98	1,420,998	0.45	29.41%
9/17/08	1.70	1.73	1.51	1.53	775,442	-0.23	-13.07%
9/16/08	1.48	1.76	1.42	1.76	674,200	0.28	18.92%
9/15/08	1.68	1.71	1.48	1.48	472,199	-0.24	-13.95%
9/12/08	1.62	1.74	1.61	1.72	357,752	0.07	4.24%
9/11/08	1.57	1.68	1.42	1.65	651,528	0.03	1.85%
9/10/08	1.68	1.70	1.60	1.62	546,342	-0.04	-2.41%
9/9/08	1.78	1.85	1.66	1.66	457,485	-0.16	-8.79%
9/8/08	1.77	1.90	1.70	1.82	623,043	0.10	5.81%
9/5/08	1.82	1.82	1.68	1.72	584,727	-0.14	-7.53%
9/4/08	1.84	1.88	1.80	1.86	270,212	-0.01	-0.53%
9/3/08	1.78	1.91	1.77	1.87	326,520	0.07	3.89%
9/2/08	1.89	1.95	1.76	1.80	615,266	-0.03	-1.64%
8/29/08	1.90	1.93	1.82	1.83	544,838	-0.10	-5.18%
8/28/08	1.81	1.98	1.77	1.93	700,899	0.09	4.89%
8/27/08	1.80	1.85	1.77	1.84	488,381	0.04	2.22%
8/26/08	1.76	1.81	1.71	1.80	248,458	0.02	1.12%
8/25/08	1.86	1.86	1.74	1.78	261,829	-0.09	-4.81%
8/22/08	1.84	1.91	1.81	1.87	392,350	0.04	2.19%
8/21/08	1.72	1.87	1.69	1.83	395,298	0.11	6.40%
8/20/08	1.81	1.84	1.71	1.72	424,470	-0.09	-4.97%
8/19/08	1.87	1.93	1.78	1.81	311,626	-0.11	-5.73%
8/18/08	1.89	1.99	1.83	1.92	320,967	0.03	1.59%
8/15/08	1.98	2.06	1.82	1.89	567,888	-0.08	-4.06%
8/14/08	1.94	2.00	1.92	1.97	444,983	0.03	1.55%
8/13/08	1.89	1.95	1.87	1.94	552,962	0.03	1.57%
8/12/08	1.91	1.95	1.86	1.91	502,428	-0.07	-3.54%
8/11/08	1.86	2.02	1.76	1.98	799,230	0.12	6.45%
8/8/08	1.76	1.92	1.76	1.86	550,665	0.10	5.68%
8/7/08	1.84	1.93	1.75	1.76	601,475	-0.10	-5.38%
8/6/08	1.92	1.97	1.85	1.86	728,941	-0.04	-2.11%
8/5/08	1.79	1.95	1.78	1.90	1,114,766	0.14	7.95%
8/4/08	1.83	1.89	1.68	1.76	743,343	-0.07	-3.83%
8/1/08	1.73	1.85	1.65	1.83	420,145	0.10	5.78%
7/31/08	1.78	1.85	1.73	1.73	330,569	-0.07	-3.89%
7/30/08	1.80	1.92	1.74	1.80	714,627	–	–
7/29/08	1.79	1.86	1.75	1.80	956,339	0.04	2.27%
7/28/08	1.84	1.90	1.67	1.76	743,712	-0.11	-5.88%
7/25/08	1.71	1.89	1.64	1.87	800,152	0.20	11.98%
7/24/08	1.96	1.96	1.50	1.67	1,047,834	-0.32	-16.08%
7/23/08	1.97	2.08	1.84	1.99	1,052,153	0.02	1.02%
7/22/08	1.83	1.99	1.83	1.97	754,385	0.11	5.91%
7/21/08	1.84	1.88	1.70	1.86	407,138	0.06	3.33%
7/18/08	2.00	2.04	1.72	1.80	521,135	-0.16	-8.16%
7/17/08	1.74	1.99	1.74	1.96	741,103	0.19	10.73%
7/16/08	1.55	1.78	1.53	1.77	1,041,413	0.24	15.69%
7/15/08	1.50	1.65	1.41	1.53	592,717	0.01	0.66%
7/14/08	1.52	1.66	1.47	1.52	522,027	-0.10	-6.17%