First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
160.46
+1.06 (0.66%)
Apr 28, 2025, 4:00 PM EDT - Market closed

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2025161.14162.09158.73160.46160.460.66%14,795
Apr 25, 2025159.46159.94158.14159.40159.40-0.66%12,316
Apr 24, 2025157.67160.63157.11160.46160.461.79%19,224
Apr 23, 2025159.40160.59156.97157.64157.641.29%73,592
Apr 22, 2025153.11155.63153.11155.63155.633.00%13,490
Apr 21, 2025151.08152.27150.22151.10151.10-0.75%20,754
Apr 17, 2025151.89153.18151.32152.24152.24-0.09%41,561
Apr 16, 2025154.40154.40151.00152.38152.38-1.83%123,230
Apr 15, 2025156.63156.68154.03155.23155.23-0.40%19,927
Apr 14, 2025154.92156.46152.97155.85155.852.51%20,191
Apr 11, 2025148.37152.12147.22152.03152.032.83%34,526
Apr 10, 2025151.53151.53144.27147.84147.84-4.71%22,520
Apr 9, 2025143.33155.15141.38155.15155.156.51%33,842
Apr 8, 2025156.28156.28144.60145.67145.67-4.20%65,151
Apr 7, 2025148.15156.37145.58152.06152.06-0.45%55,564
Apr 4, 2025158.58158.58152.75152.75152.75-5.72%26,687
Apr 3, 2025162.11163.90161.98162.01162.01-2.40%13,442
Apr 2, 2025163.22165.99163.22165.99165.990.94%12,866
Apr 1, 2025170.05170.05164.40164.44164.44-3.33%17,256
Mar 31, 2025167.02171.12165.09170.12170.123.19%17,100
Mar 28, 2025166.53166.53164.44164.86164.86-1.12%8,806
Mar 27, 2025166.40167.79166.40166.72166.720.38%8,965
Mar 26, 2025168.01168.01165.80166.09166.09-1.24%11,838
Mar 25, 2025170.30170.30167.42168.18168.18-1.29%8,951
Mar 24, 2025168.98170.39168.98170.37170.371.56%10,190
Mar 21, 2025165.86168.00165.86167.76167.760.44%10,708
Mar 20, 2025168.22169.15167.02167.02167.02-1.48%8,404
Mar 19, 2025168.15169.88168.15169.52169.520.87%10,281
Mar 18, 2025169.70169.70168.06168.06168.06-2.09%12,675
Mar 17, 2025169.08171.80168.38171.64171.641.44%89,195
Mar 14, 2025167.88169.86167.64169.21169.211.36%18,797
Mar 13, 2025167.47168.39166.04166.94166.94-0.77%60,212
Mar 12, 2025169.21169.21167.73168.23168.23-0.14%14,532
Mar 11, 2025170.83171.30167.22168.46168.46-1.77%15,170
Mar 10, 2025171.32173.93170.83171.49171.49-1.43%29,669
Mar 7, 2025173.04175.37172.13173.98173.980.30%16,114
Mar 6, 2025172.36174.70172.36173.47173.47-0.52%27,971
Mar 5, 2025172.32174.44172.12174.37174.371.48%22,870
Mar 4, 2025170.94173.17170.34171.84171.840.22%15,001
Mar 3, 2025175.74175.79171.08171.46171.46-2.29%13,598
Feb 28, 2025172.91175.47172.88175.47175.470.90%13,545
Feb 27, 2025175.59176.74173.23173.91173.91-1.17%12,502
Feb 26, 2025176.97177.61175.28175.97175.97-0.61%9,254
Feb 25, 2025178.35178.35175.54177.05177.05-0.78%19,144
Feb 24, 2025177.50178.90177.50178.44178.440.30%19,934
Feb 21, 2025178.77179.54177.03177.90177.90-0.04%14,533
Feb 20, 2025178.25178.26177.04177.97177.970.08%26,250
Feb 19, 2025175.72177.99175.72177.83177.831.05%16,430
Feb 18, 2025177.02177.45175.68175.98175.98-0.05%87,805
Feb 14, 2025176.64177.22175.41176.07176.07-0.10%18,606