Historical Stock Prices

(ETF)
FBGX 
$133.16
*  
0.80
0.6%
Get FBGX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading FBGX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 133.9036 133.9036 132.82 133.16 8,857
12/01/2016 135.42 135.57 132.32 132.36 7,966
11/30/2016 137.9 138.215 135.55 136.06 2,334
11/29/2016 137.84 138.5562 137.84 138.2675 3,682
11/28/2016 137.56 137.81 137.16 137.16 1,709
11/25/2016 137.71 138.4 137.71 138.09 2,837
11/23/2016 136.22 137.359 136.22 137.359 5,074
11/22/2016 137.12 137.44 136.7625 137.44 4,437
11/21/2016 135.3 136.6 135.3 136.52 3,085
11/18/2016 135.44 135.44 134.72 134.82 5,167
11/17/2016 133.4 135.77 133.4 135.77 9,279
11/16/2016 131.18 133.7 131.18 133.59 3,949
11/15/2016 130.88 132.9429 130.88 132.8195 4,058
11/14/2016 132.65 132.65 130.345 130.83 3,137
11/11/2016 130.61 132.22 130.61 131.89 6,374
11/10/2016 134.6 134.6224 130.45 132.1518 6,354
11/09/2016 127.04 133.31 127.04 133.31 3,875
11/08/2016 129.06 131.8877 129.06 131.505 4,711
11/07/2016 127.09 130.2539 127.09 130.18 6,657
11/04/2016 125.05 126.08 124.32 124.32 4,549
11/03/2016 126.4 126.4 124.07 124.07 3,347
11/02/2016 126.7 127.89 126.27 126.61 10,833
11/01/2016 129.91 129.94 126.501 127.61 6,467
10/31/2016 129.85 130.3 129.76 129.76 4,645
10/28/2016 130.64 131.48 129.65 129.81 4,655
10/27/2016 133.31 133.31 131.04 131.04 3,185
10/26/2016 131.97 133 131.53 131.655 2,721
10/25/2016 134.41 134.41 133.41 133.62 5,208
10/24/2016 135 135.41 134.795 135.205 5,067
10/21/2016 131.98 133.38 131.98 132.86 4,348
10/20/2016 132.11 132.86 131.4935 132.62 2,221
10/19/2016 132.67 133.35 132.31 133.0001 3,390
10/18/2016 132 133.1975 132 132.635 4,567
10/17/2016 131.07 131.3 130.5 130.65 6,542
10/14/2016 131.41 133.473 131.41 131.9599 5,666
10/13/2016 129.95 131.63 129.95 131.41 2,971
10/12/2016 131.8173 132.7922 131.13 132.115 5,523
10/11/2016 134.05 134.05 131.11 131.69 2,310
10/10/2016 135.66 135.94 134.5686 135.216 5,749
10/07/2016 134.5 134.525 133.01 134.11 3,545
10/06/2016 134.12 135.306 134.12 135.18 2,959
10/05/2016 135.26 135.51 134.9 134.95 10,658
10/04/2016 136.08 136.08 133.73 134.37 2,315
10/03/2016 135.71 135.85 134.9 135.735 3,565
09/30/2016 135.76 137.29 135.38 137.08 9,318
09/29/2016 136.77 137.12 134.62 134.7 5,600
09/28/2016 135.74 136.572 135.6287 136.572 2,992
09/27/2016 134.35 136.57 134.22 136.55 3,047
09/26/2016 134.73 135.1266 134.425 134.76 8,828
09/23/2016 137.14 137.46 136.7852 137.1 3,696
09/22/2016 137.17 138.19 137.17 138.08 3,815
09/21/2016 133.97 136.3393 133.9625 136.05 3,807
09/20/2016 134 134.35 133.23 134 4,749
09/19/2016 134.4871 134.4871 132.92 133.28 5,022
09/16/2016 133 133.7 132.56 133.5 7,478
09/15/2016 131 134.52 131 134.3799 4,509
09/14/2016 131.833 132.09 130.58 130.58 4,575
09/13/2016 132.53 132.53 130.4 130.4 5,400
09/12/2016 130.01 134.14 130.01 134.14 8,603
09/09/2016 134.0001 134.0001 130.6838 130.6838 57,610
09/08/2016 136.32 137 136.32 136.64 4,103
09/07/2016 137.62 138.08 137.265 137.8677 5,514
09/06/2016 137.16 137.83 136.84 137.83 15,129
09/02/2016 137.345 137.48 136.85 137.13 1,821
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?