Dark

FBT
FIRSTTRUSTNYSEARCABIOTECHUCITS
stock LSE

Inactive

Jul 15, 2024

1510.50GBX+3.064%(+44.90)1,886

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-15	1,518.0000	1,523.8000	1,508.8000	1,510.5000	+3.064%	1,886	0.000%
2024-07-09	1,469.2000	1,469.6000	1,465.6000	1,465.6000	+0.370%	603	+3.064%
2024-07-08	1,460.2000	1,460.2000	1,460.2000	1,460.2000	+0.371%	150	+3.445%
2024-07-04	1,457.0000	1,466.6000	1,454.8000	1,454.8000	+0.165%	14,583	+3.829%
2024-07-03	1,470.4000	1,470.4000	1,470.4000	1,452.4000	-2.687%	317	+4.000%
2024-06-28	1,497.8000	1,505.2000	1,497.8000	1,492.5000	-0.434%	7,122	+1.206%
2024-06-27	1,498.4000	1,506.2000	1,497.4000	1,499.0000	-0.206%	11,122	+0.767%
2024-06-26	1,499.6000	1,499.6000	1,499.6000	1,502.1000	-0.891%	150	+0.559%
2024-06-24	1,482.8000	1,515.6000	1,482.8000	1,515.6000	+4.495%	65,684	-0.337%
2024-06-20	1,439.6000	1,439.6000	1,439.2000	1,450.4000	+0.277%	608	+4.144%
2024-06-17	1,451.8000	1,451.8000	1,451.8000	1,446.4000	-0.331%	150	+4.432%
2024-06-14	1,465.6000	1,465.6000	1,465.6000	1,451.2000	-0.144%	150	+4.086%
2024-06-03	1,440.6000	1,440.6000	1,440.6000	1,453.3000	+0.756%	150	+3.936%
2024-05-28	1,457.2000	1,460.0000	1,438.0000	1,442.4000	-0.852%	5,365	+4.721%
2024-05-24	1,457.6000	1,457.6000	1,454.8000	1,454.8000	-1.128%	1,667	+3.829%
2024-05-23	1,487.7000	1,487.7000	1,487.7000	1,471.4000	+0.286%	0	+2.657%
2024-05-21	1,469.4000	1,469.4000	1,467.2000	1,467.2000	+0.109%	1,693	+2.951%
2024-05-17	1,473.6000	1,473.6000	1,465.6000	1,465.6000	-0.109%	884	+3.064%
2024-05-13	1,467.2000	1,467.2000	1,467.2000	1,467.2000	+1.515%	189	+2.951%
2024-05-07	1,449.8000	1,449.8000	1,449.8000	1,445.3000	+7,724.698%	7,202	+4.511%
2024-03-20	18.5800	18.5800	18.5800	18.4710	-0.297%	57	+8,077.684%
2024-03-14	18.6640	18.6640	18.6640	18.5260	-2.413%	351	+8,053.406%
2024-03-13	18.9960	19.0000	18.9180	18.9840	+0.583%	394	+7,856.700%
2024-03-12	18.9000	18.9000	18.9000	18.8740	+27.200%	152	+7,903.073%
2024-03-11	14.8600	14.8600	14.8600	14.8380	+0.203%	150	+10,079.943%
2024-03-08	14.7740	14.7740	14.7740	14.8080	-21.389%	150	+10,100.567%
2024-03-07	18.7820	18.7820	18.7820	18.8370	+0.797%	54	+7,918.793%
2024-03-06	18.7200	18.7200	18.6880	18.6880	+0.668%	496	+7,982.727%
2024-03-05	18.8360	18.8360	18.7960	18.5640	-1.182%	1,449	+8,036.716%
2024-03-04	18.9800	18.9800	18.7860	18.7860	+26.013%	140	+7,940.562%
2024-03-01	14.5760	14.9080	14.5760	14.9080	+1.505%	7,005	+10,032.144%
2024-02-28	14.7360	14.7360	14.7360	14.6870	-20.318%	1,320	+10,184.605%
2024-02-23	18.3120	18.3120	18.3120	18.4320	+27.893%	30	+8,094.987%
2024-02-22	14.3360	14.4120	14.3360	14.4120	-20.564%	640	+10,380.849%
2024-02-19	18.2360	18.2360	18.2080	18.1430	-0.510%	6,153	+8,225.525%
2024-02-16	18.1400	18.1400	18.1400	18.2360	+26.656%	151	+8,183.066%
2024-02-15	14.3800	14.3980	14.3600	14.3980	+0.735%	564	+10,391.040%
2024-02-14	14.1700	14.1700	14.1700	14.2930	-21.806%	225	+10,468.110%
2024-02-06	18.1960	18.1960	18.1960	18.2790	+0.467%	33	+8,163.581%
2024-02-01	18.1020	18.1940	18.1020	18.1940	-0.753%	959	+8,202.188%
2024-01-31	18.4460	18.4640	18.3320	18.3320	+25.219%	1,863	+8,139.690%
2024-01-30	14.7340	14.7340	14.7340	14.6400	-20.920%	366	+10,217.623%
2024-01-26	18.4860	18.5560	18.4860	18.5130	+0.483%	357	+8,059.131%
