Historical Stock Prices

FTLB 
$21.3199
*  
unch
unch
Get FTLB Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FTLB now
Exchange:NASDAQ

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 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 21.3199 21.3199 21.3199 21.3199 00
01/12/2017 21.3199 21.3199 21.3199 21.3199 00
01/11/2017 21.3213 21.3213 21.3199 21.3199 626
01/10/2017 21.33 21.33 21.2453 21.2781 1,587
01/09/2017 21.17 21.17 21.1427 21.1427 1,187
01/06/2017 21.2971 21.2971 21.2919 21.2919 459
01/05/2017 21.31 21.31 21.2473 21.2488 8,324
01/04/2017 21.33 21.41 21.32 21.41 2,600
01/03/2017 21.11 21.11 21.11 21.11 00
12/30/2016 21.11 21.16 21.0946 21.11 2,992
12/29/2016 21.19 21.19 21.1375 21.15 3,312
12/28/2016 21.2099 21.23 21.11 21.2299 1,462
12/27/2016 21.3123 21.3123 21.275 21.275 822
12/23/2016 21.239 21.239 21.239 21.239 2,457
12/22/2016 21.2318 21.2318 21.2318 21.2318 316
12/21/2016 21.3999 21.3999 21.3883 21.3883 669
12/20/2016 21.4798 21.51 21.4798 21.5 1,729
12/19/2016 21.3752 21.3752 21.3752 21.3752 00
12/16/2016 22.0053 22.0053 21.3447 21.3752 830
12/15/2016 21.369 21.42 21.35 21.4 3,154
12/14/2016 21.18 21.36 21.142 21.19 6,673
12/13/2016 21.3101 21.3401 21.3 21.3401 9,000
12/12/2016 21.3647 22.3575 21.3283 21.3475 2,694
12/09/2016 21.2401 21.3981 21.23 21.3958 6,800
12/08/2016 21.3381 21.3612 21.26 21.2764 28,103
12/07/2016 21.1043 21.19 21.1043 21.19 3,020
12/06/2016 20.95 20.95 20.95 20.95 00
12/05/2016 20.9051 20.95 20.9051 20.95 594
12/02/2016 20.8008 20.8008 20.7525 20.7525 1,306
12/01/2016 20.77 20.77 20.77 20.77 104
11/30/2016 20.8748 20.8748 20.8199 20.8199 376
11/29/2016 20.7779 20.875 20.7776 20.875 1,218
11/28/2016 20.8178 20.8299 20.675 20.8299 2,059
11/25/2016 20.9186 20.9186 20.9057 20.9057 873
11/23/2016 20.8493 20.86 20.7776 20.7776 564
11/22/2016 20.78 20.82 20.78 20.82 1,049
11/21/2016 20.68 20.68 20.68 20.68 900
11/18/2016 20.519 20.519 20.519 20.519 00
11/17/2016 20.53 20.53 20.51 20.519 3,550
11/16/2016 20.77 20.77 20.01 20.01 1,953
11/15/2016 20.011 20.38 19.6538 19.6538 5,000
11/14/2016 20.2412 20.2412 20 20 14,501
11/11/2016 20.1613 20.1613 20.112 20.112 1,934
11/10/2016 19.99 19.99 19.99 19.99 953
11/09/2016 19.8813 20.0379 19.54 19.76 11,572
11/08/2016 19.654 19.8494 19.654 19.8494 444
11/07/2016 19.7 19.762 19.7 19.73 1,025
11/04/2016 19.5099 19.57 19.5007 19.5195 1,729
11/03/2016 19.5 19.5 19.5 19.5 00
11/02/2016 19.8549 19.8549 19.5 19.5 462
11/01/2016 20.0399 20.0399 20.0399 20.0399 233
10/31/2016 19.52 19.9546 19.52 19.9546 3,179
10/28/2016 20.1382 20.1382 20.1382 20.1382 00
10/27/2016 20.1382 20.1382 20.1382 20.1382 00
10/26/2016 20.1382 20.1382 20.1382 20.1382 00
10/25/2016 20.1382 20.1382 20.1382 20.1382 00
10/24/2016 20.1382 20.1382 20.1382 20.1382 00
10/21/2016 20.1382 20.1382 20.1382 20.1382 00
10/20/2016 20.1382 20.1382 20.1382 20.1382 00
10/19/2016 20.1898 20.1898 20.1382 20.1382 1,220
10/18/2016 20.18 20.2255 20.18 20.2255 998
10/17/2016 20.0513 20.0513 20.0513 20.0513 00
10/14/2016 20.0513 20.0513 20.0513 20.0513 575
10/13/2016 20.06 20.0902 20.06 20.06 1,290
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?