LSE, FBT End of Day and Historical Share Prices [Firsttrustnysearcabiotechucits]

22 May 2026

LAST: 1,933	CHANGE: 1.10	OPEN: 1,937	HIGH: 1,937	ASK: 1,594	VOLUME: 446
LAST: 1,933	CHG(%): 0.06	PREV: 1,932	LOW: 1,933	BID: 1,579

Period:

Date	Open	High	Low	Close	Volume
22 May 26	1,937	1,937	1,933	1,933	446
21 May 26	1,932	1,932	1,932	1,932	588
20 May 26	1,904	1,904	1,904	1,904	588
19 May 26	1,874	1,890	1,874	1,890	588
18 May 26	1,883	1,883	1,883	1,883	135.9K
15 May 26	1,929	1,929	1,929	1,929	136.0K
14 May 26	1,942	1,942	1,929	1,929	100
13 May 26	1,920	1,926	1,920	1,920	100
12 May 26	1,926	1,926	1,926	1,926	317
11 May 26	1,894	1,894	1,894	1,894	317

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

1,933