First Trust Amex Biotechnology Index Fund Historical Stock Prices

(ETF)
FBT 
$91.84
*  
0.20
0.22%
Get FBT Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading FBT now


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 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  91.99  92.17  91.38  91.84 135,757
08/26/2014 91.47 92.2699 91.2 92.04 129,809
08/25/2014 90.1 91.442 90.08 91.14 130,347
08/22/2014 87.12 87.93 86.57 87.49 133,319
08/21/2014 87.92 88.18 86.79 87.04 126,769
08/20/2014 87.45 88.36 87.25 87.9 121,708
08/19/2014 87.45 87.7645 86.77 87.58 225,454
08/18/2014 86.93 87.51 86.79 87.18 149,192
08/15/2014 86.74 86.932 85.0575 86.36 174,619
08/14/2014 84.94 86.15 84.92 86.02 111,796
08/13/2014 83.33 85.0095 83.085 84.92 151,484
08/12/2014 83.66 83.66 82.79 83.21 63,420
08/11/2014 83.07 83.79 82.39 83.33 59,665
08/08/2014 81.75 82.739 81.5 82.61 60,359
08/07/2014 82.86 83.0299 81.41 81.75 86,048
08/06/2014 81.49 82.917 81.49 82.42 103,411
08/05/2014 81.57 82.9199 81.3201 82.16 101,278
08/04/2014 81.89 82.36 81.05 82.06 47,885
08/01/2014 80.93 82.23 79.23 81.29 222,386
07/31/2014 82.5 82.5 80.82 81.11 111,876
07/30/2014 83.75 84.849 83.12 83.2 82,147
07/29/2014 81.31 83.27 81.31 83.04 67,035
07/28/2014 81.34 81.34 80.1534 81 52,521
07/25/2014 81.66 82.06 80.934 81.51 52,313
07/24/2014 83.25 83.25 81.78 81.93 51,396
07/23/2014 82.57 83.72 82.57 83.2 58,439
07/22/2014 81.14 81.96 80.89 81.4 54,334
07/21/2014 80.63 80.93 79.8501 80.7 50,254
07/18/2014 79.04 80.85 78.6 80.73 59,225
07/17/2014 80.2 80.78 78.5 78.66 133,007
07/16/2014 81.94 82.1115 80.5 80.68 97,010
07/15/2014 83.32 83.32 80.928 81.58 303,580
07/14/2014 83.47 83.59 82.6628 83.24 61,066
07/11/2014 82.07 83 81.69 82.89 51,907
07/10/2014 80.83 82.49 80.61 81.99 56,418
07/09/2014 81.47 82.4911 80.37 82.45 105,197
07/08/2014 82.66 82.66 80.81 81.2 104,247
07/07/2014 84.33 84.84 82.77 82.82 95,284
07/03/2014 84.56 84.84 83.9 84.63 63,351
07/02/2014 84.03 84.9 83.7201 84.36 71,546
07/01/2014 82.65 84.23 82.65 84.17 270,433
06/30/2014 81.88 82.58 81.84 82.33 98,174
06/27/2014 81.62 82 81.0833 82 43,834
06/26/2014 81.65 81.78 80.59 81.69 49,941
06/25/2014 81.38 82.4 80.9601 81.69 124,974
06/24/2014 82.42 83.48 81.3896 81.63 118,465
06/23/2014 81.45 82 80.75 80.83 75,538
06/20/2014 81.09 81.56 80.6456 81.52 85,965
06/19/2014 81.21 81.28 80.13 80.88 78,265
06/18/2014 80.33 80.92 79.79 80.92 109,876
06/17/2014 80.61 81.0575 80.0198 80.32 67,440
06/16/2014 80.02 81.41 80 80.7 79,871
06/13/2014 80.32 80.67 79.82 80.31 104,766
06/12/2014 79.8 80.5999 79.4 79.93 407,501
06/11/2014 79.35 80.4734 79.14 79.72 95,426
06/10/2014 79.54 80.13 78.691 79.79 129,656
06/09/2014 79.09 80.3 78.95 79.58 128,121
06/06/2014 79.25 79.4237 78.27 78.93 149,856
06/05/2014 78.43 79.5 77.9095 79.06 148,957
06/04/2014 77.02 78.23 76.73 78.23 141,344
06/03/2014 76.29 77.17 75.626 77.13 165,396
06/02/2014 76.9 77.11 75.39 76.485 98,538
05/30/2014 77.07 77.3 76.18 76.74 175,750
05/29/2014 76.96 77.5 76.96 77.19 300,838
05/28/2014 77.46 77.54 76.48 76.83 589,314
05/27/2014 76.24 77.13 76.08 77.13 69,575
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?