First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
187.91
+0.26 (0.14%)
Oct 17, 2025, 4:00 PM EDT - Market closed
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 188.20 | 188.29 | 186.64 | 187.91 | 187.91 | 0.14% | 12,822 |
| Oct 16, 2025 | 187.66 | 190.45 | 186.96 | 187.65 | 187.65 | 0.52% | 13,638 |
| Oct 15, 2025 | 184.59 | 187.51 | 184.59 | 186.67 | 186.67 | 1.24% | 8,191 |
| Oct 14, 2025 | 182.08 | 185.63 | 182.08 | 184.39 | 184.39 | 0.29% | 13,249 |
| Oct 13, 2025 | 183.53 | 184.85 | 183.53 | 183.86 | 183.86 | 0.79% | 7,267 |
| Oct 10, 2025 | 187.34 | 187.34 | 182.41 | 182.41 | 182.41 | -2.30% | 14,499 |
| Oct 9, 2025 | 187.96 | 188.15 | 186.70 | 186.70 | 186.70 | -0.59% | 13,648 |
| Oct 8, 2025 | 188.18 | 188.96 | 187.19 | 187.80 | 187.80 | 0.40% | 9,684 |
| Oct 7, 2025 | 188.00 | 188.52 | 186.90 | 187.06 | 187.06 | -0.76% | 17,371 |
| Oct 6, 2025 | 189.17 | 189.17 | 188.32 | 188.48 | 188.48 | -0.35% | 15,388 |
| Oct 3, 2025 | 188.28 | 189.49 | 187.24 | 189.14 | 189.14 | 1.13% | 18,803 |
| Oct 2, 2025 | 186.34 | 187.03 | 185.21 | 187.03 | 187.03 | 0.87% | 9,713 |
| Oct 1, 2025 | 180.30 | 186.04 | 180.30 | 185.43 | 185.43 | 3.42% | 17,330 |
| Sep 30, 2025 | 176.89 | 180.21 | 176.75 | 179.29 | 179.29 | 1.39% | 9,427 |
| Sep 29, 2025 | 176.27 | 177.22 | 175.01 | 176.83 | 176.83 | 0.80% | 19,073 |
| Sep 26, 2025 | 174.61 | 175.59 | 174.54 | 175.43 | 175.43 | 0.79% | 8,060 |
| Sep 25, 2025 | 176.24 | 176.56 | 173.98 | 174.06 | 174.06 | -1.83% | 9,645 |
| Sep 24, 2025 | 178.59 | 178.59 | 176.71 | 177.31 | 177.31 | -1.13% | 8,887 |
| Sep 23, 2025 | 179.24 | 181.05 | 179.24 | 179.34 | 179.34 | -0.65% | 10,912 |
| Sep 22, 2025 | 179.96 | 181.40 | 179.36 | 180.52 | 180.52 | 0.71% | 11,438 |
| Sep 19, 2025 | 180.88 | 180.88 | 179.24 | 179.25 | 179.25 | -0.46% | 12,696 |
| Sep 18, 2025 | 178.49 | 180.07 | 178.40 | 180.07 | 180.07 | 2.05% | 17,593 |
| Sep 17, 2025 | 176.78 | 179.24 | 176.35 | 176.45 | 176.45 | -0.23% | 15,770 |
| Sep 16, 2025 | 175.86 | 176.85 | 175.45 | 176.85 | 176.85 | 0.79% | 8,986 |
| Sep 15, 2025 | 174.81 | 175.46 | 174.07 | 175.46 | 175.46 | 0.40% | 11,000 |
| Sep 12, 2025 | 177.95 | 177.95 | 174.77 | 174.77 | 174.77 | -2.19% | 6,951 |
| Sep 11, 2025 | 174.86 | 178.73 | 174.86 | 178.68 | 178.68 | 2.46% | 9,142 |
| Sep 10, 2025 | 177.71 | 177.71 | 174.00 | 174.38 | 174.38 | -1.92% | 21,176 |
| Sep 9, 2025 | 177.64 | 177.79 | 176.70 | 177.79 | 177.79 | 0.46% | 6,845 |
| Sep 8, 2025 | 178.06 | 178.06 | 175.99 | 176.98 | 176.98 | -0.87% | 6,276 |
| Sep 5, 2025 | 176.32 | 178.63 | 176.32 | 178.54 | 178.54 | 2.14% | 10,823 |
| Sep 4, 2025 | 175.27 | 175.27 | 173.87 | 174.80 | 174.80 | -0.22% | 8,388 |
| Sep 3, 2025 | 174.92 | 176.31 | 174.55 | 175.19 | 175.19 | -0.12% | 6,487 |
| Sep 2, 2025 | 174.05 | 176.48 | 173.88 | 175.40 | 175.40 | 1.99% | 8,375 |
| Aug 29, 2025 | 171.61 | 172.32 | 171.61 | 171.98 | 171.98 | 0.13% | 7,459 |
| Aug 28, 2025 | 171.92 | 172.10 | 171.23 | 171.75 | 171.75 | -0.18% | 11,699 |
| Aug 27, 2025 | 171.46 | 172.22 | 171.18 | 172.07 | 172.07 | 0.09% | 12,570 |
| Aug 26, 2025 | 171.77 | 171.91 | 171.06 | 171.91 | 171.91 | 0.47% | 20,780 |
| Aug 25, 2025 | 175.48 | 175.48 | 171.00 | 171.11 | 171.11 | -2.35% | 8,832 |
| Aug 22, 2025 | 174.01 | 176.42 | 174.01 | 175.23 | 175.23 | 1.24% | 14,324 |
| Aug 21, 2025 | 172.02 | 173.99 | 172.02 | 173.09 | 173.09 | -0.15% | 7,669 |
| Aug 20, 2025 | 172.50 | 173.35 | 172.08 | 173.35 | 173.35 | 0.38% | 6,524 |
| Aug 19, 2025 | 173.23 | 174.48 | 172.70 | 172.70 | 172.70 | -0.01% | 8,880 |
| Aug 18, 2025 | 173.84 | 174.82 | 172.71 | 172.71 | 172.71 | -0.92% | 7,561 |
| Aug 15, 2025 | 172.57 | 174.32 | 172.31 | 174.32 | 174.32 | 1.38% | 10,904 |
| Aug 14, 2025 | 170.18 | 171.95 | 170.18 | 171.95 | 171.95 | -0.08% | 10,064 |
| Aug 13, 2025 | 167.77 | 172.09 | 167.77 | 172.09 | 172.09 | 2.99% | 27,333 |
| Aug 12, 2025 | 164.40 | 167.10 | 164.40 | 167.10 | 167.10 | 2.25% | 10,675 |
| Aug 11, 2025 | 163.27 | 165.18 | 162.93 | 163.42 | 163.42 | -0.33% | 12,196 |
| Aug 8, 2025 | 164.50 | 164.97 | 163.78 | 163.97 | 163.97 | 0.05% | 13,580 |