First Trust Amex Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$104.09
*  
1.21
1.15%
Get FBT Alerts
*Delayed - data as of Dec. 22, 2014  -  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 22-SEP-2014 TO 22-DEC-2014

Date Open High Low Close / Last Volume
16:00  104.63  104.999  102.95  104.09 329,002
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
11/26/2014 100.85 101.925 100.5632 101.9 133,288
11/25/2014 101.28 101.402 100.05 100.82 206,579
11/24/2014 99.45 100.9 99.45 100.88 172,052
11/21/2014 99.62 99.94 98.8261 99.2 160,666
11/20/2014 98 98.81 97.54 98.56 135,225
11/19/2014 98.54 99.185 97.93 98.32 151,845
11/18/2014 97.16 98.78 97 98.57 181,593
11/17/2014 96.13 97.85 95.95 96.79 182,025
11/14/2014 98.75 98.75 95.94 96.58 168,166
11/13/2014 99.12 99.98 98.39 98.8 165,455
11/12/2014 98.47 99.17 98.086 99.05 127,246
11/11/2014 98.78 99.5799 98.31 98.98 124,847
11/10/2014 97.72 98.6099 97.24 98.4 140,277
11/07/2014 98.24 98.24 96.0501 97.23 271,090
11/06/2014 97.35 98.5799 97.2808 98.54 177,474
11/05/2014 99.49 99.63 96.5903 97.01 157,353
11/04/2014 99.49 99.91 98.394 98.69 168,511
11/03/2014 99.82 100.49 99.23 99.7 231,915
10/31/2014 101.5 101.5399 99.006 99.46 210,970
10/30/2014 97.24 99.51 97.2 99.26 189,984
10/29/2014 98.38 98.38 96.9 97.68 177,042
10/28/2014 98.1 98.7 97.5 98.29 221,523
10/27/2014 96.37 97.27 95.26 97.26 192,914
10/24/2014 95.14 96.5491 94.731 96.22 228,588
10/23/2014 93.71 95.44 93.558 95.02 206,925
10/22/2014 93.25 93.44 91.74 92.66 280,540
10/21/2014 90.84 92.8935 90.84 92.86 311,276
10/20/2014 89.49 90.79 89.49 90.64 254,449
10/17/2014 90.38 90.5947 88.93 89.62 408,886
10/16/2014 85.83 89.57 85.3312 88.68 188,760
10/15/2014 85.97 87.85 84.7 87.34 284,572
10/14/2014 88.21 88.776 85.45 86.91 227,026
10/13/2014 89.37 90 87.13 87.44 269,114
10/10/2014 90.38 92.29 89.29 89.33 180,534
10/09/2014 90.94 91 88.77 89.09 144,721
10/08/2014 88.67 91.32 88.13 91.23 193,701
10/07/2014 89.9 90.4099 88.5401 88.71 151,547
10/06/2014 92.18 92.53 90.19 90.45 176,591
10/03/2014 91.13 92.18 90.58 91.75 142,068
10/02/2014 90.46 90.79 88.85 90.28 145,086
10/01/2014 91.77 91.95 89.92 90.51 358,621
09/30/2014 92.92 93.24 91.65 91.78 81,716
09/29/2014 91.65 93.42 91.5 92.91 136,587
09/26/2014 92.37 92.926 91.696 92.73 86,788
09/25/2014 93.36 93.6595 91.53 91.94 107,077
09/24/2014 91.49 93.74 91.435 93.74 172,644
09/23/2014 90.92 91.96 90.91 91.185 89,273
09/22/2014 91.98 91.98 90.5401 91.55 77,983
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?