FBR Limited Historical Data - DZ2 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
FBR Limited (DZ2)
FBR Limited (DZ2) Historical

FBR Limited (DZ2)

0.023

-0.0005

(-2.13%)

Closed December 04 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0025	-9.80392156863	0.0255	0.0255	0.0235	35133	0.0255	DE
4	-0.002	-8	0.025	0.026	0.019	116995	0.02250797	DE
12	0.0005	2.22222222222	0.0225	0.035	0.019	73050	0.02430419	DE
26	0.0065	39.3939393939	0.0165	0.037	0.014	72526	0.02669394	DE
52	0.0115	100	0.0115	0.037	0.0115	63739	0.02248705	DE
156	0.0095	70.3703703704	0.0135	0.037	0.0115	59978	0.02146814	DE
260	0.0095	70.3703703704	0.0135	0.037	0.0115	59978	0.02146814	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1733174820	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	61932
1732915620	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	8333
1732829220	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1732742820	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	0
1732656420	0.0254999	0	0.00	0.0254999	0.0254999	0.0254999	13875
1732570020	0.0254999	-0.0005	-1.92	0.0254999	0.0254999	0.0254999	50000
1732310820	0.026	0.0025	10.64	0.026	0.026	0.021	55000
1732224420	0.0235	0.0035	17.50	0.019	0.0235	0.019	66355
1732138020	0.02	0	0.00	0.02	0.02	0.02	0
1732051620	0.02	0	0.00	0.02	0.02	0.02	0
1731965220	0.02	-0.001	-4.76	0.021	0.021	0.0195	140000
1731705960	0.021	-0.0015	-6.67	0.021	0.021	0.021	90000
1731619560	0.0225	0.0005	2.27	0.0205	0.0225	0.02	704000
1731533160	0.022	0	0.00	0.022	0.022	0.022	110000
1731446820	0.022	0.001	4.76	0.025	0.026	0.0214999	373000
1731360420	0.021	-0.002	-8.70	0.021	0.021	0.021	31000
1731101220	0.023	-0.002	-8.00	0.023	0.023	0.023	1430
1731014760	0.025	0	0.00	0.025	0.025	0.025	10000
1730928360	0.025	0.0015	6.38	0.025	0.025	0.025	40000
1730841960	0.0235	-0.0035	-12.96	0.026	0.028	0.0214999	172624
1730755560	0.027	0	0.00	0.027	0.027	0.027	0
1730496360	0.027	0	0.00	0.027	0.027	0.027	0
1730409960	0.027	0	0.00	0.027	0.027	0.027	0
1730323560	0.027	0	0.00	0.027	0.027	0.027	0
1730237160	0.027	-0.0005	-1.82	0.027	0.027	0.027	30000
1730150760	0.0275	0	0.00	0.0275	0.0275	0.0275	41739
1729888020	0.0275	0.0025	10.00	0.0275	0.0275	0.0275	60000
1729801560	0.025	0	0.00	0.025	0.025	0.025	0
1729715160	0.025	0	0.00	0.025	0.025	0.025	0
1729628760	0.025	-0.0025	-9.09	0.025	0.025	0.025	1200
1729542360	0.0275	-0.0015	-5.17	0.0275	0.0275	0.0275	41000
1729283160	0.029	0	0.00	0.029	0.029	0.029	0
1729196760	0.029	0	0.00	0.029	0.029	0.029	0
1729110360	0.029	0.004	16.00	0.029	0.029	0.029	50000
1729023960	0.025	-0.0055	-18.03	0.025	0.025	0.025	1000
1728937560	0.0305	0	0.00	0.0305	0.0305	0.0305	0
1728678360	0.0305	0.004	15.09	0.0305	0.0305	0.0305	50000
1728591960	0.0265	-0.0045	-14.52	0.0295	0.0295	0.024	63000
1728505560	0.031	0	0.00	0.031	0.031	0.031	3000
1728419160	0.031	0	0.00	0.031	0.031	0.031	0
1728332760	0.031	-0.0005	-1.59	0.031	0.031	0.031	125000
1728073620	0.0315	0	0.00	0.0315	0.0315	0.0315	0
1727987220	0.0315	0.0045	16.67	0.0315	0.0315	0.0315	10000
1727900820	0.027	-0.0055	-16.92	0.027	0.027	0.027	1
1727814420	0.0325	-0.001	-2.99	0.0325	0.0325	0.0265	26202
1727727960	0.0335	0	0.00	0.0335	0.0335	0.0335	0
1727468760	0.0335	-0.0015	-4.29	0.0335	0.0335	0.0335	50000
1727382360	0.035	0	0.00	0.035	0.035	0.035	0
1727295960	0.035	0	0.00	0.035	0.035	0.035	0
1727209560	0.035	0.006	20.69	0.035	0.035	0.035	700
1727123220	0.029	0	0.00	0.029	0.029	0.029	0
1726864020	0.029	0	0.00	0.029	0.029	0.029	0
1726777620	0.029	0	0.00	0.029	0.029	0.029	0
1726691220	0.029	0	0.00	0.029	0.029	0.029	0
1726604820	0.029	0	0.00	0.029	0.029	0.029	0
1726518420	0.029	0.0035001	13.73	0.029	0.029	0.029	73100
1726259160	0.0254999	0	0.00	0.029	0.029	0.0254999	18315
1726172760	0.0254999	-0.003	-10.53	0.0254999	0.0254999	0.0254999	50000
1726086360	0.0285	0.005	21.28	0.0225	0.0285	0.0225	8000
1726000020	0.0235	0	0.00	0.0235	0.0235	0.0235	0
1725913620	0.0235	0.0020001	9.30	0.0235	0.0235	0.0235	29000
1725654360	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1725567960	0.0214999	0	0.00	0.0214999	0.0214999	0.0214999	0
1725481560	0.0214999	-0.003	-12.24	0.0214999	0.0214999	0.0214999	2000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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