Quantcast

First Trust Specialty Finance and Financial Opportunities Fund Historical Stock Prices

FGB 
$6.37
*  
0.01
0.16%
Get FGB Alerts
*Delayed - data as of Sep. 24, 2018 11:21 ET  -  Find a broker to begin trading FGB now
Exchange:NYSE

Community Rating:
View:    FGB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
11:21 6.43 6.44 6.3683 6.37 7,280
09/21/2018 6.32 6.39 6.3 6.38 33,278
09/20/2018 6.27 6.33 6.249 6.33 39,299
09/19/2018 6.29 6.3 6.27 6.285 36,595
09/18/2018 6.28 6.3 6.25 6.3 23,599
09/17/2018 6.22 6.29 6.22 6.231 35,312
09/14/2018 6.35 6.36 6.26 6.28 14,997
09/13/2018 6.26 6.349 6.26 6.34 12,427
09/12/2018 6.25 6.3 6.25 6.27 19,120
09/11/2018 6.22 6.3 6.1901 6.3 55,328
09/10/2018 6.23 6.24 6.13 6.2 84,179
09/07/2018 6.25 6.2799 6.22 6.23 30,073
09/06/2018 6.31 6.333 6.25 6.26 38,542
09/05/2018 6.32 6.38 6.3 6.33 52,049
09/04/2018 6.3 6.37 6.2765 6.32 39,063
08/31/2018 6.43 6.43 6.27 6.31 75,811
08/30/2018 6.32 6.43 6.28 6.39 59,712
08/29/2018 6.33 6.41 6.2788 6.39 66,270
08/28/2018 6.39 6.39 6.25 6.26 45,336
08/27/2018 6.37 6.37 6.24 6.33 47,991
08/24/2018 6.39 6.41 6.31 6.31 51,811
08/23/2018 6.39 6.41 6.39 6.4098 19,908
08/22/2018 6.46 6.46 6.33 6.39 54,116
08/21/2018 6.6 6.63 6.6 6.62 107,629
08/20/2018 6.5 6.61 6.5 6.6 51,320
08/17/2018 6.54 6.561 6.5101 6.54 25,045
08/16/2018 6.56 6.56 6.4804 6.5368 13,484
08/15/2018 6.59 6.59 6.5 6.53 22,159
08/14/2018 6.53 6.55 6.483 6.52 41,651
08/13/2018 6.52 6.5552 6.47 6.47 46,772
08/10/2018 6.47 6.5 6.47 6.48 22,969
08/09/2018 6.52 6.56 6.52 6.5376 36,131
08/08/2018 6.509 6.54 6.5065 6.534 21,347
08/07/2018 6.53 6.55 6.49 6.54 27,305
08/06/2018 6.5 6.53 6.4598 6.5 62,257
08/03/2018 6.49 6.5 6.48 6.49 24,242
08/02/2018 6.4 6.48 6.4 6.48 65,034
08/01/2018 6.35 6.43 6.35 6.43 40,194
07/31/2018 6.33 6.37 6.33 6.35 42,443
07/30/2018 6.25 6.3473 6.25 6.33 52,075
07/27/2018 6.3 6.3098 6.2635 6.3 56,480
07/26/2018 6.25 6.3 6.25 6.2872 26,689
07/25/2018 6.19 6.3 6.19 6.3 31,401
07/24/2018 6.23 6.34 6.17 6.24 76,982
07/23/2018 6.06 6.26 6.06 6.26 109,001
07/20/2018 6.24 6.29 6.1 6.1301 88,178
07/19/2018 6.2 6.28 6.2 6.23 61,018
07/18/2018 6.06 6.2124 6.06 6.21 58,776
07/17/2018 6.03 6.1149 6.02 6.09 35,576
07/16/2018 6.09 6.1477 6.02 6.03 65,637
07/13/2018 6.06 6.1399 6.05 6.13 44,816
07/12/2018 6.07 6.159 6.07 6.08 31,684
07/11/2018 6.1301 6.1617 6.05 6.06 26,513
07/10/2018 6.13 6.13 6.12 6.1227 24,053
07/09/2018 6.12 6.1777 6.1 6.12 28,856
07/06/2018 6.08 6.17 6.0707 6.13 26,896
07/05/2018 6.11 6.149 6.08 6.08 19,622
07/03/2018 6.1 6.1229 6.09 6.11 25,626
07/02/2018 6.01 6.04 5.97 6.04 67,822
06/29/2018 6.03 6.06 5.995 6.01 46,853
06/28/2018 6.01 6.1 6 6.04 24,412
06/27/2018 6.09 6.11 5.99 6.01 69,978
06/26/2018 6.06 6.11 6.06 6.1 29,901
06/25/2018 6.071 6.0963 6.05 6.08 27,705
06/22/2018 6.11 6.1497 6.0922 6.1301 19,201
06/21/2018 6.11 6.13 6.063 6.0899 71,706
*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?

Smart Portfolio