FinData: Historical Data for AMEX, FBND

Saturday, 20 April 2024

FBND

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	44.19	44.25	43.81	43.81	205,800
13/10/22	43.83	44.17	43.58	44.11	349,200
12/10/22	44.15	44.25	44.07	44.22	1,083,600
11/10/22	44.26	44.32	44.08	44.08	584,300
10/10/22	44.37	44.40	44.07	44.17	285,500
07/10/22	44.49	44.53	44.37	44.37	358,000
06/10/22	44.75	44.78	44.60	44.66	341,600
05/10/22	44.80	44.89	44.61	44.74	402,100
04/10/22	45.00	45.16	44.92	45.04	1,308,300
03/10/22	44.78	44.96	44.64	44.82	820,600
30/09/22	44.66	44.71	44.35	44.43	1,060,300
29/09/22	44.52	44.61	44.41	44.55	579,700
28/09/22	44.40	44.79	44.37	44.77	683,200
26/09/22	44.92	45.00	44.48	44.60	383,800
23/09/22	45.24	45.24	44.95	45.06	384,100
22/09/22	45.53	45.53	45.20	45.29	256,500
21/09/22	45.57	45.75	45.43	45.63	338,600
20/09/22	45.59	45.70	45.51	45.53	200,400
19/09/22	45.73	45.85	45.63	45.82	258,000
16/09/22	45.80	45.91	45.76	45.81	313,200
15/09/22	45.99	45.99	45.85	45.90	355,300
14/09/22	45.92	46.08	45.90	46.00	244,400
13/09/22	46.02	46.06	45.91	45.94	268,700
12/09/22	46.41	46.50	46.20	46.24	301,600
09/09/22	46.43	46.43	46.26	46.31	370,400
08/09/22	46.25	46.38	46.16	46.16	175,300
07/09/22	46.09	46.33	46.09	46.31	727,400
06/09/22	46.32	46.32	46.00	46.04	323,000
02/09/22	46.33	46.53	46.33	46.40	188,000
01/09/22	46.29	46.35	46.15	46.27	297,500
31/08/22	46.62	46.73	46.48	46.48	146,400
30/08/22	46.79	46.84	46.60	46.70	198,200
29/08/22	46.81	46.81	46.67	46.72	234,500
26/08/22	47.13	47.21	47.04	47.06	128,300
25/08/22	46.91	47.24	46.87	47.17	211,700
24/08/22	46.99	46.99	46.87	46.87	394,300
23/08/22	47.03	47.18	46.95	47.02	221,200
22/08/22	47.17	47.17	47.00	47.03	616,200
19/08/22	47.33	47.36	47.16	47.24	296,400
18/08/22	47.63	47.67	47.55	47.57	157,400
17/08/22	47.60	47.63	47.46	47.51	321,200
16/08/22	47.80	47.80	47.66	47.77	224,000
15/08/22	47.92	47.95	47.86	47.90	304,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%