FBM Historical Prices | Focus Morningstar Basic Materia Stock

Dow

0.34% Nasdaq

0.16%

Focus Morningstar Basic Materials ETF (FBM)

-NYSEArca

21.76 0.00(0.00%) Aug 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 17, 2012	21.81	21.81	21.69	21.76	10,100	21.76
Aug 16, 2012	21.40	21.78	21.40	21.76	3,700	21.76
Aug 15, 2012	21.32	21.38	21.26	21.37	4,700	21.37
Aug 14, 2012	21.53	21.53	21.32	21.32	2,500	21.32
Aug 13, 2012	21.57	21.63	21.41	21.43	2,100	21.43
Aug 10, 2012	21.48	21.65	21.47	21.60	8,100	21.60
Aug 9, 2012	21.24	21.80	21.24	21.66	9,000	21.66
Aug 8, 2012	21.12	21.43	21.12	21.33	28,000	21.33
Aug 7, 2012	21.36	21.63	21.36	21.52	3,000	21.52
Aug 6, 2012	21.20	21.36	21.20	21.36	1,000	21.36
Aug 3, 2012	20.84	21.18	20.63	21.18	85,100	21.18
Aug 2, 2012	20.64	20.64	20.35	20.35	5,400	20.35
Aug 1, 2012	20.90	20.90	20.90	20.90	300	20.90
Jul 31, 2012	20.97	20.97	20.78	20.95	5,700	20.95
Jul 30, 2012	21.10	21.10	20.90	20.90	900	20.90
Jul 27, 2012	20.63	21.02	20.63	21.02	7,200	21.02
Jul 26, 2012	20.54	20.57	20.34	20.57	1,500	20.57
Jul 25, 2012	20.50	20.50	20.26	20.34	4,900	20.34
Jul 24, 2012	20.52	20.52	20.28	20.39	1,000	20.39
Jul 23, 2012	20.72	20.72	20.66	20.71	1,300	20.71
Jul 20, 2012	21.10	21.10	21.10	21.10	500	21.10
Jul 19, 2012	21.14	21.26	20.92	21.18	1,300	21.18
Jul 18, 2012	20.92	21.09	20.90	20.98	12,200	20.98
Jul 17, 2012	20.70	20.95	20.67	20.95	7,000	20.95
Jul 16, 2012	20.63	20.78	20.63	20.77	5,600	20.77
Jul 13, 2012	20.45	20.45	20.45	20.45	0	20.45
Jul 12, 2012	20.28	20.45	20.12	20.45	4,900	20.45
Jul 11, 2012	20.74	20.74	20.46	20.46	300	20.46
Jul 10, 2012	20.90	20.90	20.59	20.59	700	20.59
Jul 9, 2012	20.99	20.99	20.99	20.99	0	20.99
Jul 6, 2012	21.09	21.12	20.99	20.99	4,300	20.99
Jul 5, 2012	21.55	21.55	21.17	21.38	800	21.38
Jul 3, 2012	20.84	21.39	20.84	21.39	10,900	21.39
Jul 2, 2012	21.12	21.12	20.85	20.85	600	20.85
Jun 29, 2012	20.74	21.03	20.70	21.03	8,700	21.03
Jun 28, 2012	20.15	20.36	20.15	20.19	5,200	20.19
Jun 27, 2012	20.27	20.42	20.24	20.42	11,700	20.42
Jun 26, 2012	20.08	20.16	19.99	20.11	14,600	20.11
Jun 25, 2012	20.05	20.12	19.89	20.00	9,800	20.00
Jun 22, 2012	20.25	20.30	20.00	20.30	4,900	20.30
Jun 22, 2012	0.11 Dividend
Jun 21, 2012	20.89	20.89	20.30	20.30	12,700	20.19
Jun 20, 2012	21.12	21.17	20.90	21.04	5,200	20.93
Jun 19, 2012	20.83	21.20	20.81	21.11	4,000	21.00
Jun 18, 2012	20.43	20.71	20.43	20.64	3,700	20.53
Jun 15, 2012	20.48	20.58	20.32	20.55	23,000	20.44
Jun 14, 2012	20.06	20.35	20.06	20.33	28,400	20.22
Jun 13, 2012	20.42	20.45	20.12	20.16	26,100	20.05
Jun 12, 2012	20.27	20.54	20.15	20.33	15,600	20.22
Jun 11, 2012	20.29	20.71	20.21	20.22	44,200	20.11
Jun 8, 2012	20.42	20.42	20.25	20.25	200	20.14
Jun 7, 2012	20.41	20.78	20.41	20.56	1,700	20.45
Jun 6, 2012	20.18	20.39	20.15	20.25	9,200	20.14
Jun 5, 2012	19.69	19.92	19.64	19.92	7,300	19.81
Jun 4, 2012	19.61	19.76	19.34	19.58	7,000	19.47
Jun 1, 2012	19.79	19.93	19.72	19.74	16,000	19.63
May 31, 2012	20.24	20.24	19.87	20.05	40,800	19.94
May 30, 2012	20.40	20.40	20.13	20.23	32,200	20.12
May 29, 2012	20.30	20.70	20.30	20.54	117,200	20.43
May 25, 2012	20.36	20.43	20.14	20.24	119,400	20.13
May 24, 2012	20.38	20.43	19.83	20.35	178,000	20.24
May 23, 2012	19.72	20.20	19.59	20.19	61,000	20.08
May 22, 2012	20.04	20.19	19.87	19.88	2,000	19.77
May 21, 2012	19.81	20.08	19.81	20.08	1,200	19.97
May 18, 2012	19.70	19.70	19.48	19.50	700	19.39
May 17, 2012	20.00	20.10	19.77	19.80	2,700	19.69
May 16, 2012	20.55	20.55	20.15	20.15	1,100	20.04
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FBM

Quotes

Charts

News & Info

ETF

Analyst

Focus Morningstar Basic Materials ETF (FBM)