First Trust Amex Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$72.65
*  
1.85
 negative 
2.61%
Get FBT Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
View:    FBT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  71.36  73.16  71.25  72.65 213,593
04/15/2014 70.41 71.5635 67.27 70.8 729,026
04/14/2014 71.13 72 68.81 70.19 432,846
04/11/2014 71.24 73.63 70.29 70.37 450,211
04/10/2014 76.45 76.45 71.57 72.26 356,133
04/09/2014 74.26 76.7 74.26 76.61 170,461
04/08/2014 74.49 75.02 72.61 73.88 327,335
04/07/2014 73.64 75.57 72.99 74.35 294,957
04/04/2014 77.67 77.67 73.47 74.14 265,170
04/03/2014 78.83 79.03 75.73 76.54 179,409
04/02/2014 79.86 80.046 78.16 78.9 255,823
04/01/2014 77.5 79.34 77.38 78.64 257,044
03/31/2014 74.91 76.87 74.91 76.69 218,944
03/28/2014 77 77.41 73.99 74.28 376,342
03/27/2014 75.9 77.42 74.18 77.4 363,497
03/26/2014 78.16 78.75 75.9557 75.99 276,257
03/25/2014 78.24 79.47 76.28 77.57 452,392
03/24/2014 80.04 80.6599 75.24 77.57 593,416
03/21/2014 83.86 84.31 79.47 79.66 469,493
03/20/2014 83 83.78 82.5908 82.99 160,203
03/19/2014 84.65 84.7868 82.73 83.25 144,245
03/18/2014 82.08 84.27 82.04 84.27 164,980
03/17/2014 82.01 82.972 81.4199 81.51 134,227
03/14/2014 81.23 82.2 80.61 81.2 280,852
03/13/2014 83.83 84.142 81.256 81.78 184,382
03/12/2014 82.44 83.74 82.311 83.7 96,397
03/11/2014 84.43 84.43 82.606 83.07 180,406
03/10/2014 83.6 84.0544 82.3901 84.01 115,350
03/07/2014 84.21 84.34 81.46 83.65 226,542
03/06/2014 86.12 86.21 83.1745 83.53 207,055
03/05/2014 85.9 86 85.13 85.65 142,183
03/04/2014 85.49 85.9999 85 85.61 160,815
03/03/2014 82.44 84.472 81.9101 83.92 215,961
02/28/2014 85.29 85.706 82.32 83.44 213,111
02/27/2014 85.8 85.949 85.09 85.36 194,876
02/26/2014 87.46 87.71 85.65 85.72 272,607
02/25/2014 87.33 87.955 85.3 87.45 263,859
02/24/2014 82.57 83.187 82.26 82.72 161,743
02/21/2014 81.27 82.7399 80.75 81.87 158,553
02/20/2014 79.21 80.76 78.5435 80.73 137,516
02/19/2014 80.1 80.6899 78.8042 78.96 195,230
02/18/2014 78.8 80.25 78.8 80.18 239,278
02/14/2014 79.05 79.17 77.78 78.12 150,827
02/13/2014 77.28 78.87 77.081 78.77 159,768
02/12/2014 77.99 78.3699 77.41 77.88 181,652
02/11/2014 77 77.83 76.556 77.56 232,495
02/10/2014 75.49 76.62 74.93 76.62 174,554
02/07/2014 72.93 75.15 72.85 75.11 158,294
02/06/2014 72.91 73.13 71.988 72.28 116,360
02/05/2014 73.77 73.77 71.171 72.5397 159,061
02/04/2014 73.27 73.67 72.72 73.23 212,107
02/03/2014 75.16 75.312 72.58 72.72 269,930
01/31/2014 75.51 75.971 74.82 75.26 193,442
01/30/2014 75.65 76.75 75.65 76.39 223,072
01/29/2014 73.79 75.48 73.27 74.23 182,063
01/28/2014 73.82 74.89 73.772 74.65 120,406
01/27/2014 74.91 74.91 71.92 73.28 253,807
01/24/2014 76.94 76.99 74.9 74.9 171,012
01/23/2014 77.11 77.72 76.73 77.72 128,305
01/22/2014 78.02 78.2 77.23 77.54 213,817
01/21/2014 77.34 77.9 76.54 77.9 125,959
01/17/2014 76.77 76.96 75.98 76.18 262,757
01/16/2014 75.43 76.29 75.21 76.2 119,190
01/15/2014 75.29 75.29 74.39 75.21 135,681
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 your brokers before you trade


Want to trade FX?