Historical Stock Prices

(ETF)
FBT 
$115.23
*  
0.93
0.8%
Get FBT Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading FBT 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 115.99 116.16 114.62 115.23 219,054
02/26/2015 116.44 116.44 114.4101 116.16 199,770
02/25/2015 114.27 117.095 113.02 116.34 272,848
02/24/2015 115.46 115.46 113.0176 114.17 260,425
02/23/2015 114.87 116.999 114.7039 115.46 318,138
02/20/2015 113.13 114.42 112.71 114.42 254,107
02/19/2015 112.77 113.3603 111.9737 112.95 246,166
02/18/2015 111.08 112.33 110.62 112.33 187,792
02/17/2015 110.48 111.67 110.23 111.04 254,314
02/13/2015 109.47 110.21 108.4999 110.21 170,611
02/12/2015 108.57 109.2 107.63 109.19 205,468
02/11/2015 107.61 109 106.66 107.69 189,215
02/10/2015 107.3 108.14 106.6 107.84 156,573
02/09/2015 106.36 107.73 106.16 106.29 148,517
02/06/2015 109 109.2499 106.55 107 208,489
02/05/2015 106.94 108.75 106.4 108.55 249,983
02/04/2015 105.36 106.763 103.49 106.09 299,002
02/03/2015 109.65 109.6599 105.46 107.85 271,958
02/02/2015 110.59 110.698 107.5655 109.14 202,373
01/30/2015 110.72 112.4461 109.73 109.9 237,107
01/29/2015 108.9 110.06 107.2 110.06 189,992
01/28/2015 112.55 112.55 108.69 108.94 266,799
01/27/2015 110.24 112.43 110.0984 111.6 315,673
01/26/2015 110 111.6199 109.132 111.38 261,602
01/23/2015 108.74 109.6499 108.2001 109.51 206,213
01/22/2015 108.5 108.94 105.41 108.94 204,214
01/21/2015 108.87 109.92 107.5775 107.94 217,210
01/20/2015 108.1 109.6299 106.5801 109.24 195,577
01/16/2015 105.19 107.57 105 107.49 223,087
01/15/2015 108.04 108.04 105 105.14 225,877
01/14/2015 106.09 107.5072 105.47 107.24 305,943
01/13/2015 107.61 109.26 105.89 107.06 425,286
01/12/2015 106 106.9 105.41 106.19 226,728
01/09/2015 105.88 105.88 104.21 104.99 269,938
01/08/2015 105.39 105.623 104.45 105.46 313,051
01/07/2015 102.59 104.24 102.2804 104.22 245,362
01/06/2015 103.15 103.598 100.02 101.17 437,693
01/05/2015 101.97 103.546 101.5 102.83 207,561
01/02/2015 102.52 103.7299 101.76 102.47 193,969
12/31/2014 102.91 104.06 101.8301 102.02 158,626
12/30/2014 104.13 104.13 102.33 102.44 122,498
12/29/2014 103.5 104.12 102.73 103.73 158,068
12/26/2014 101.73 103.53 101.65 103.41 99,982
12/24/2014 99.16 101.888 99.0001 100.93 111,456
12/23/2014 104.37 104.37 98.7 99.46 384,450
12/22/2014 104.75 104.999 102.95 104.09 329,002
12/19/2014 104.85 105.9207 103.71 105.3 201,174
12/18/2014 102.68 104.28 102 104.28 236,999
12/17/2014 97.78 101.005 97.41 100.9 229,346
12/16/2014 97.95 100.11 97.12 97.41 209,077
12/15/2014 102.26 102.325 98.45 98.69 232,853
12/12/2014 102.07 103.21 101.53 101.61 163,196
12/11/2014 103.91 105.07 102.6455 102.93 140,227
12/10/2014 105.3 105.3 102.7455 102.87 126,324
12/09/2014 103.52 105.315 102.4401 105.02 150,318
12/08/2014 104.06 105.92 103.858 104.61 161,348
12/05/2014 101.97 102.52 101.812 102.49 125,675
12/04/2014 102.22 102.7148 101.36 101.78 117,032
12/03/2014 102.73 102.73 101.17 102.41 104,974
12/02/2014 101.43 102.66 101.4101 102.33 144,296
12/01/2014 101.69 102.02 100.46 100.82 144,122
11/28/2014 102.05 103.2664 101.64 101.9 80,945
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?