Skip to main content
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
168.85
+2.39 (1.44%)
Nov 22, 2024, 4:00 PM EST - Market closed

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024167.16169.65167.16168.85168.851.44%16,877
Nov 21, 2024165.40166.79164.00166.46166.460.92%41,207
Nov 20, 2024163.05165.09162.60164.94164.941.55%24,976
Nov 19, 2024159.91162.44159.83162.43162.430.36%26,677
Nov 18, 2024162.03162.32161.00161.85161.850.12%32,062
Nov 15, 2024168.57168.57161.65161.65161.65-4.93%96,003
Nov 14, 2024174.95174.95170.04170.04170.04-3.17%19,873
Nov 13, 2024175.36177.13175.35175.60175.600.46%41,371
Nov 12, 2024176.65177.83174.79174.79174.79-1.72%17,516
Nov 11, 2024179.56179.67177.11177.84177.84-0.48%61,934
Nov 8, 2024178.11179.62177.57178.69178.690.33%17,412
Nov 7, 2024177.88178.87177.58178.10178.100.81%21,135
Nov 6, 2024177.57177.95174.40176.67176.670.01%22,119
Nov 5, 2024173.24176.65172.84176.65176.651.62%48,362
Nov 4, 2024173.35174.98172.65173.83173.830.22%23,811
Nov 1, 2024171.49173.44171.49173.44173.441.92%9,967
Oct 31, 2024170.64170.64169.31170.18170.18-0.72%23,524
Oct 30, 2024169.91172.31169.91171.41171.410.82%18,248
Oct 29, 2024168.98170.20168.98170.01170.010.48%159,757
Oct 28, 2024168.06169.60168.06169.20169.200.88%15,516
Oct 25, 2024168.65169.20167.73167.73167.73-0.27%13,014
Oct 24, 2024168.90169.66167.92168.19168.19-0.34%8,076
Oct 23, 2024170.74170.74168.35168.76168.76-1.31%22,979
Oct 22, 2024170.43171.47170.21171.00171.00-0.22%48,784
Oct 21, 2024172.72173.07170.33171.38171.38-0.93%23,461
Oct 18, 2024172.15173.22171.69172.99172.990.63%20,449
Oct 17, 2024173.91173.91171.67171.91171.91-0.66%29,897
Oct 16, 2024173.36173.36172.16173.06173.060.10%17,964
Oct 15, 2024172.48174.03172.27172.88172.880.28%21,764
Oct 14, 2024171.97172.64171.65172.39172.390.10%30,481
Oct 11, 2024170.31172.44170.31172.21172.211.37%19,660
Oct 10, 2024168.45169.89168.05169.89169.890.18%16,711
Oct 9, 2024169.71169.87168.80169.59169.59-0.20%37,765
Oct 8, 2024169.38170.21169.38169.93169.930.44%20,543
Oct 7, 2024171.65171.65168.94169.19169.19-1.35%17,813
Oct 4, 2024171.66172.25170.66171.51171.510.91%39,774
Oct 3, 2024171.32172.06169.94169.97169.97-1.42%17,206
Oct 2, 2024171.40172.43170.81172.42172.420.28%19,913
Oct 1, 2024172.33172.46170.27171.94171.940.01%107,620
Sep 30, 2024171.22172.80170.44171.93171.930.55%37,693
Sep 27, 2024171.25172.27170.87170.99170.990.13%216,474
Sep 26, 2024168.59170.77168.57170.77170.771.75%9,540
Sep 25, 2024169.96169.96167.49167.83167.83-1.12%17,499
Sep 24, 2024170.88170.88169.42169.73169.730.07%14,420
Sep 23, 2024172.24172.24169.61169.61169.61-1.29%6,949
Sep 20, 2024173.17173.17170.83171.82171.82-0.63%6,458
Sep 19, 2024174.29174.29172.91172.91172.910.79%8,688
Sep 18, 2024171.42173.41170.97171.56171.560.09%9,485
Sep 17, 2024172.55173.34170.91171.41171.41-0.34%9,176
Sep 16, 2024171.32172.43171.06171.98171.980.62%79,609
Sep 13, 2024168.90170.92168.90170.92170.921.49%11,636
Sep 12, 2024167.90168.92165.88168.41168.410.04%20,314
Sep 11, 2024166.72169.03165.30168.34168.341.10%23,160
Sep 10, 2024166.06166.62164.75166.51166.510.21%40,928
Sep 9, 2024165.22167.08165.22166.15166.150.93%9,444
Sep 6, 2024166.77167.45163.80164.63164.63-0.93%10,068
Sep 5, 2024167.16167.71165.39166.17166.17-0.61%11,305
Sep 4, 2024166.10168.04166.10167.19167.19-0.22%14,847
Sep 3, 2024169.61171.24167.55167.56167.56-1.78%82,387
Aug 30, 2024171.09171.66169.33170.59170.59-0.32%15,119
Aug 29, 2024170.80172.60170.22171.13171.130.74%12,361
Aug 28, 2024169.45170.71169.32169.87169.87-0.47%23,589
Aug 27, 2024169.96170.69169.17170.67170.670.26%9,438
Aug 26, 2024171.10171.42170.23170.23170.23-0.10%10,755
Aug 23, 2024170.56171.20170.09170.40170.400.48%15,088
Aug 22, 2024171.94172.26169.58169.58169.58-1.19%18,969
Aug 21, 2024171.49172.12170.82171.62171.620.34%10,272
Aug 20, 2024171.21171.58170.64171.05171.05-0.23%13,704
Aug 19, 2024167.82171.44167.82171.44171.442.28%15,343
Aug 16, 2024168.36168.40167.30167.62167.62-0.36%10,689
Aug 15, 2024167.32168.39167.06168.23168.231.63%16,570
Aug 14, 2024166.81167.11165.24165.53165.53-0.64%24,634
Aug 13, 2024165.51166.85165.45166.59166.590.99%13,888
Aug 12, 2024165.21165.48164.18164.95164.950.10%17,123
Aug 9, 2024165.38165.48164.37164.78164.78-0.29%23,203
Aug 8, 2024162.00165.91161.94165.26165.262.73%30,721
Aug 7, 2024163.53164.08160.71160.87160.87-1.11%12,079
Aug 6, 2024162.34164.46161.69162.68162.680.63%10,402
Aug 5, 2024159.44162.59158.62161.65161.65-2.56%20,526
Aug 2, 2024165.77165.90162.89165.90165.90-1.67%16,878
Aug 1, 2024167.40169.37167.40168.71168.710.75%103,465
Jul 31, 2024167.22169.65165.99167.46167.460.84%14,600
Jul 30, 2024166.76167.30164.65166.07166.070.13%18,169
Jul 29, 2024165.92166.18164.81165.85165.850.04%15,835
Jul 26, 2024165.35166.85165.28165.79165.790.57%10,094
Jul 25, 2024163.01166.74163.01164.85164.851.33%13,571
Jul 24, 2024161.54163.71161.54162.69162.690.52%11,525
Jul 23, 2024161.80162.97161.54161.84161.840.16%19,487
Jul 22, 2024161.33161.79160.20161.59161.590.87%172,193
Jul 19, 2024160.60160.60159.70160.20160.200.25%7,923
Jul 18, 2024162.29163.55159.59159.80159.80-1.65%23,637
Jul 17, 2024161.88164.08161.82162.47162.47-0.48%11,844
Jul 16, 2024160.68163.62160.68163.25163.252.15%28,066
Jul 15, 2024160.34160.90159.51159.82159.82-0.41%17,398
Jul 12, 2024160.77162.54160.42160.47160.470.53%16,673
Jul 11, 2024157.87160.29157.83159.62159.621.98%15,846
Jul 10, 2024155.31156.59155.31156.53156.531.29%11,838
Jul 9, 2024153.74154.87153.51154.53154.530.56%14,585
Jul 8, 2024153.48154.30153.19153.67153.670.39%12,500
Jul 5, 2024152.37153.13151.84153.08153.080.45%13,317