2024-01-25	18.4840	18.4840	18.4240	18.4240	-0.443%	886	+8,098.545%
2024-01-23	18.5400	18.5400	18.5080	18.5060	+27.338%	620	+8,062.218%
2024-01-19	14.3780	14.3780	14.3780	14.5330	-20.593%	148	+10,293.587%
2024-01-18	18.2280	18.2280	18.2280	18.3020	+26.003%	469	+8,153.196%
2024-01-17	14.5720	14.5720	14.5420	14.5250	-1.539%	5,628	+10,299.312%
2024-01-15	14.8000	14.8000	14.8000	14.7520	-0.620%	150	+10,139.290%
2024-01-12	14.8680	14.9280	14.8680	14.8440	-21.285%	300	+10,075.829%
2024-01-11	18.9640	18.9640	18.8520	18.8580	+25.444%	1,538	+7,909.863%
2024-01-10	15.2380	15.2380	15.1460	15.0330	-22.518%	582	+9,947.895%
2024-01-09	19.4020	19.4020	19.1900	19.4020	+27.519%	34,307	+7,685.280%
2024-01-04	15.2440	15.2440	15.2440	15.2150	-0.653%	150	+9,827.703%
2024-01-03	15.4740	15.4740	15.4740	15.3150	-1.454%	322	+9,762.880%
2024-01-02	15.5740	15.5740	15.5740	15.5410	-20.110%	800	+9,619.452%
2023-12-28	19.3640	19.4800	19.3640	19.4530	+29.704%	18,358	+7,664.869%
2023-12-27	14.7210	14.7210	14.7210	14.9980	-19.985%	0	+9,971.343%
2023-12-22	18.7820	18.7820	18.7340	18.7440	+27.078%	12,150	+7,958.579%
2023-12-21	14.7500	14.7500	14.7500	14.7500	-21.601%	381	+10,140.678%
2023-12-20	19.0080	19.0080	18.8680	18.8140	+0.782%	29,831	+7,928.596%
2023-12-18	18.7520	18.7520	18.7520	18.6680	-0.744%	50	+7,991.386%
2023-12-15	18.8020	18.8020	18.8020	18.8080	+26.042%	150	+7,931.157%
2023-12-14	14.8920	14.8920	14.8920	14.9220	+4.929%	216	+10,022.638%
2023-12-12	14.2040	14.2040	14.2040	14.2210	-19.619%	150	+10,521.616%
2023-12-07	17.7700	17.7700	17.6920	17.6920	+25.041%	2,741	+8,437.757%
2023-12-06	14.1000	14.1000	14.1000	14.1490	-19.406%	150	+10,575.666%
2023-12-05	17.5540	17.5540	17.5340	17.5560	+1.030%	308	+8,503.896%
2023-12-01	17.3160	17.3160	17.3160	17.3770	+26.802%	150	+8,592.525%
2023-11-30	13.5900	13.7240	13.5900	13.7040	-19.803%	6,744	+10,922.329%
2023-11-29	17.0880	17.0880	17.0880	17.0880	+28.125%	811	+8,739.537%
2023-11-28	13.4540	13.4540	13.4540	13.3370	-1.557%	389	+11,225.635%
2023-11-27	13.5460	13.5460	13.5460	13.5480	-20.726%	256	+11,049.247%
2023-11-22	17.1640	17.1640	17.0500	17.0900	+25.211%	184	+8,738.502%
2023-11-16	13.7960	13.7960	13.6400	13.6490	-19.603%	508	+10,966.745%
2023-11-14	16.8200	16.8940	16.8200	16.9770	+3.512%	3,658	+8,797.332%
2023-11-13	16.4680	16.4680	16.4680	16.4010	+23.492%	1,294	+9,109.804%
2023-10-31	13.2680	13.2680	13.2680	13.2810	-22.605%	26	+11,273.391%
2023-10-19	17.1560	17.1600	17.1560	17.1600	+17.841%	3,880	+8,702.448%
2023-10-16	14.4520	14.4520	14.4520	14.5620	+0.761%	40	+10,272.888%
2023-10-04	14.4200	14.4200	14.4200	14.4520	-18.877%	1,863	+10,351.841%
2023-10-02	17.8020	17.8020	17.8020	17.8150	-0.280%	89	+8,378.810%
2023-09-28	17.8780	17.8780	17.8780	17.8650	+20.938%	3,863	+8,355.080%
2023-09-27	14.8500	14.8500	14.8500	14.7720	+0.497%	7	+10,125.426%
2023-09-26	14.5760	14.5760	14.5760	14.6990	-2.817%	7	+10,176.209%
2023-09-01	15.0800	15.0800	15.0800	15.1250	+1.388%	1,155	+9,886.777%
2023-08-30	14.9240	14.9240	14.9240	14.9180	-20.015%	803	+10,025.352%
2023-08-29	18.7960	18.8400	18.7960	18.6510	+28.300%	6,904	+7,998.761%
2023-08-21	14.4420	14.4420	14.4420	14.5370	-20.900%	1,440	+10,290.727%
2023-08-08	18.2460	18.2460	18.1900	18.3780	+24.851%	2,492	+8,119.066%
2023-08-02	14.5320	14.6500	14.5320	14.7200	-21.523%	3,248	+10,161.549%
2023-08-01	18.7420	18.7420	18.7420	18.7570	+28.087%	267	+7,952.994%
2023-07-17	14.6300	14.6300	14.6300	14.6440	-22.465%	2,209	+10,214.805%
2023-07-14	18.9300	19.1340	18.9300	18.8870	+29.089%	10,330	+7,897.564%
2023-07-03	14.6540	14.6540	14.6540	14.6310	-21.309%	251	+10,223.970%
2023-06-29	18.7520	18.9920	18.7520	18.5930	+23.550%	6,014	+8,024.025%
2023-06-23	15.2820	15.2820	15.2820	15.0490	-1.775%	65	+9,937.212%
2023-06-14	15.5160	15.5160	15.3740	15.3210	-20.207%	6,432	+9,759.017%
2023-06-12	19.2200	19.2200	19.2180	19.2010	+27.294%	7,052	+7,766.778%
2023-05-30	15.2420	15.2420	15.2420	15.0840	-3.456%	451	+9,913.922%
2023-05-22	15.6000	15.6000	15.6000	15.6240	+3.299%	3,456	+9,567.819%
2023-05-17	15.2880	15.2880	15.2880	15.1250	-20.164%	1	+9,886.777%
2023-05-16	19.0880	19.0880	19.0880	18.9450	+23.260%	6,005	+7,873.080%
2023-05-15	15.3000	15.3100	15.3000	15.3700	+1.472%	7,614	+9,727.586%
2023-05-12	15.2200	15.2200	15.2200	15.1470	-19.789%	514	+9,872.272%
2023-05-10	18.9140	18.9140	18.9140	18.8840	+0.704%	6,000	+7,898.835%
2023-05-09	18.7560	18.7560	18.7560	18.7520	+25.658%	123	+7,955.141%
2023-05-05	14.8060	14.9000	14.8060	14.9230	-19.747%	1,895	+10,021.959%
2023-05-04	18.6140	18.6140	18.6140	18.5950	-0.161%	5,016	+8,023.151%
2023-05-03	18.6440	18.6440	18.6440	18.6250	+26.908%	5,000	+8,010.067%
2023-04-27	14.8640	14.8780	14.8600	14.6760	-20.636%	703	+10,192.314%
2023-04-26	18.7320	19.2000	18.7320	18.4920	+21.132%	5,515	+8,068.397%
2023-04-25	15.3220	15.3220	15.3220	15.2660	-20.519%	1,161	+9,794.537%
2023-04-18	19.2600	19.2600	19.2600	19.2070	+1.991%	5,000	+7,764.320%
2023-03-31	18.8540	18.8600	18.8540	18.8320	+25.263%	6,376	+7,920.922%
2023-03-22	15.0520	15.0520	15.0520	15.0340	-17.608%	678	+9,947.226%
2023-03-17	18.2280	18.2280	18.2280	18.2470	+16.886%	751	+8,178.073%
2023-03-09	15.5700	15.5700	15.5700	15.6110	-17.776%	1,284	+9,575.870%
2023-02-22	19.1320	19.1320	19.1320	18.9860	+14.380%	24	+7,855.862%
2023-02-03	16.4420	16.6260	16.4420	16.5990	+4.121%	307	+8,999.946%
2023-01-30	15.9900	15.9900	15.9900	15.9420	+0.258%	2,360	+9,374.972%
2023-01-18	16.0000	16.0000	15.8700	15.9010	-0.288%	2,329	+9,399.403%
2023-01-11	16.0000	16.0000	16.0000	15.9470	+0.637%	2,308	+9,372.001%
2023-01-09	16.0060	16.0080	16.0060	15.8460	-16.305%	5,935	+9,432.374%
2023-01-05	19.0260	19.0260	19.0260	18.9330	+20.316%	5,002	+7,878.133%
2023-01-03	15.8760	15.8780	15.8760	15.7360	+1.235%	6,380	+9,499.009%
2022-12-13	15.5520	15.5520	15.5520	15.5440	+1.336%	282	+9,617.576%
2022-12-07	15.2900	15.2900	15.2900	15.3390	-1.306%	6,000	+9,747.448%
2022-11-18	15.4440	15.6340	15.4400	15.5420	-1.483%	2,501	+9,618.826%
2022-11-10	15.7640	15.7640	15.7640	15.7760	+7.087%	5,935	+9,474.670%
2022-10-12	14.7880	14.7880	14.7380	14.7320	-9.703%	292	+10,153.190%
2022-10-11	16.2040	16.2040	16.2040	16.3150	+8.868%	47	+9,158.351%
2022-10-07	15.0340	15.0340	15.0340	14.9860	-10.824%	417	+9,979.407%
2022-10-04	16.7020	16.7020	16.7020	16.8050	+2.251%	1,208	+8,888.396%
2022-10-03	16.2660	16.2660	16.2660	16.4350	+8.332%	604	+9,090.751%
2022-09-28	14.7840	14.7860	14.7840	15.1710	+4.361%	6,361	+9,856.496%
2022-09-23	14.3820	14.3820	14.3800	14.5370	-16.674%	515	+10,290.727%
2022-09-08	17.3500	17.3500	17.3500	17.4460	+21.949%	47	+8,558.145%
2022-08-30	14.4660	14.4660	14.4660	14.3060	-17.914%	91	+10,458.507%
2022-08-25	17.5580	17.5580	17.5580	17.4280	+15.242%	6,000	+8,567.087%
2022-08-08	15.1120	15.1120	15.1120	15.1230	-14.458%	6,000	+9,888.098%
2022-08-03	17.1400	17.1800	17.1060	17.6790	+26.649%	12,116	+8,444.035%
2022-08-01	14.0320	14.0320	13.8840	13.9590	-0.150%	8,865	+10,720.976%
2022-07-29	14.1100	14.1100	14.1100	13.9800	+0.115%	2,372	+10,704.721%
2022-07-25	14.1180	14.1180	14.1180	13.9640	-2.110%	73	+10,717.101%
2022-07-18	14.4380	14.4500	14.4380	14.2650	+0.387%	6,000	+10,488.854%
2022-07-14	14.4000	14.4500	14.4000	14.2100	-17.585%	262	+10,529.838%
2022-07-06	17.2020	17.2020	17.2020	17.2420	+3.949%	206	+8,660.585%
2022-06-30	16.5620	16.5620	16.5620	16.5870	+1.487%	7,609	+9,006.529%
2022-06-23	16.0580	16.0580	15.9320	16.3440	+25.155%	7,537	+9,141.924%
2022-06-22	12.6220	12.6220	12.6200	13.0590	-17.343%	272	+11,466.736%
2022-06-21	15.9240	15.9240	15.7640	15.7990	+22.739%	3,687	+9,460.732%
2022-06-20	12.8200	12.8340	12.7600	12.8720	+5.482%	2,421	+11,634.773%
2022-06-16	12.3600	12.3620	12.3600	12.2030	-4.507%	1,257	+12,278.104%
2022-06-15	12.6400	12.6700	12.6400	12.7790	-14.829%	1,890	+11,720.174%
2022-06-14	15.2880	15.2880	15.2880	15.0040	+21.156%	6,189	+9,967.315%
2022-06-13	12.4980	12.4980	12.4980	12.3840	-5.617%	1,277	+12,097.190%
2022-06-07	12.9080	12.9080	12.9080	13.1210	+0.521%	615	+11,412.080%
2022-06-06	13.3460	13.3460	13.2780	13.0530	-0.351%	7,343	+11,472.052%
2022-05-31	13.2820	13.2820	13.2820	13.0990	+2.617%	1,195	+11,431.415%
2022-05-25	12.9560	12.9560	12.9560	12.7650	-0.661%	170	+11,733.137%
2022-05-24	12.9480	12.9480	12.9480	12.8500	-2.541%	646	+11,654.864%
2022-05-17	13.2100	13.2100	13.2100	13.1850	+4.560%	272	+11,356.200%
2022-05-10	12.5240	12.5400	12.5240	12.6100	-23.039%	717	+11,878.588%
2022-05-06	16.4560	16.4560	16.4560	16.3850	+19.843%	109	+9,118.798%
2022-05-03	13.5320	13.5320	13.5180	13.6720	+2.091%	2,674	+10,948.128%
2022-04-28	13.7340	13.7340	13.4320	13.3920	-1.457%	2,843	+11,179.122%
2022-04-27	13.5880	13.5880	13.5620	13.5900	-5.250%	354	+11,014.790%
2022-04-12	14.4220	14.4220	14.4080	14.3430	-23.238%	150	+10,431.270%
2022-04-11	18.8200	18.9000	18.8200	18.6850	+27.752%	15,016	+7,984.025%
2022-04-08	14.5960	14.5960	14.5960	14.6260	+1.008%	272	+10,227.499%
2022-04-07	14.4040	14.4040	14.4040	14.4800	-23.789%	138	+10,331.630%
2022-04-05	19.4760	19.4760	19.4760	19.0000	+34.380%	1,754	+7,850.000%
2022-04-01	13.6540	13.6540	13.6540	14.1390	-22.927%	204	+10,583.217%
2022-03-31	18.4560	18.4560	18.4560	18.3450	+0.493%	18	+8,133.851%
2022-03-23	18.2320	18.2320	18.2320	18.2550	+0.468%	795	+8,174.445%
2022-03-21	18.2480	18.2980	18.2480	18.1700	+32.405%	574	+8,213.154%
2022-03-18	13.9000	13.9060	13.9000	13.7230	+5.683%	286	+10,907.068%
2022-03-14	13.2000	13.2200	13.2000	12.9850	-2.081%	5,840	+11,532.653%
2022-03-10	13.2740	13.2740	13.2740	13.2610	+0.023%	5,892	+11,290.544%
2022-03-03	13.4580	13.4580	13.4580	13.2580	+2.927%	915	+11,293.121%
2022-02-24	12.5400	12.5400	12.5400	12.8810	-0.078%	1,125	+11,626.574%
2022-02-21	13.0120	13.0180	13.0120	12.8910	-3.985%	794	+11,617.477%
2022-02-16	13.5480	13.5480	13.5480	13.4260	-25.987%	86	+11,150.559%
2022-02-14	17.9220	17.9220	17.9220	18.1400	-3.331%	650	+8,226.902%
2022-02-10	18.7880	18.7880	18.7880	18.7650	+41.016%	200	+7,949.560%
2022-02-03	13.4420	13.4420	13.3740	13.3070	-1.400%	426	+11,251.169%
2022-02-02	13.4880	13.4880	13.4880	13.4960	-26.791%	948	+11,092.205%
2022-02-01	18.2980	18.2980	18.2980	18.4350	+3.162%	2,700	+8,093.653%
2022-01-31	17.8220	17.8220	17.8220	17.8700	+36.548%	240	+8,352.714%
2022-01-27	12.9360	12.9360	12.9360	13.0870	-0.653%	292	+11,441.988%
2022-01-21	13.0600	13.1280	13.0600	13.1730	-3.854%	702	+11,366.636%
2022-01-12	13.9620	13.9620	13.6840	13.7010	+0.550%	399	+10,924.743%
2022-01-10	13.7220	13.7220	13.7200	13.6260	-27.886%	3,994	+10,985.425%
2022-01-07	19.0960	19.0960	19.0960	18.8950	-0.840%	1,627	+7,894.178%
2022-01-06	18.9980	18.9980	18.9980	19.0550	+29.038%	1,000	+7,827.053%
2021-12-29	14.7920	14.7920	14.7400	14.7670	-25.794%	1,465	+10,128.889%
2021-12-21	19.9060	19.9980	19.9060	19.9000	+0.505%	2,570	+7,490.452%
2021-12-20	19.9000	19.9000	19.9000	19.8000	-0.151%	5,000	+7,528.788%
2021-12-17	19.4000	19.4000	19.4000	19.8300	+1.019%	198	+7,517.247%
2021-12-16	19.7880	19.7880	19.7880	19.6300	+2.293%	151	+7,594.855%
2021-12-14	19.2580	19.2580	19.2580	19.1900	+33.728%	638	+7,771.287%
2021-12-13	14.3840	14.3840	14.3820	14.3500	-22.579%	5,403	+10,426.132%
2021-12-06	18.7280	18.7280	18.7280	18.5350	+27.318%	106	+8,049.447%
2021-12-01	14.3240	14.3240	14.3240	14.5580	-23.520%	1,651	+10,275.738%
2021-11-30	19.1620	19.1620	19.1620	19.0350	+30.216%	674	+7,835.382%
2021-11-26	14.6200	14.6200	14.6160	14.6180	+2.031%	3,058	+10,233.151%
2021-11-18	14.4580	14.4580	14.4560	14.3270	-1.329%	5,292	+10,443.031%
2021-11-15	14.6480	14.6500	14.5540	14.5200	-0.623%	1,671	+10,302.893%
2021-11-11	14.6240	14.6240	14.6240	14.6110	-26.696%	128	+10,238.101%
2021-11-10	19.7860	19.9320	19.7860	19.9320	+34.694%	3,083	+7,478.266%
2021-11-05	15.2740	15.2740	15.1420	14.7980	-2.343%	15,278	+10,107.460%
2021-11-04	15.1560	15.1580	15.1560	15.1530	-25.133%	4,742	+9,868.323%
2021-10-29	20.1750	20.1750	20.1750	20.2400	+0.546%	190	+7,362.945%
2021-10-28	20.0750	20.0750	20.0750	20.1300	-1.032%	625	+7,403.726%
2021-10-26	20.2850	20.2850	20.2850	20.3400	+39.201%	240	+7,326.254%
2021-10-25	14.6020	14.6060	14.6020	14.6120	+0.530%	782	+10,237.394%
2021-10-21	14.4840	14.5320	14.4840	14.5350	-27.383%	695	+10,292.157%
2021-10-19	19.8820	19.9420	19.8820	20.0160	-0.714%	132	+7,446.463%
2021-10-14	20.2150	20.2150	20.2150	20.1600	+37.667%	1,156	+7,392.560%
2021-10-13	14.6700	14.6700	14.6600	14.6440	-0.218%	10,579	+10,214.805%
2021-10-08	14.7120	14.7120	14.7120	14.6760	-0.075%	5,682	+10,192.314%
2021-10-05	14.7120	14.7620	14.7100	14.6870	-26.344%	5,580	+10,184.605%
2021-10-04	20.0500	20.0500	20.0500	19.9400	-0.697%	29	+7,475.226%
2021-10-01	20.1300	20.1300	20.1300	20.0800	+32.524%	7,900	+7,422.410%
2021-09-30	15.1300	15.1620	15.0820	15.1520	-26.016%	2,133	+9,868.981%
2021-09-28	20.6150	20.6150	20.4650	20.4800	-3.737%	6,634	+7,275.488%
2021-09-23	21.2750	21.2800	21.2750	21.2750	+37.881%	715	+6,999.882%
2021-09-22	15.4100	15.4120	15.4100	15.4300	-0.804%	193	+9,689.371%
2021-09-21	15.4420	15.4420	15.4420	15.5550	+1.468%	163	+9,610.704%
2021-09-08	15.2820	15.4080	15.2820	15.3300	-0.956%	584	+9,753.229%
2021-09-06	15.4600	15.4600	15.4600	15.4780	+0.181%	5,000	+9,659.013%
2021-09-02	15.6040	15.6040	15.4500	15.4500	-27.719%	402	+9,676.699%
