Home > Quotes > FBT > Historical Prices

First Trust Amex Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$56.66
*  
0.55
  negative  
0.96%
Get FBT Alerts
*Delayed - data as of Jun. 19, 2013 


Community Rating:
View:    FBT After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  57.07  57.668  56.66  56.66 67,958
06/18/2013 56.68 57.4267 56.395 57.21 24,493
06/17/2013 57.22 57.3299 56.36 56.53 39,016
06/14/2013 57.45 57.45 56.3999 56.68 76,651
06/13/2013 56.95 58.09 56.62 57.61 24,429
06/12/2013 58.08 58.2299 57 57.03 122,964
06/11/2013 57.76 58.3065 57.11 57.69 26,652
06/10/2013 58.35 58.35 57.4301 57.959 29,057
06/07/2013 57.24 58.13 57.01 58.09 42,518
06/06/2013 55.76 56.87 55.4701 56.87 88,167
06/05/2013 56.76 57.458 55.3701 55.59 186,141
06/04/2013 58.11 58.4262 56.78 57.11 86,800
06/03/2013 59.13 59.13 56.7099 58.07 104,715
05/31/2013 60.05 60.23 59.1 59.1 24,087
05/30/2013 59.57 60.15 59.3 60.07 45,786
05/29/2013 59.65 59.65 58.84 59.33 41,762
05/28/2013 59.69 60.242 59.53 59.95 35,092
05/24/2013 59.15 59.15 58.5 58.97 27,536
05/23/2013 58.27 59.44 57.4601 59.27 93,782
05/22/2013 59.82 60.918 58.57 59 70,294
05/21/2013 59.69 59.92 59.2884 59.67 23,759
05/20/2013 59.66 60.1398 59.38 59.41 33,236
05/17/2013 59.57 59.992 59.19 59.66 66,917
05/16/2013 60.55 60.55 59.0445 59.4 53,787
05/15/2013 61.42 61.53 60.19 60.58 39,271
05/14/2013 60.63 61.47 60.4 61.42 109,173
05/13/2013 59.52 60.4 59.3 60.3 49,722
05/10/2013 57.7 59.68 57.7 59.43 69,535
05/09/2013 57.85 58.17 57.321 57.45 24,867
05/08/2013 57.77 58.06 57.5 57.852 14,926
05/07/2013 58.22 58.22 57.458 57.56 90,316
05/06/2013 58.08 58.14 57.6 57.91 27,974
05/03/2013 57.89 58.7995 57.89 57.99 32,802
05/02/2013 56.62 57.48 56.52 57.22 35,664
05/01/2013 57.42 57.42 56.22 56.31 79,612
04/30/2013 57.21 57.47 56.66 57.42 50,782
04/29/2013 57.32 57.81 57.06 57.43 49,490
04/26/2013 56.81 57.26 56.65 57.06 16,016
04/25/2013 56.68 56.91 56.26 56.82 37,176
04/24/2013 57.46 57.46 56.1768 56.24 52,455
04/23/2013 57.32 58.08 57.17 57.5 65,683
04/22/2013 57.2199 57.32 56.4401 56.92 48,570
04/19/2013 55.61 57.14 55.45 57.14 52,173
04/18/2013 54.8 54.8 53.34 53.87 106,942
04/17/2013 54.95 55 53.7749 54.7 80,189
04/16/2013 54.67 55.2 54.15 55.15 126,010
04/15/2013 55.87 55.87 53.98 54.15 67,456
04/12/2013 55.51 55.84 55.181 55.819 37,512
04/11/2013 55.06 55.7958 55.06 55.67 35,733
04/10/2013 53.69 55 53.69 55 61,445
04/09/2013 54.07 54.07 53.44 53.54 44,570
04/08/2013 54.09 54.09 53.335 53.92 16,801
04/05/2013 53.46 53.83 53.1 53.76 27,943
04/04/2013 53.93 54.132 53.6755 53.98 29,150
04/03/2013 54.93 54.93 53.44 53.61 39,724
04/02/2013 54.14 54.97 54.14 54.69 116,861
04/01/2013 54.62 54.7188 53.74 53.98 45,644
03/28/2013 53.87 54.5199 53.87 54.34 53,318
03/27/2013 52.94 53.74 52.5 53.68 27,196
03/26/2013 53.24 53.3055 52.6901 52.98 27,609
03/25/2013 53.39 53.43 52.5875 52.95 76,574
03/22/2013 53.2 53.5 53.11 53.29 37,461
03/21/2013 53.65 53.73 52.9 53.07 64,577
03/20/2013 53.11 53.563 53.11 53.44 61,637
03/19/2013 53.22 53.374 52.608 52.79 59,851
03/18/2013 53.16 53.32 52.34 53.09 36,075
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.