STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBTU.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

17.73

+0.40

(+2.32%)

At close: 02:43PM BST

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	17.66	17.66	17.66	17.77	17.77	318
Apr 22, 2024	17.42	17.45	17.21	17.33	17.33	87,428
Apr 19, 2024	17.19	17.33	17.17	17.28	17.28	695
Apr 18, 2024	17.49	17.49	17.49	17.49	17.49	-
Apr 17, 2024	17.61	17.87	17.61	17.61	17.61	3
Apr 16, 2024	17.71	17.78	17.71	17.84	17.84	10,157
Apr 15, 2024	18.11	18.13	18.11	17.89	17.89	37
Apr 12, 2024	18.15	18.15	18.15	18.15	18.15	-
Apr 11, 2024	18.50	18.50	18.50	18.27	18.27	150
Apr 10, 2024	18.30	18.30	18.30	18.37	18.37	323
Apr 09, 2024	18.45	18.45	18.45	18.61	18.61	-
Apr 08, 2024	18.48	18.48	18.48	18.46	18.46	-
Apr 05, 2024	18.31	18.41	18.29	18.41	18.41	1,474
Apr 04, 2024	18.72	18.72	18.72	18.62	18.62	-
Apr 03, 2024	18.54	18.54	18.42	18.54	18.54	302
Apr 02, 2024	18.56	18.56	18.56	18.56	18.56	1
Mar 28, 2024	18.80	18.80	18.78	18.78	18.78	747
Mar 27, 2024	18.78	18.78	18.78	18.78	18.78	-
Mar 26, 2024	18.78	18.78	18.78	18.73	18.73	-
Mar 25, 2024	18.69	18.69	18.64	18.66	18.66	1,702
Mar 22, 2024	18.85	18.85	18.85	18.69	18.69	-
Mar 21, 2024	18.90	18.90	18.90	18.90	18.90	-
Mar 20, 2024	18.58	18.58	18.46	18.47	18.47	57
Mar 19, 2024	18.56	18.56	18.56	18.56	18.56	-
Mar 18, 2024	18.85	18.85	18.85	18.54	18.54	-
Mar 15, 2024	18.64	18.64	18.64	18.49	18.49	-
Mar 14, 2024	18.66	18.66	18.66	18.53	18.53	351
Mar 13, 2024	19.00	19.01	18.92	18.98	18.98	394
Mar 12, 2024	18.90	19.11	18.90	18.87	18.87	153
Mar 11, 2024	19.07	19.14	19.06	19.02	19.02	238
Mar 08, 2024	19.02	19.02	18.96	19.04	19.04	150
Mar 07, 2024	18.78	18.78	18.69	18.84	18.84	54
Mar 06, 2024	18.72	18.76	18.69	18.69	18.69	496
Mar 05, 2024	18.84	18.84	18.80	18.56	18.56	1,449
Mar 04, 2024	18.98	18.98	18.79	18.79	18.79	140
Mar 01, 2024	18.41	18.81	18.41	18.87	18.87	38,393
Feb 29, 2024	18.56	18.56	18.56	18.56	18.56	-
Feb 28, 2024	18.58	18.58	18.58	18.58	18.58	-
Feb 27, 2024	18.63	18.64	18.63	18.56	18.56	6,043
Feb 26, 2024	18.49	18.49	18.49	18.49	18.49	-
Feb 23, 2024	18.31	18.45	18.31	18.43	18.43	30
Feb 22, 2024	18.23	18.23	18.23	18.23	18.23	-
Feb 21, 2024	18.08	18.08	18.08	18.08	18.08	-
Feb 20, 2024	18.12	18.12	18.12	18.12	18.12	-
Feb 19, 2024	18.24	18.31	18.21	18.14	18.14	6,153
Feb 16, 2024	18.14	18.44	18.14	18.24	18.24	151
Feb 15, 2024	18.15	18.15	18.15	18.15	18.15	-
Feb 14, 2024	17.85	17.85	17.85	17.94	17.94	2,394
Feb 13, 2024	17.90	17.90	17.90	17.90	17.90	-
Feb 12, 2024	18.00	18.00	18.00	18.09	18.09	143
Feb 09, 2024	18.12	18.12	18.12	18.04	18.04	-
Feb 08, 2024	17.99	17.99	17.99	17.99	17.99	-
Feb 07, 2024	18.48	18.48	18.48	18.29	18.29	1
Feb 06, 2024	18.20	18.20	18.20	18.28	18.28	33
Feb 05, 2024	18.02	18.02	18.02	18.02	18.02	-
Feb 02, 2024	18.43	18.43	18.43	18.08	18.08	-
Feb 01, 2024	18.10	18.30	18.10	18.19	18.19	959
Jan 31, 2024	18.45	18.46	18.33	18.33	18.33	1,863
Jan 30, 2024	18.68	18.68	18.68	18.54	18.54	150
Jan 29, 2024	18.52	18.52	18.52	18.47	18.47	1
Jan 26, 2024	18.49	18.63	18.48	18.51	18.51	358
Jan 25, 2024	18.48	18.48	18.42	18.42	18.42	886
Jan 24, 2024	18.58	18.58	18.58	18.58	18.58	-
Jan 23, 2024	18.54	18.54	18.51	18.51	18.51	620
Jan 22, 2024	18.55	18.55	18.55	18.55	18.55	-
Jan 19, 2024	18.27	18.27	18.25	18.41	18.41	930
Jan 18, 2024	18.23	18.51	18.23	18.30	18.30	469
Jan 17, 2024	18.43	18.43	18.40	18.40	18.40	300
Jan 16, 2024	18.65	18.65	18.65	18.65	18.65	-
Jan 15, 2024	18.84	18.84	18.83	18.78	18.78	616
Jan 12, 2024	18.93	19.02	18.93	18.93	18.93	464
Jan 11, 2024	18.96	18.96	18.85	18.86	18.86	1,538
Jan 10, 2024	19.38	19.38	19.12	19.12	19.12	1,206
Jan 09, 2024	19.40	19.40	19.19	19.40	19.40	34,307
Jan 08, 2024	19.30	19.30	19.30	19.15	19.15	9
Jan 05, 2024	19.30	19.30	19.30	19.24	19.24	1
Jan 04, 2024	19.32	19.32	19.19	19.32	19.32	151
Jan 03, 2024	19.53	19.53	19.29	19.37	19.37	300
Jan 02, 2024	19.62	19.62	19.62	19.62	19.62	-
Dec 29, 2023	19.49	19.49	19.49	19.45	19.45	-
Dec 28, 2023	19.36	19.48	19.36	19.45	19.45	18,358
Dec 27, 2023	19.55	19.55	19.55	19.21	19.21	2
Dec 22, 2023	18.78	18.78	18.73	18.74	18.74	12,150
Dec 21, 2023	18.67	18.67	18.61	18.67	18.67	9
Dec 20, 2023	19.01	19.01	18.87	18.81	18.81	29,831
Dec 19, 2023	18.98	18.98	18.98	18.98	18.98	-
Dec 18, 2023	18.75	18.81	18.75	18.67	18.67	50
Dec 15, 2023	18.80	19.05	18.80	18.81	18.81	150
Dec 14, 2023	18.78	19.04	18.78	19.04	19.04	302
Dec 13, 2023	18.13	18.13	18.13	18.34	18.34	150
Dec 12, 2023	17.63	17.83	17.63	17.84	17.84	759
Dec 11, 2023	17.68	17.68	17.68	17.68	17.68	-
Dec 08, 2023	17.66	17.66	17.66	17.66	17.66	-
Dec 07, 2023	17.77	17.82	17.69	17.69	17.69	2,741
Dec 06, 2023	17.75	17.75	17.75	17.75	17.75	150
Dec 05, 2023	17.55	17.72	17.53	17.56	17.56	309
Dec 04, 2023	17.60	17.60	17.60	17.60	17.60	-
Dec 01, 2023	17.32	17.32	17.30	17.38	17.38	150
Nov 30, 2023	17.19	17.32	17.19	17.34	17.34	2,701
Nov 29, 2023	17.09	17.09	17.06	17.09	17.09	811
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7298-0.0022(-0.30%)

CRUDE OIL82.80-0.56(-0.67%)

Bitcoin CAD87,829.40-2,969.45(-3.27%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

First Trust NYSE Arca Biotechnology UCITS ETF Class A USD Accumulation (FBTU.L)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7298
-0.0022(-0.30%)

CRUDE OIL
82.80
-0.56(-0.67%)

Bitcoin CAD
87,829.40
-2,969.45(-3.27%)