2021-09-01	21.2850	21.2850	21.2850	21.3750	-0.140%	51	+6,966.667%
2021-08-27	21.3650	21.3650	21.3650	21.4050	+39.265%	1,225	+6,956.762%
2021-08-26	15.3880	15.3880	15.3880	15.3700	+0.497%	327	+9,727.586%
2021-08-23	15.2660	15.2660	15.2620	15.2940	+3.101%	654	+9,776.422%
2021-08-16	14.7740	14.7860	14.7660	14.8340	-0.683%	2,158	+10,082.688%
2021-08-12	14.8820	14.8820	14.8820	14.9360	-0.140%	5,000	+10,013.149%
2021-08-11	15.0880	15.0880	15.0880	14.9570	-1.825%	5,000	+9,998.950%
2021-08-10	15.4980	15.4980	15.4500	15.2350	-1.257%	10,774	+9,814.670%
2021-08-09	15.3460	15.3500	15.3460	15.4290	+0.962%	10,000	+9,690.006%
2021-08-06	15.2440	15.2780	15.1500	15.2820	-0.339%	2,498	+9,784.177%
2021-08-05	15.2500	15.2740	15.2400	15.3340	+0.961%	13,728	+9,750.659%
2021-08-04	15.2160	15.2160	15.2160	15.1880	+2.414%	2,278	+9,845.352%
2021-08-03	14.9440	14.9440	14.9440	14.8300	-0.617%	320	+10,085.435%
2021-08-02	14.8580	14.8860	14.8480	14.9220	+3.367%	9,150	+10,022.638%
2021-07-27	14.4160	14.4160	14.4160	14.4360	-2.400%	3,974	+10,363.425%
2021-07-26	14.7900	14.7900	14.7900	14.7910	-0.865%	46	+10,112.291%
2021-07-22	14.9220	14.9220	14.9220	14.9200	-0.201%	1,163	+10,023.995%
2021-07-21	15.1580	15.1580	15.1560	14.9500	-0.664%	3,936	+10,003.679%
2021-07-20	15.0780	15.0780	15.0780	15.0500	+1.958%	2,222	+9,936.545%
2021-07-19	14.6620	14.6620	14.6380	14.7610	+0.559%	4,959	+10,133.047%
2021-07-16	14.7920	14.7920	14.7220	14.6790	-0.279%	15,046	+10,190.211%
2021-07-15	14.7560	14.7560	14.7380	14.7200	-0.621%	5,045	+10,161.549%
2021-07-14	14.9440	14.9440	14.9380	14.8120	-1.555%	6,542	+10,097.813%
2021-07-13	15.0740	15.0740	15.0740	15.0460	-1.007%	1,495	+9,939.213%
2021-07-12	15.1820	15.1820	15.1820	15.1990	-0.138%	10,000	+9,838.154%
2021-07-08	15.0700	15.1040	15.0700	15.2200	-0.698%	5,382	+9,824.442%
2021-07-05	15.3680	15.3680	15.3680	15.3270	+0.400%	6,156	+9,755.158%
2021-06-30	15.1620	15.1620	15.1620	15.2660	+0.052%	5,000	+9,794.537%
2021-06-28	15.4320	15.4320	15.3120	15.2580	-0.131%	12,055	+9,799.725%
2021-06-24	15.1900	15.1900	15.1880	15.2780	+1.192%	6,188	+9,786.765%
2021-06-23	15.0980	15.0980	15.0980	15.0980	-0.632%	93,567	+9,904.636%
2021-06-22	15.1500	15.1500	15.1500	15.1940	-0.576%	2,490	+9,841.424%
2021-06-21	15.3180	15.3180	15.2220	15.2820	+0.124%	12,828	+9,784.177%
2021-06-18	15.2020	15.2420	15.2020	15.2630	+1.896%	10,666	+9,796.482%
2021-06-15	15.1660	15.2120	15.0580	14.9790	-1.174%	2,050	+9,984.118%
2021-06-14	15.1600	15.1600	15.1600	15.1570	+0.238%	4,757	+9,865.692%
2021-06-10	15.0780	15.0800	15.0780	15.1210	+1.722%	7,968	+9,889.419%
2021-06-09	14.8540	14.8540	14.8540	14.8650	+3.265%	5,000	+10,061.453%
2021-06-08	14.6000	14.6000	14.4900	14.3950	+0.615%	5,055	+10,393.227%
2021-06-07	14.1020	14.3480	14.1020	14.3070	+2.464%	8,845	+10,457.769%
2021-05-27	13.9840	13.9840	13.9840	13.9630	0.000%	341	+10,717.876%
2021-05-26	13.9960	13.9960	13.9960	13.9630	-1.704%	407	+10,717.876%
2021-05-20	13.8380	13.8380	13.8380	14.2050	+0.709%	1,280	+10,533.580%
2021-05-18	13.9320	13.9320	13.9320	14.1050	+0.356%	4,266	+10,608.968%
2021-05-14	13.9780	13.9780	13.9740	14.0550	+1.473%	7,205	+10,647.065%
2021-05-13	13.9300	13.9340	13.9300	13.8510	+0.029%	7,066	+10,805.350%
2021-05-11	13.5760	13.5760	13.5760	13.8470	-2.616%	7,752	+10,808.500%
2021-05-07	14.1040	14.1040	14.1040	14.2190	+0.113%	5,620	+10,523.110%
2021-05-05	14.1720	14.1720	14.1720	14.2030	-2.586%	5,013	+10,535.077%
2021-04-28	14.5800	14.5800	14.5800	14.5800	-0.539%	170	+10,260.082%
2021-04-27	14.7140	14.7140	14.7140	14.6590	-0.068%	2,406	+10,204.250%
2021-04-26	14.5440	14.5440	14.5440	14.6690	+0.569%	138	+10,197.225%
2021-04-22	14.3900	14.3940	14.3900	14.5860	+2.114%	8,641	+10,255.821%
2021-04-21	14.3080	14.3180	14.3080	14.2840	-0.984%	16,996	+10,474.769%
2021-04-15	14.3200	14.4620	14.3200	14.4260	+0.516%	6,500	+10,370.678%
2021-04-14	14.1500	14.4380	14.1500	14.3520	+2.251%	7,142	+10,424.666%
2021-04-13	14.0420	14.0420	14.0420	14.0360	-0.806%	9,270	+10,661.613%
2021-04-09	14.2340	14.2340	14.2340	14.1500	-0.869%	5,000	+10,574.912%
2021-04-08	14.2280	14.2280	14.2280	14.2740	-1.348%	5,000	+10,482.177%
2021-04-01	14.2780	14.2960	14.2780	14.4690	+2.016%	6,392	+10,339.560%
2021-03-31	13.9520	14.0000	13.9520	14.1830	+0.411%	8,882	+10,550.074%
2021-03-26	14.1340	14.1420	14.0560	14.1250	+0.398%	12,774	+10,593.805%
2021-03-25	14.0520	14.0520	13.9060	14.0690	-0.128%	13,140	+10,636.371%
2021-03-24	14.2560	14.2560	14.0740	14.0870	-2.106%	7,342	+10,622.652%
2021-03-18	14.4080	14.4080	14.4080	14.3900	-0.683%	703	+10,396.873%
2021-03-15	14.3500	14.4920	14.3500	14.4890	+2.432%	1,572	+10,325.150%
2021-03-11	14.0220	14.0220	13.9900	14.1450	+0.504%	23,756	+10,578.685%
2021-03-10	14.0380	14.2080	14.0340	14.0740	-2.101%	17,725	+10,632.556%
2021-03-08	14.1100	14.1120	14.1100	14.3760	+4.965%	10,000	+10,407.095%
2021-03-05	13.9020	13.9020	13.9020	13.6960	-2.234%	266	+10,928.768%
2021-03-04	14.1360	14.1360	14.1360	14.0090	-2.668%	282	+10,682.354%
2021-03-03	14.6920	14.6920	14.6920	14.3930	-3.448%	5,122	+10,394.685%
2021-03-01	14.9300	14.9300	14.9300	14.9070	+2.026%	259	+10,032.824%
2021-02-26	14.9180	14.9180	14.7420	14.6110	-1.543%	5,800	+10,238.101%
2021-02-25	14.9920	14.9920	14.8820	14.8400	-1.650%	3,181	+10,078.571%
2021-02-24	15.0160	15.0160	14.9800	15.0890	+2.132%	7,606	+9,910.604%
2021-02-23	15.0100	15.0100	15.0100	14.7740	-4.794%	5,216	+10,124.042%
2021-02-19	15.5180	15.5180	15.5180	15.5180	-1.021%	571	+9,633.857%
2021-02-17	15.6640	15.6640	15.6640	15.6780	-3.336%	5,000	+9,534.520%
2021-02-11	16.2660	16.2660	16.2660	16.2190	-1.242%	391	+9,213.151%
2021-02-09	16.3800	16.3800	16.3800	16.4230	+1.753%	82	+9,097.467%
2021-02-02	16.0360	16.0360	16.0360	16.1400	+2.294%	5,000	+9,258.736%
2021-02-01	15.8380	15.8380	15.7200	15.7780	-0.454%	12,868	+9,473.457%
2021-01-29	15.5640	15.9520	15.5640	15.8500	+1.155%	5,452	+9,429.968%
2021-01-28	15.8100	15.8400	15.8100	15.6690	-1.564%	7,792	+9,540.054%
2021-01-27	15.9640	15.9640	15.9640	15.9180	-1.771%	2,143	+9,389.257%
2021-01-26	16.2240	16.2240	16.2240	16.2050	+0.155%	717	+9,221.197%
2021-01-25	16.1900	16.1900	16.1900	16.1800	+1.896%	5,000	+9,235.600%
2021-01-21	16.1080	16.1080	16.0700	15.8790	-1.872%	8,200	+9,412.564%
2021-01-20	16.0770	16.0770	16.0770	16.1820	+0.653%	1	+9,234.446%
2021-01-19	15.9940	16.1100	15.9940	16.0770	+0.910%	5,200	+9,295.410%
2021-01-18	15.9600	15.9600	15.9600	15.9320	+0.714%	5,000	+9,380.919%
2021-01-15	15.7380	15.7420	15.7380	15.8190	+0.713%	8,900	+9,448.644%
2021-01-14	15.6400	15.6400	15.6220	15.7070	+0.013%	10,000	+9,516.731%
2021-01-13	15.7220	15.7220	15.7220	15.7050	-1.189%	162	+9,517.956%
2021-01-11	15.8580	15.8580	15.7520	15.8940	+1.210%	8,955	+9,403.586%
2021-01-08	15.8040	15.8040	15.7640	15.7040	-0.469%	5,101	+9,518.569%
2021-01-07	15.4280	15.7780	15.4280	15.7780	+3.293%	6,607	+9,473.457%
2021-01-06	14.9380	14.9380	14.9380	15.2750	+1.079%	5,000	+9,788.707%
2021-01-04	15.1060	15.1900	15.1060	15.1120	-1.138%	1,729	+9,895.368%
2020-12-30	15.2560	15.2560	15.2560	15.2860	-0.320%	1,199	+9,781.591%
2020-12-29	15.3800	15.4020	15.3760	15.3350	-2.616%	13,265	+9,750.016%
2020-12-24	15.7460	15.7460	15.7460	15.7470	+0.229%	11,012	+9,492.303%
2020-12-23	15.7840	15.7840	15.7840	15.7110	-1.683%	2,942	+9,514.283%
2020-12-22	15.8340	15.8620	15.8340	15.9800	+1.926%	10,000	+9,352.441%
2020-12-21	15.8640	15.8640	15.7320	15.6780	+1.977%	85,389	+9,534.520%
2020-12-17	15.3580	15.3580	15.3580	15.3740	+0.039%	756	+9,725.029%
2020-12-16	15.4220	15.4220	15.4220	15.3680	+0.767%	245	+9,728.865%
2020-12-15	15.4320	15.4380	15.2280	15.2510	-1.967%	17,258	+9,804.269%
2020-12-14	14.9100	15.5540	14.9100	15.5570	+4.339%	20,000	+9,609.456%
2020-12-11	14.9640	14.9640	14.8420	14.9100	+0.702%	505	+10,030.785%
2020-12-08	14.8480	14.8480	14.8480	14.8060	-1.608%	5,000	+10,101.945%
2020-12-07	15.1080	15.1080	15.1080	15.0480	+0.689%	5,000	+9,937.879%
2020-12-04	14.8700	14.8700	14.8700	14.9450	-0.154%	5,000	+10,007.059%
2020-12-02	14.9200	14.9260	14.8900	14.9680	+1.712%	25,000	+9,991.529%
2020-11-30	14.7220	14.7560	14.7220	14.7160	-0.460%	15,000	+10,164.338%
2020-11-27	14.5840	14.7060	14.5840	14.7840	+1.198%	13,603	+10,117.127%
2020-11-26	14.6120	14.6120	14.6120	14.6090	+0.627%	5,000	+10,239.517%
2020-11-25	14.6260	14.6260	14.6260	14.5180	-0.316%	5,140	+10,304.326%
2020-11-24	14.6220	14.6220	14.6220	14.5640	-0.041%	5,000	+10,271.464%
2020-11-20	14.5540	14.6080	14.5540	14.5700	-0.992%	5,520	+10,267.193%
2020-11-19	14.6800	14.7180	14.5840	14.7160	-0.889%	7,339	+10,164.338%
2020-11-18	14.9600	14.9600	14.9600	14.8480	-0.349%	5,000	+10,073.087%
2020-11-17	15.0060	15.0060	14.8480	14.9000	-1.108%	16,770	+10,037.584%
2020-11-16	15.1960	15.2800	15.1040	15.0670	+0.066%	17,080	+9,925.221%
2020-11-12	14.8680	15.0480	14.8680	15.0570	+1.428%	15,000	+9,931.879%
2020-11-11	14.8180	14.8600	14.8160	14.8450	+0.829%	20,126	+10,075.143%
2020-11-10	14.8300	14.8300	14.8300	14.7230	-2.303%	5,000	+10,159.458%
2020-11-09	14.9960	14.9960	14.8240	15.0700	-1.965%	15,000	+9,923.225%
2020-11-05	15.8180	15.8180	15.2580	15.3720	+6.388%	25,000	+9,726.308%
2020-11-03	14.5860	14.5860	14.5820	14.4490	+0.271%	15,000	+10,354.011%
2020-10-30	14.3540	14.3680	14.2900	14.4100	-0.915%	17,143	+10,382.304%
2020-10-29	14.6340	14.6340	14.5040	14.5430	-0.377%	45,000	+10,286.440%
2020-10-26	14.6420	14.6420	14.6420	14.5980	-1.104%	169	+10,247.308%
2020-10-23	14.8060	14.8060	14.8060	14.7610	-4.688%	1,679	+10,133.047%
2020-10-16	15.5140	15.5140	15.5140	15.4870	+0.103%	155	+9,653.342%
2020-10-12	15.4480	15.4480	15.4480	15.4710	+0.026%	2,500	+9,663.428%

.dark-mode .gVjrGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVjrGD{ color: #333333; background-color: white; border: 2px solid #333333; }FBTFIRSTTRUSTNYSEARCABIOTECHUCITSstock LSE

FBT
FIRSTTRUSTNYSEARCABIOTECHUCITS
stock LSE