First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
160.07
-3.91 (-2.38%)
May 30, 2025, 1:32 PM - Market open
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 162.38 | 164.00 | 162.38 | 163.98 | 163.98 | 1.40% | 27,129 |
| May 28, 2025 | 161.79 | 162.49 | 161.15 | 161.71 | 161.71 | -0.46% | 32,541 |
| May 27, 2025 | 161.61 | 162.73 | 160.96 | 162.46 | 162.46 | 1.83% | 38,480 |
| May 23, 2025 | 157.93 | 159.86 | 157.93 | 159.54 | 159.54 | -0.23% | 8,351 |
| May 22, 2025 | 159.90 | 160.82 | 159.24 | 159.90 | 159.90 | -0.58% | 16,123 |
| May 21, 2025 | 162.34 | 163.38 | 160.39 | 160.84 | 160.84 | -2.16% | 24,196 |
| May 20, 2025 | 161.84 | 164.66 | 161.83 | 164.39 | 164.39 | 1.72% | 11,945 |
| May 19, 2025 | 159.50 | 162.17 | 159.50 | 161.61 | 161.61 | 0.91% | 12,899 |
| May 16, 2025 | 156.88 | 160.38 | 156.63 | 160.16 | 160.16 | 2.39% | 16,681 |
| May 15, 2025 | 154.36 | 156.43 | 152.98 | 156.43 | 156.43 | 2.06% | 13,956 |
| May 14, 2025 | 155.53 | 156.31 | 153.27 | 153.27 | 153.27 | -1.10% | 27,062 |
| May 13, 2025 | 158.21 | 158.21 | 154.98 | 154.98 | 154.98 | -2.72% | 34,279 |
| May 12, 2025 | 155.76 | 159.60 | 155.76 | 159.32 | 159.32 | 4.28% | 55,527 |
| May 9, 2025 | 156.50 | 157.94 | 152.78 | 152.78 | 152.78 | -2.45% | 18,023 |
| May 8, 2025 | 155.76 | 158.00 | 153.83 | 156.61 | 156.61 | 0.23% | 51,322 |
| May 7, 2025 | 156.30 | 156.83 | 155.12 | 156.25 | 156.25 | -0.03% | 17,002 |
| May 6, 2025 | 162.19 | 162.56 | 155.32 | 156.30 | 156.30 | -4.92% | 33,222 |
| May 5, 2025 | 163.27 | 165.25 | 163.14 | 164.40 | 164.40 | 0.29% | 11,137 |
| May 2, 2025 | 163.91 | 164.63 | 163.05 | 163.92 | 163.92 | 1.87% | 14,388 |
| May 1, 2025 | 162.01 | 163.04 | 158.85 | 160.92 | 160.92 | -1.23% | 9,932 |
| Apr 30, 2025 | 161.08 | 162.92 | 160.08 | 162.92 | 162.92 | 1.47% | 15,326 |
| Apr 29, 2025 | 159.47 | 162.11 | 159.15 | 160.55 | 160.55 | 0.06% | 11,081 |
| Apr 28, 2025 | 161.14 | 162.09 | 158.73 | 160.46 | 160.46 | 0.66% | 14,795 |
| Apr 25, 2025 | 159.46 | 159.94 | 158.14 | 159.40 | 159.40 | -0.66% | 12,316 |
| Apr 24, 2025 | 157.67 | 160.63 | 157.11 | 160.46 | 160.46 | 1.79% | 19,224 |
| Apr 23, 2025 | 159.40 | 160.59 | 156.97 | 157.64 | 157.64 | 1.29% | 73,592 |
| Apr 22, 2025 | 153.11 | 155.63 | 153.11 | 155.63 | 155.63 | 3.00% | 13,490 |
| Apr 21, 2025 | 151.08 | 152.27 | 150.22 | 151.10 | 151.10 | -0.75% | 20,754 |
| Apr 17, 2025 | 151.89 | 153.18 | 151.32 | 152.24 | 152.24 | -0.09% | 41,561 |
| Apr 16, 2025 | 154.40 | 154.40 | 151.00 | 152.38 | 152.38 | -1.83% | 123,230 |
| Apr 15, 2025 | 156.63 | 156.68 | 154.03 | 155.23 | 155.23 | -0.40% | 19,927 |
| Apr 14, 2025 | 154.92 | 156.46 | 152.97 | 155.85 | 155.85 | 2.51% | 20,191 |
| Apr 11, 2025 | 148.37 | 152.12 | 147.22 | 152.03 | 152.03 | 2.83% | 34,526 |
| Apr 10, 2025 | 151.53 | 151.53 | 144.27 | 147.84 | 147.84 | -4.71% | 22,520 |
| Apr 9, 2025 | 143.33 | 155.15 | 141.38 | 155.15 | 155.15 | 6.51% | 33,842 |
| Apr 8, 2025 | 156.28 | 156.28 | 144.60 | 145.67 | 145.67 | -4.20% | 65,151 |
| Apr 7, 2025 | 148.15 | 156.37 | 145.58 | 152.06 | 152.06 | -0.45% | 55,564 |
| Apr 4, 2025 | 158.58 | 158.58 | 152.75 | 152.75 | 152.75 | -5.72% | 26,687 |
| Apr 3, 2025 | 162.11 | 163.90 | 161.98 | 162.01 | 162.01 | -2.40% | 13,442 |
| Apr 2, 2025 | 163.22 | 165.99 | 163.22 | 165.99 | 165.99 | 0.94% | 12,866 |
| Apr 1, 2025 | 170.05 | 170.05 | 164.40 | 164.44 | 164.44 | -3.33% | 17,256 |
| Mar 31, 2025 | 167.02 | 171.12 | 165.09 | 170.12 | 170.12 | 3.19% | 17,100 |
| Mar 28, 2025 | 166.53 | 166.53 | 164.44 | 164.86 | 164.86 | -1.12% | 8,806 |
| Mar 27, 2025 | 166.40 | 167.79 | 166.40 | 166.72 | 166.72 | 0.38% | 8,965 |
| Mar 26, 2025 | 168.01 | 168.01 | 165.80 | 166.09 | 166.09 | -1.24% | 11,838 |
| Mar 25, 2025 | 170.30 | 170.30 | 167.42 | 168.18 | 168.18 | -1.29% | 8,951 |
| Mar 24, 2025 | 168.98 | 170.39 | 168.98 | 170.37 | 170.37 | 1.56% | 10,190 |
| Mar 21, 2025 | 165.86 | 168.00 | 165.86 | 167.76 | 167.76 | 0.44% | 10,708 |
| Mar 20, 2025 | 168.22 | 169.15 | 167.02 | 167.02 | 167.02 | -1.48% | 8,404 |
| Mar 19, 2025 | 168.15 | 169.88 | 168.15 | 169.52 | 169.52 | 0.87% | 10,281 |