Historical Stock Prices

(ETF)
FBND 
$51.11
*  
0.09
0.18%
Get FBND Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading FBND 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 51.07 51.13 51.0188 51.11 32,155
09/22/2016 50.98 51.06 50.9301 51.02 29,763
09/21/2016 50.77 50.9 50.6537 50.9 42,008
09/20/2016 50.7 50.76 50.6596 50.7 18,585
09/19/2016 50.75 50.79 50.6601 50.77 46,199
09/16/2016 50.76 50.76 50.6628 50.7 22,895
09/15/2016 50.555 50.7126 50.555 50.7 22,418
09/14/2016 50.6003 50.77 50.6003 50.75 12,525
09/13/2016 50.72 51.19 50.5376 50.6301 23,205
09/12/2016 50.73 50.83 50.7001 50.7692 16,587
09/09/2016 50.9 50.9199 50.797 50.81 47,720
09/08/2016 51.1 51.12 50.91 50.9934 38,325
09/07/2016 51.2 51.2 51.08 51.14 27,842
09/06/2016 51 51.12 50.95 51.11 19,993
09/02/2016 51.1 51.12 50.9325 50.99 18,079
09/01/2016 50.9 51.03 50.8165 51 22,860
08/31/2016 51.04 51.0699 50.9429 50.9671 162,334
08/30/2016 51.05 51.06 50.975 51.0499 13,275
08/29/2016 51.06 51.11 50.9501 51.06 99,341
08/26/2016 51.1 51.26 50.95 51.0068 24,478
08/25/2016 51.12 51.1599 51.09 51.1221 17,584
08/24/2016 51.07 51.17 51.055 51.1 18,894
08/23/2016 51.17 51.1999 51.02 51.14 22,837
08/22/2016 50.96 51.16 50.96 51.0576 23,671
08/19/2016 51 51.05 50.9072 50.9861 26,224
08/18/2016 51.06 51.14 50.9239 51.14 27,951
08/17/2016 51 51.04 50.8801 51.04 33,483
08/16/2016 50.92 50.9899 50.8479 50.95 50,271
08/15/2016 51.03 51.0599 50.93 50.99 27,215
08/12/2016 50.94 51.11 50.83 51.06 104,468
08/11/2016 50.96 51.02 50.78 50.78 41,745
08/10/2016 50.91 50.93 50.9 50.92 17,026
08/09/2016 50.7 50.882 50.7 50.79 19,014
08/08/2016 50.81 50.81 50.6 50.68 687,067
08/05/2016 50.82 50.82 50.631 50.74 33,592
08/04/2016 50.84 50.84 50.7403 50.7726 17,758
08/03/2016 50.67 50.6999 50.62 50.69 13,651
08/02/2016 50.64 50.71 50.63 50.675 10,543
08/01/2016 50.93 50.93 50.71 50.7575 26,779
07/29/2016 50.82 50.94 50.7134 50.94 23,290
07/28/2016 50.77 50.81 50.679 50.81 36,537
07/27/2016 50.79 51.24 50.629 50.7319 11,656
07/26/2016 50.83 50.83 50.591 50.75 15,732
07/25/2016 50.87 50.918 50.6967 50.7434 18,940
07/22/2016 50.86 50.864 50.7801 50.84 13,952
07/21/2016 50.84 50.85 50.715 50.83 15,368
07/20/2016 50.86 50.86 50.6929 50.76 21,336
07/19/2016 50.79 50.81 50.6666 50.7999 15,783
07/18/2016 50.59 50.77 50.59 50.75 14,579
07/15/2016 50.711 50.75 50.5 50.5 23,736
07/14/2016 50.74 50.75 50.656 50.75 21,741
07/13/2016 50.92 50.92 50.535 50.85 25,520
07/12/2016 50.719 50.77 50.5901 50.66 16,014
07/11/2016 50.94 50.94 50.7001 50.74 31,169
07/08/2016 50.54 50.88 50.48 50.88 58,953
07/07/2016 50.52 50.76 50.52 50.72 24,287
07/06/2016 50.79 50.79 50.535 50.74 10,841
07/05/2016 50.74 50.746 50.5601 50.66 669,446
07/01/2016 50.58 50.58 50.3423 50.5 18,988
06/30/2016 50.32 50.37 50.1346 50.2999 20,944
06/29/2016 50.28 50.3394 50.25 50.26 10,211
06/28/2016 49.91 50.348 49.91 50.335 5,826
06/27/2016 50.03 50.44 50.03 50.284 8,425
06/24/2016 50.01 50.2361 50 50.12 12,695
06/23/2016 50.13 50.13 49.95 50.02 13,675
*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?