Quantcast

Historical Stock Prices

(ETF)
FBND 
$49.93
*  
0.183
0.37%
Get FBND Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FBND 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 49.86 49.9477 49.84 49.93 85,298
03/21/2019 49.75 49.7704 49.7 49.747 65,567
03/20/2019 49.55 49.87 49.53 49.85 120,051
03/19/2019 49.52 49.5401 49.5 49.53 54,173
03/18/2019 49.52 49.5493 49.51 49.54 74,712
03/15/2019 49.5 49.5303 49.45 49.53 83,454
03/14/2019 49.49 49.49 49.4074 49.43 395,039
03/13/2019 49.44 49.4791 49.4201 49.44 58,710
03/12/2019 49.33 49.4799 49.3246 49.44 86,209
03/11/2019 49.35 49.35 49.2849 49.3 128,797
03/08/2019 49.32 49.3605 49.2501 49.35 171,421
03/07/2019 49.33 49.35 49.29 49.31 281,424
03/06/2019 49.23 49.3 49.2211 49.28 37,877
03/05/2019 49.14 49.26 49.14 49.2215 39,066
03/04/2019 49.16 49.22 49.16 49.1901 62,205
03/01/2019 49.14 49.23 49.135 49.16 94,642
02/28/2019 49.27 49.27 49.17 49.21 70,263
02/27/2019 49.32 49.32 49.26 49.27 42,539
02/26/2019 49.31 49.37 49.2887 49.34 90,331
02/25/2019 49.39 49.41 49.3341 49.39 51,239
02/22/2019 49.36 49.4399 49.32 49.4 56,581
02/21/2019 49.37 49.37 49.26 49.32 90,242
02/20/2019 49.41 49.5 49.37 49.4 100,062
02/19/2019 49.58 49.58 49.33 49.4 92,517
02/15/2019 49.32 49.34 49.32 49.33 33,837
02/14/2019 49.34 49.34 49.2697 49.328 37,207
02/13/2019 49.3 49.3066 49.24 49.25 79,592
02/12/2019 49.32 49.32 49.2601 49.31 58,113
02/11/2019 49.28 49.31 49.25 49.29 66,692
02/08/2019 49.31 49.32 49.29 49.32 58,316
02/07/2019 49.29 49.3 49.2512 49.29 38,586
02/06/2019 49.22 49.35 49.22 49.25 65,352
02/05/2019 49.18 49.27 49.18 49.22 68,134
02/04/2019 49.16 49.18 49.06 49.15 69,586
02/01/2019 49.21 49.3 49.1601 49.18 67,961
01/31/2019 49.17 49.26 49.08 49.2305 40,138
01/30/2019 48.94 49.04 48.89 49.01 55,758
01/29/2019 48.91 48.94 48.84 48.9 72,540
01/28/2019 48.97 48.97 48.9147 48.94 52,967
01/25/2019 48.98 48.9999 48.95 48.97 40,539
01/24/2019 49 49 48.9288 48.98 35,165
01/23/2019 48.87 48.94 48.84 48.9 74,342
01/22/2019 48.84 48.979 48.83 48.89 63,661
01/18/2019 48.75 48.825 48.7101 48.78 133,115
01/17/2019 48.74 48.78 48.7 48.77 28,864
01/16/2019 48.7 48.7 48.6668 48.69 46,144
01/15/2019 48.65 48.74 48.65 48.66 31,880
01/14/2019 48.72 48.7506 48.65 48.6728 39,295
01/11/2019 48.74 48.75 48.7208 48.7305 58,170
01/10/2019 49 49 48.65 48.7 74,371
01/09/2019 48.69 48.745 48.6601 48.7145 94,000
01/08/2019 48.75 48.75 48.63 48.64 88,198
01/07/2019 48.77 48.77 48.62 48.65 207,219
01/04/2019 48.7 48.72 48.64 48.71 85,718
01/03/2019 48.59 48.74 48.5401 48.73 78,476
01/02/2019 48.53 48.5386 48.48 48.51 51,211
12/31/2018 48.42 48.599 48.39 48.53 134,262
12/28/2018 48.34 48.3708 48.28 48.35 141,696
12/27/2018 48.26 48.37 48.2322 48.25 108,474
12/26/2018 48.29 48.43 48.29 48.36 113,276
12/24/2018 48.31 48.35 48.26 48.34 68,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for FBND



Research Brokers before you trade

Want to trade FX?

Smart Portfolio