First Trust AMEX Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$110.06
*  
1.12
1.03%
Get FBT Alerts
*Delayed - data as of Jan. 29, 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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  108.44  110.06  107.20  110.06 189,992
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
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
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?