Historical Stock Prices

(ETF)
FBT 
$91.32
*  
2.23
2.38%
Get FBT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-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.
04/29/2016 92.58 93 90.6301 91.32 100,690
04/28/2016 93.5 95.8 92.7 93.55 79,846
04/27/2016 94.98 95.2699 93.76 94.46 63,599
04/26/2016 96.5 96.5 94.2001 95.32 54,136
04/25/2016 96.7 97.43 96.325 96.47 68,543
04/22/2016 96.87 97.2383 95.25 97.07 81,492
04/21/2016 94.34 96.82 94.34 96.76 94,183
04/20/2016 94.36 95.04 93.6911 94.24 62,145
04/19/2016 95.87 96 93.2794 93.94 83,002
04/18/2016 94.44 96.1 94.05 95.89 61,829
04/15/2016 94.72 94.75 93.5483 94.58 80,658
04/14/2016 94.83 95.3 93.95 94.7 63,439
04/13/2016 93.49 94.7 92.7824 94.56 69,699
04/12/2016 91.71 92.69 90.72 92.62 118,498
04/11/2016 93.93 93.94 91.43 91.69 85,613
04/08/2016 95.52 95.52 92.38 93.45 122,965
04/07/2016 95.41 96.78 93.69 94.74 306,843
04/06/2016 91.09 96.2 91.01 96.2 197,690
04/05/2016 90.09 92.25 90.06 90.82 106,520
04/04/2016 90.06 92.378 90.05 90.64 159,227
04/01/2016 87 90.05 86.4 89.91 158,842
03/31/2016 85.28 88.6715 85.28 87.56 146,417
03/30/2016 85.79 87.6072 84.53 84.905 158,500
03/29/2016 83.35 85.3 81.97 85.29 244,043
03/28/2016 85.39 85.39 83.5 83.74 91,284
03/24/2016 83.85 86.37 82.6652 85.091 145,029
03/23/2016 87.57 88.1782 84.45 84.47 248,669
03/22/2016 84.79 87.9 84.73 87.57 231,623
03/21/2016 83.62 85.75 83.62 85.26 320,191
03/18/2016 82.5 84.3 81.4201 83.94 382,695
03/17/2016 82.36 82.82 80.166 82.19 317,045
03/16/2016 82.88 84.169 81.48 82.69 299,248
03/15/2016 85.87 85.92 82.87 83.24 152,515
03/14/2016 86.27 87.39 86.18 86.7 94,605
03/11/2016 85.12 86.53 84.561 86.47 105,577
03/10/2016 85.71 86.4474 83.16 84.06 189,483
03/09/2016 86.23 86.2802 83.7578 84.98 158,168
03/08/2016 88.9 88.9 85.64 85.83 237,860
03/07/2016 86.85 90.08 86.29 89.12 230,758
03/04/2016 88.06 89.8361 87.17 88.37 214,350
03/03/2016 88.5 88.63 87.1 87.82 103,634
03/02/2016 87.25 89.28 87.07 88.55 228,902
03/01/2016 83.91 87.51 83.4 87.48 196,968
02/29/2016 84.87 85.42 83.33 83.33 233,750
02/26/2016 84.08 85.33 83.71 85.03 176,745
02/25/2016 84.07 85.06 82.7001 83.47 87,078
02/24/2016 82.11 83.71 80.58 83.52 219,023
02/23/2016 84.5 85.49 83.02 83.13 153,382
02/22/2016 85.96 86.46 84.57 85.01 201,304
02/19/2016 83.63 85.1185 82.61 85 326,777
02/18/2016 86.51 86.756 83.89 83.99 466,237
02/17/2016 84.89 86.5106 83.95 86.34 272,958
02/16/2016 82.57 84.27 82.12 83.95 317,604
02/12/2016 79.3 81.68 77.76 81.44 359,611
02/11/2016 76.675 78.98 76.375 78.18 396,398
02/10/2016 79.09 82.006 78.842 78.98 511,069
02/09/2016 76.67 80.495 76.11 78.61 647,312
02/08/2016 79.44 79.859 77.23 78.35 1,006,134
02/05/2016 82.22 82.45 78.707 81.17 17,193,210
02/04/2016 82.35 85.65 81.32 82.9 3,317,399
02/03/2016 82.56 83.15 78.4 82.9 5,813,832
02/02/2016 84.67 85.38 81.7001 82.18 1,126,507
02/01/2016 85.21 86.57 83.815 85.85 1,251,095
01/29/2016 84.86 86.7067 83.8 85.803 854,389
*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?