Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fbr Ltd (OP: FBRKF )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:43 PM EDT, Oct 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 18, 2024 0.0300 0.0318 0.0269 0.0300 286,401 -0.01(-14.29%)
Oct 17, 2024 0.0350 0.0350 0.0350 0.0350 13,000 +0.00(+0.29%)
Oct 16, 2024 0.0300 0.0349 0.0300 0.0349 113,000 +0.00(+12.58%)
Oct 15, 2024 0.0360 0.0420 0.0300 0.0310 265,000 -0.00(-11.68%)
Oct 14, 2024 0.0320 0.0400 0.0300 0.0351 289,936 +0.00(+9.69%)
Oct 11, 2024 0.0380 0.0380 0.0320 0.0320 731,222 -0.01(-15.34%)
Oct 10, 2024 0.0320 0.0378 0.0300 0.0378 442,000 +0.00(+9.57%)
Oct 09, 2024 0.0320 0.0360 0.0320 0.0345 121,069 -0.00(-10.62%)
Oct 08, 2024 0.0335 0.0420 0.0323 0.0386 387,650 +0.00(+3.76%)
Oct 07, 2024 0.0400 0.0503 0.0323 0.0372 299,000 +0.00(+3.33%)
Oct 04, 2024 0.0457 0.0502 0.0314 0.0360 492,931 -0.00(-2.44%)
Oct 03, 2024 0.0314 0.0600 0.0314 0.0369 392,200 +0.00(+1.10%)
Oct 02, 2024 0.0350 0.0513 0.0324 0.0365 263,785 +0.00(+4.29%)
Oct 01, 2024 0.0345 0.0506 0.0330 0.0350 425,000 +0.00(+3.86%)
Sep 30, 2024 0.0350 0.0390 0.0337 0.0337 48,000 -0.01(-13.37%)
Sep 27, 2024 0.0380 0.0390 0.0380 0.0389 672,000 +0.00(+2.37%)
Sep 26, 2024 0.0377 0.0380 0.0377 0.0380 525,000 +0.00(+2.70%)
Sep 25, 2024 0.0390 0.0390 0.0357 0.0370 39,487 +0.01(+21.31%)
Sep 23, 2024 0.0305 0 -0.01(-21.79%)
Sep 20, 2024 0.0380 0.0390 0.0350 0.0390 897,186 +0.00(+9.24%)
Sep 19, 2024 0.0390 0.0390 0.0320 0.0357 138,750 +0.00(+11.56%)
Sep 17, 2024 0.0320 0 -0.00(-3.03%)
Sep 16, 2024 0.0320 0.0330 0.0320 0.0330 344,000 +0.00(+6.45%)
Sep 13, 2024 0.0310 0.0310 0.0310 0.0310 550,000 +0.01(+24.00%)
Sep 12, 2024 0.0270 0.0270 0.0250 0.0250 174,400 +0.00(+0.00%)
Sep 11, 2024 0.0225 0.0270 0.0225 0.0250 313,000 -0.00(-13.79%)
Sep 10, 2024 0.0270 0.0290 0.0270 0.0290 500,000 +0.00(+7.81%)
Sep 09, 2024 0.0285 0.0290 0.0269 0.0269 123,200 -0.00(-5.61%)
Sep 06, 2024 0.0277 0.0285 0.0264 0.0285 351,000 +0.00(+15.85%)
Sep 05, 2024 0.0292 0.0325 0.0246 0.0246 31,500 -0.00(-3.91%)
Sep 04, 2024 0.0280 0.0300 0.0242 0.0256 61,800 -0.00(-6.91%)
Sep 03, 2024 0.0290 0.0290 0.0271 0.0275 548,000 -0.00(-3.51%)
Aug 30, 2024 0.0305 0.0310 0.0285 0.0285 452,965 +0.00(+18.75%)
Aug 29, 2024 0.0300 0.0321 0.0240 0.0240 57,315 -0.01(-25.00%)
Aug 28, 2024 0.0293 0.0320 0.0293 0.0320 169,000 +0.00(+9.22%)
Aug 27, 2024 0.0250 0.0293 0.0230 0.0293 700,080 +0.00(+17.20%)
Aug 26, 2024 0.0289 0.0289 0.0250 0.0250 478,156 -0.00(-6.02%)
Aug 23, 2024 0.0320 0.0320 0.0262 0.0266 864,518 -0.00(-10.14%)
Aug 22, 2024 0.0299 0.0299 0.0260 0.0296 91,500 +0.00(+0.68%)
Aug 21, 2024 0.0297 0.0297 0.0258 0.0294 222,090 +0.00(+1.38%)
Aug 20, 2024 0.0290 0.0290 0.0290 0.0290 1,526 -0.00(-11.59%)
Aug 19, 2024 0.0310 0.0328 0.0250 0.0328 188,583 -0.00(-6.29%)
Aug 16, 2024 0.0252 0.0350 0.0250 0.0350 145,428 +0.01(+38.89%)
Aug 15, 2024 0.0325 0.0350 0.0250 0.0252 485,333 -0.00(-11.27%)
Aug 14, 2024 0.0275 0.0310 0.0250 0.0284 777,120 +0.00(+11.37%)
Aug 13, 2024 0.0300 0.0400 0.0230 0.0255 200,000 -0.00(-11.46%)
Aug 12, 2024 0.0230 0.0345 0.0230 0.0288 134,000 +0.00(+17.55%)
Aug 09, 2024 0.0245 0.0245 0.0245 0.0245 20,408 +0.00(+0.00%)
Aug 08, 2024 0.0250 0.0350 0.0230 0.0245 2,066,500 -0.00(-2.39%)
Aug 07, 2024 0.0431 0.0431 0.0240 0.0251 358,100 -0.00(-11.93%)
Aug 06, 2024 0.0425 0.0443 0.0250 0.0285 923,854 -0.00(-13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.