FBT: Historical Prices for 1ST TR NYSE BIO IDX

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	26.87	27.05	26.87	27.04	17,300	27.04
24-Nov-09	26.22	26.88	26.19	26.88	16,600	26.88
23-Nov-09	26.38	26.52	26.18	26.28	18,100	26.28
20-Nov-09	26.33	26.33	26.12	26.32	10,600	26.32
19-Nov-09	26.73	26.73	26.22	26.37	13,700	26.37
18-Nov-09	27.09	27.09	26.71	26.82	14,100	26.82
17-Nov-09	27.14	27.27	26.14	27.18	25,200	27.18
16-Nov-09	27.00	27.43	27.00	27.33	27,300	27.33
13-Nov-09	27.23	27.23	26.80	26.98	27,200	26.98
12-Nov-09	27.43	27.49	27.00	27.03	38,800	27.03
11-Nov-09	27.26	27.68	27.26	27.41	40,100	27.41
10-Nov-09	27.15	27.36	27.00	27.27	17,400	27.27
9-Nov-09	27.09	27.19	27.01	27.13	13,300	27.13
6-Nov-09	26.56	27.06	26.51	27.00	21,400	27.00
5-Nov-09	26.31	26.81	26.31	26.75	50,800	26.75
4-Nov-09	26.64	26.68	26.03	26.03	41,500	26.03
3-Nov-09	25.65	26.53	25.65	26.48	59,400	26.48
2-Nov-09	25.56	26.02	25.32	25.59	44,500	25.59
30-Oct-09	25.38	25.51	24.84	24.93	64,300	24.93
29-Oct-09	25.30	25.53	25.12	25.46	56,300	25.46
28-Oct-09	25.95	25.98	25.07	25.07	25,800	25.07
27-Oct-09	26.13	26.43	26.10	26.12	43,500	26.12
26-Oct-09	26.63	26.87	26.00	26.16	93,600	26.16
23-Oct-09	27.21	27.21	26.57	26.60	65,400	26.60
22-Oct-09	27.07	27.38	26.74	27.21	42,600	27.21
21-Oct-09	27.30	27.62	27.06	27.07	26,800	27.07
20-Oct-09	28.17	28.23	27.37	27.37	28,400	27.37
19-Oct-09	28.26	28.45	28.12	28.22	40,600	28.22
16-Oct-09	28.04	28.30	27.89	28.25	34,400	28.25
15-Oct-09	27.96	28.35	27.95	28.23	100,600	28.23
14-Oct-09	27.96	28.08	27.72	28.04	101,400	28.04
13-Oct-09	27.75	27.75	27.35	27.44	31,900	27.44
12-Oct-09	27.86	28.05	27.63	27.76	31,800	27.76
9-Oct-09	27.31	27.74	27.29	27.69	24,100	27.69
8-Oct-09	27.70	27.79	27.29	27.34	31,300	27.34
7-Oct-09	27.76	27.76	27.49	27.50	27,400	27.50
6-Oct-09	27.62	28.00	27.45	27.79	26,700	27.79
5-Oct-09	27.10	27.52	26.95	27.38	19,700	27.38
2-Oct-09	26.72	27.13	26.63	26.94	53,300	26.94
1-Oct-09	27.92	27.92	27.00	27.01	37,000	27.01
30-Sep-09	28.08	28.13	27.58	28.00	36,200	28.00
29-Sep-09	28.19	28.46	27.98	28.08	77,300	28.08
28-Sep-09	28.27	28.88	28.27	28.63	41,000	28.63
25-Sep-09	27.97	28.37	27.96	28.14	29,600	28.14
24-Sep-09	28.74	28.76	27.90	28.20	44,500	28.20
23-Sep-09	29.09	29.14	28.68	28.68	51,200	28.68
22-Sep-09	29.52	29.52	28.97	29.05	18,500	29.05
21-Sep-09	29.08	29.40	29.08	29.30	62,000	29.30
18-Sep-09	29.16	29.29	28.79	29.02	25,700	29.02
17-Sep-09	29.06	29.16	28.67	28.99	30,800	28.99
16-Sep-09	28.69	28.94	28.69	28.90	35,200	28.90
15-Sep-09	28.77	28.99	28.50	28.72	26,700	28.72
14-Sep-09	28.00	28.88	27.90	28.85	18,600	28.85
11-Sep-09	28.45	28.47	28.11	28.18	24,400	28.18
10-Sep-09	28.46	28.48	28.23	28.34	35,100	28.34
9-Sep-09	28.12	28.54	28.12	28.41	53,100	28.41
8-Sep-09	28.27	28.30	27.81	28.03	45,600	28.03
4-Sep-09	27.51	28.09	27.51	28.03	29,800	28.03
3-Sep-09	27.26	27.26	26.97	27.26	10,300	27.26
2-Sep-09	27.13	27.25	26.89	26.95	69,000	26.95
1-Sep-09	27.83	28.71	27.17	27.34	95,400	27.34
31-Aug-09	27.97	28.09	27.45	28.09	36,000	28.09
28-Aug-09	28.09	28.16	27.59	27.96	33,800	27.96
27-Aug-09	28.49	28.49	27.31	27.76	34,100	27.76
26-Aug-09	27.66	29.20	27.66	28.43	85,200	28.43
25-Aug-09	27.18	27.85	26.51	27.62	50,600	27.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions