ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,521.18
-0.14%
US Tech 100
18,516.40
0.24%
Dow Jones
40,875.09
-0.15%
Brent Oil
72.725
-1.22%
Bitcoin
58,062.99
1.12%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. FBR Ltd (QB) (FBRKF)

  7. FBR Ltd (QB) (FBRKF) Historical

FBRKF FBR Ltd (QB)

0.026
-0.0015 (-5.45%)
Last Updated: 10:33:29
Delayed by 15 minutes

FBRKF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 03 2024 0.0275 -0.001 -3.51% 0.029 0.029 0.02705 548,000
Aug 30 2024 0.0285 0.0045 18.75% 0.0305 0.031 0.0285 452,965
Aug 29 2024 0.024 -0.008 -25.00% 0.0321 0.0321 0.024 57,315
Aug 28 2024 0.032 0.0027 9.20% 0.0293 0.032 0.0293 169,000
Aug 27 2024 0.029305 0.00431 17.22% 0.025 0.029305 0.023 700,080
Aug 26 2024 0.025 -0.00156 -5.87% 0.0265 0.0289 0.025 478,156
Aug 23 2024 0.02656 -0.00299 -10.12% 0.032 0.032 0.02624 864,518
Aug 22 2024 0.02955 0.0002 0.68% 0.029876 0.029876 0.026 91,500
Aug 21 2024 0.02935 0.00035 1.21% 0.0297 0.0297 0.02578 222,090
Aug 20 2024 0.029 -0.00375 -11.45% 0.029 0.029 0.029 1,526
Aug 19 2024 0.03275 -0.00225 -6.43% 0.03 0.03275 0.025 188,583
Aug 16 2024 0.035 0.0098 38.89% 0.0252 0.035 0.025 145,428
Aug 15 2024 0.0252 -0.0032 -11.27% 0.03 0.035 0.025 485,333
Aug 14 2024 0.0284 0.0029 11.37% 0.0275 0.03096 0.025 777,120
Aug 13 2024 0.0255 -0.00325 -11.30% 0.03 0.04 0.023 200,000
Aug 12 2024 0.02875 0.00425 17.35% 0.023 0.0345 0.023 134,000
Aug 09 2024 0.0245 0.00 0.00% 0.0245 0.0245 0.0245 20,408
Aug 08 2024 0.0245 -0.0006 -2.39% 0.0334 0.035 0.023 2,066,500
Aug 07 2024 0.0251 -0.0034 -11.93% 0.04305 0.04305 0.024 358,100
Aug 06 2024 0.0285 -0.0045 -13.64% 0.028 0.04425 0.025 923,854
Aug 05 2024 0.033 0.0005 1.54% 0.028 0.05 0.028 458,051
Aug 02 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0
Aug 01 2024 0.0325 0.00 0.00% 0.0325 0.0325 0.0325 0
Jul 31 2024 0.0325 0.0029 9.80% 0.032 0.044 0.0311 176,000
Jul 30 2024 0.0296 -0.0024 -7.50% 0.032 0.0453 0.0296 276,000
Jul 29 2024 0.032 0.0015 4.92% 0.032 0.032 0.032 30,000
Jul 26 2024 0.0305 0.0029 10.51% 0.0224 0.0305 0.0224 3,200
Jul 25 2024 0.0276 0.0001 0.36% 0.0222 0.02868 0.0222 23,000
Jul 24 2024 0.0275 -0.0025 -8.33% 0.035 0.035 0.0275 153,300
Jul 23 2024 0.03 -0.004 -11.76% 0.035 0.035 0.0269 1,353,269
Jul 22 2024 0.034 -0.00595 -14.89% 0.0301 0.055 0.03 277,700
Jul 19 2024 0.03995 -0.00005 -0.13% 0.048 0.048 0.0302 147,000
Jul 18 2024 0.04 -0.004 -9.09% 0.04 0.05 0.0302 365,656
Jul 17 2024 0.044 0.004 10.00% 0.05 0.05 0.035 462,524
Jul 16 2024 0.04 -0.0045 -10.11% 0.05 0.05 0.04 839,040
Jul 15 2024 0.0445 0.0004 0.91% 0.055 0.055 0.04 778,402
Jul 12 2024 0.0441 0.004 9.98% 0.0401 0.055 0.04 950,000
Jul 11 2024 0.0401 0.0101 33.67% 0.045 0.045 0.0357 2,443,771
Jul 10 2024 0.03 0.00 0.00% 0.04 0.04 0.03 34,400
Jul 09 2024 0.03 0.00245 8.89% 0.0225 0.03 0.0225 1,229,942
Jul 08 2024 0.02755 0.00555 25.23% 0.03 0.03 0.025 451,933
Jul 05 2024 0.022 0.001 4.76% 0.0239 0.0239 0.0217 40,000
Jul 03 2024 0.021 0.001 5.00% 0.024 0.024 0.017 570,875
Jul 02 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jul 01 2024 0.02 0.003 17.65% 0.02 0.02 0.02 5,000
Jun 28 2024 0.017 -0.0015 -8.11% 0.017 0.017 0.017 30,000
Jun 27 2024 0.0185 -0.0015 -7.50% 0.02 0.0208 0.0161 38,913
Jun 26 2024 0.02 0.00 0.00% 0.02 0.02 0.02 54,235
Jun 25 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Jun 24 2024 0.02 -0.0006 -2.91% 0.02 0.0205 0.02 247,087
Jun 21 2024 0.0206 0.00012 0.59% 0.0152 0.0206 0.0152 1,800
Jun 20 2024 0.02048 0.00098 5.03% 0.02048 0.02048 0.02048 6,800
Jun 18 2024 0.0195 -0.00098 -4.79% 0.024 0.024 0.0175 550,300
Jun 17 2024 0.02048 -0.00052 -2.48% 0.0215 0.0225 0.0196 828,600
Jun 14 2024 0.021 0.00 0.00% 0.021 0.021 0.021 0
Jun 13 2024 0.021 -0.003 -12.50% 0.021 0.021 0.017 150,800
Jun 12 2024 0.024 0.0028 13.21% 0.02025 0.024 0.02 234,245
Jun 11 2024 0.0212 0.00 0.00% 0.0212 0.0212 0.0212 0
Jun 10 2024 0.0212 0.0042 24.71% 0.018 0.0212 0.018 51,900
Jun 07 2024 0.017 0.00 0.00% 0.018 0.018 0.017 308,176
Jun 06 2024 0.017 -0.003 -15.00% 0.017 0.017 0.017 3,000

Your Recent History

USOTC
FBRKF
FBR (QB)
BIT
I05055
Banca IMI
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved