Ft Fbt Historical Data - FBT | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
UK
LSE
Ft Fbt (FBT)
Ft Fbt (FBT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722270600	1562.6	-10.7	-0.68	1577	1580.7	1559.6	1944
1722011400	1573.3	3.6	0.23	1573.3	1573.3	1573.3	6
1721925000	1569.7	35.5	2.31	1569.7	1569.7	1569.7	0
1721838600	1534.2	-4	-0.26	1534.2	1534.2	1534.2	1330
1721752200	1538.2	18.6	1.22	1528	1538.3	1527.7	942
1721665800	1519.6	11.9	0.79	1519.6	1519.6	1519.6	0
1721406600	1507.7	-14.1	-0.93	1507.7	1507.7	1507.7	0
1721320200	1521.8	3.1	0.20	1521.8	1521.8	1521.8	1665
1721233800	1518.7	-13	-0.85	1518.7	1518.7	1518.7	0
1721147400	1531.7	21.2	1.40	1531.7	1531.7	1531.7	0
1721061000	1510.5	-8.2	-0.54	1518	1525.2	1504.2	1886
1720801800	1518.7	7.6	0.50	1518.7	1518.7	1518.7	0
1720715400	1511.1	31.2	2.11	1511.1	1511.1	1511.1	3084
1720629000	1479.9	14.3	0.98	1479.9	1479.9	1479.9	3848
1720542600	1465.6	5.4	0.37	1469.2	1471.1	1462.2	603
1720456200	1460.2	5.4	0.37	1460.2	1467.5	1447.4	150
1720197000	1454.8	0	0.00	1454.8	1454.8	1454.8	0
1720110600	1454.8	2.4	0.17	1457	1466.8	1452.2	14583
1720024200	1452.4	-25.4	-1.72	1470.4	1470.4	1450.9	317
1719937800	1477.8	-16.2	-1.08	1477.8	1477.8	1477.8	0
1719851400	1494	1.5	0.10	1494	1494	1494	31
1719592200	1492.5	-6.5	-0.43	1497.8	1503.3	1490.8	7122
1719505800	1499	-3.1	-0.21	1498.4	1512.5	1476.4	12362
1719419400	1502.1	-8.6	-0.57	1499.6	1507.1	1498.8	150
1719333000	1510.7	-4.9	-0.32	1510.7	1510.7	1510.7	0
1719246600	1515.6	50.9	3.48	1482.8	1519.6	1480.7	65684
1718987400	1464.7	14.3	0.99	1464.7	1464.7	1464.7	0
1718901000	1450.4	12	0.83	1439.6	1450.8	1439.6	608
1718814600	1438.4	-7.7	-0.53	1438.4	1438.4	1438.4	0
1718728200	1446.1	-0.3	-0.02	1446.1	1446.1	1446.1	0
1718641800	1446.4	-4.8	-0.33	1451.8	1456.2	1436.2	150
1718382600	1451.2	-9.7	-0.66	1465.6	1468	1447.1	150
1718296200	1460.9	-5.5	-0.38	1460.9	1460.9	1460.9	0
1718209800	1466.4	13.9	0.96	1466.4	1466.4	1466.4	0
1718123400	1452.5	1.7	0.12	1452.5	1452.5	1452.5	0
1718037000	1450.8	-20.2	-1.37	1450.8	1450.8	1450.8	0
1717777800	1471	-2	-0.14	1471	1471	1471	0
1717691400	1473	10	0.68	1473	1473	1473	7
1717605000	1463	19.8	1.37	1463	1463	1463	658
1717518600	1443.2	-10.1	-0.69	1443.2	1443.2	1443.2	35
1717432200	1453.3	23.8	1.66	1440.6	1456.1	1440.2	150
1717173000	1429.5	12.5	0.88	1429.5	1429.5	1429.5	1
1717086600	1417	-4.5	-0.32	1417	1417	1417	0
1717000200	1421.5	-20.9	-1.45	1421.5	1421.5	1421.5	100
1716913800	1442.4	-12.4	-0.85	1457.2	1474.1	1434.2	5365
1716568200	1454.8	-16.6	-1.13	1457.6	1462	1447.6	1667
1716481800	1471.4	-16.3	-1.10	1471.4	1471.4	1471.4	0
1716395400	1487.7	20.5	1.40	1487.7	1487.7	1487.7	0
1716309000	1467.2	-5.4	-0.37	1469.4	1474.5	1462.4	1693
1716222600	1472.6	7	0.48	1472.6	1472.6	1472.6	0
1715963400	1465.6	-8.5	-0.58	1473.6	1477	1460.7	884
1715877000	1474.1	-4	-0.27	1474.1	1474.1	1474.1	260
1715790600	1478.1	7.8	0.53	1478.1	1478.1	1478.1	0
1715704200	1470.3	3.1	0.21	1470.3	1470.3	1470.3	0
1715617800	1467.2	11.7	0.80	1467.2	1467.2	1467.2	189
1715358600	1455.5	11.1	0.77	1455.5	1455.5	1455.5	408
1715272200	1444.4	-6.1	-0.42	1444.4	1444.4	1444.4	0
1715185800	1450.5	5.2	0.36	1450.5	1450.5	1450.5	0
1715099400	1445.3	6.7	0.47	1449.8	1454.7	1431.3	7202
1714753800	1438.6	8.5	0.59	1443.8	1462.7	1429.4	334
1714667400	1430.1	17.9	1.27	1430.1	1430.1	1430.1	0
1714581000	1412.2	0.1	0.01	1414.6	1415.7	1392.3	240
1714494600	1412.1	-6.7	-0.47	1412.1	1412.1	1412.1	750

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions