Quantcast

Historical Stock Prices

(ETF)
FBZ 
$14.15
*  
0.23
1.6%
Get FBZ Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading FBZ 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 25-FEB-2018 TO 25-MAY-2018

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.
05/25/2018 14.39 14.39 14.15 14.15 1,047
05/24/2018 14.311 14.38 14.311 14.38 1,006
05/23/2018 14.645 14.645 14.645 14.645 00
05/22/2018 14.59 14.645 14.59 14.645 874
05/21/2018 14.33 14.37 14.23 14.23 5,783
05/18/2018 14.07 14.1 13.9028 14.069 7,407
05/17/2018 14.48 14.48 14.48 14.48 254
05/16/2018 14.91 14.98 14.86 14.86 5,555
05/15/2018 14.64 14.68 14.5202 14.65 15,754
05/14/2018 15.23 15.23 14.85 14.88 15,782
05/11/2018 15.6 15.6 15.23 15.28 48,642
05/10/2018 15.5 15.51 15.495 15.51 1,268
05/09/2018 15.07 15.13 15.065 15.13 5,436
05/08/2018 15 15.2 14.95 15.2 5,923
05/07/2018 15.372 15.372 15.09 15.09 5,738
05/04/2018 15.24 15.435 15.22 15.435 1,638
05/03/2018 15.5948 15.5948 15.31 15.36 4,706
05/02/2018 15.67 15.67 15.52 15.52 462
05/01/2018 15.65 15.8099 15.65 15.75 17,075
04/30/2018 16.08 16.08 15.91 15.91 17,949
04/27/2018 16.29 16.29 16.16 16.16 3,804
04/26/2018 16.06 16.08 16.0278 16.08 4,076
04/25/2018 15.88 15.92 15.71 15.9 1,292
04/24/2018 16.3 16.3 16 16.02 1,240
04/23/2018 16.31 16.31 16.12 16.12 1,314
04/20/2018 16.28 16.33 16.28 16.301 7,669
04/19/2018 16.359 16.39 16.32 16.39 2,582
04/18/2018 16.3999 16.46 16.3999 16.46 1,229
04/17/2018 16.05 16.07 16.05 16.05 1,169
04/16/2018 15.8 15.82 15.8 15.82 369
04/13/2018 15.971 15.98 15.971 15.98 870
04/12/2018 16.18 16.25 16.18 16.18 10,792
04/11/2018 16.07 16.14 16.07 16.14 1,886
04/10/2018 15.71 15.948 15.7 15.948 2,806
04/09/2018 16.05 16.085 15.68 15.68 2,206
04/06/2018 16.34 16.3599 16.148 16.19 2,023
04/05/2018 16.55 16.57 16.4352 16.4352 2,220
04/04/2018 16.07 16.322 15.92 16.27 45,564
04/03/2018 16.61 16.61 16.33 16.33 987
04/02/2018 16.66 16.71 16.351 16.55 5,254
03/29/2018 16.19 16.19 16.19 16.19 00
03/28/2018 16.2 16.23 16.1748 16.19 4,041
03/27/2018 16.597 16.597 16.41 16.41 1,879
03/26/2018 16.7 16.81 16.621 16.81 13,063
03/23/2018 16.51 16.68 16.47 16.68 8,603
03/22/2018 16.72 16.72 16.56 16.58 1,366
03/21/2018 16.91 16.95 16.85 16.95 1,021
03/20/2018 16.767 16.785 16.66 16.66 3,171
03/19/2018 16.8 16.89 16.75 16.8 18,507
03/16/2018 16.85 16.95 16.85 16.95 10,154
03/15/2018 17.13 17.13 16.907 16.9715 1,661
03/14/2018 17.0701 17.12 17.0701 17.12 468
03/13/2018 17.35 17.36 17.17 17.17 3,473
03/12/2018 17.235 17.29 17.215 17.29 1,276
03/09/2018 17.07 17.09 17.07 17.09 12,402
03/08/2018 16.89 16.89 16.691 16.8 1,132
03/07/2018 16.99 17.01 16.79 16.94 3,881
03/06/2018 17.19 17.27 17.16 17.19 3,095
03/05/2018 17.046 17.11 17.046 17.07 7,055
03/02/2018 16.826 17.03 16.8 17.03 1,793
03/01/2018 17.14 17.239 17 17.07 7,121
02/28/2018 17.45 17.45 17.22 17.2705 2,620
02/27/2018 17.67 17.67 17.33 17.38 9,185
02/26/2018 17.589 17.589 17.589 17.589 442
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FBZ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio