Skip to main content
logo
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
162.43
-2.04 (-1.24%)
At close: Aug 6, 2025, 4:00 PM
162.43
0.00 (0.00%)
After-hours: Aug 6, 2025, 6:30 PM EDT

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 2025164.05164.05161.59162.43162.43-1.24%12,969
Aug 5, 2025165.17165.69164.04164.47164.47-0.68%11,295
Aug 4, 2025164.42165.78163.00165.60165.600.76%11,008
Aug 1, 2025162.13164.36161.30164.36164.360.06%10,981
Jul 31, 2025166.43168.05163.80164.26164.26-0.92%18,934
Jul 30, 2025167.10168.34165.37165.78165.78-0.21%10,787
Jul 29, 2025166.86167.40165.75166.12166.120.08%18,406
Jul 28, 2025166.15167.11165.86165.98165.98-0.08%14,769
Jul 25, 2025166.11166.70165.35166.12166.120.16%9,208
Jul 24, 2025165.44166.48165.17165.85165.85-0.12%14,913
Jul 23, 2025164.39166.29164.06166.05166.051.85%11,693
Jul 22, 2025158.92163.28158.92163.04163.042.25%18,382
Jul 21, 2025161.52161.52159.46159.46159.46-1.44%24,227
Jul 18, 2025165.71165.71161.49161.78161.78-2.23%15,827
Jul 17, 2025165.17166.38165.17165.47165.470.17%15,191
Jul 16, 2025163.12165.19163.12165.19165.191.63%12,164
Jul 15, 2025166.50167.03162.38162.54162.54-1.89%15,835
Jul 14, 2025165.22166.47165.22165.67165.67-0.55%27,113
Jul 11, 2025168.00168.19166.18166.58166.58-1.34%14,759
Jul 10, 2025167.27169.60166.33168.85168.851.04%9,188
Jul 9, 2025164.92167.11164.92167.11167.111.69%10,888
Jul 8, 2025162.16165.43162.16164.33164.331.40%11,624
Jul 7, 2025164.50164.95160.77162.06162.06-1.32%19,852
Jul 3, 2025163.84165.00163.53164.22164.220.28%5,323
Jul 2, 2025162.42164.37162.42163.76163.761.02%13,742
Jul 1, 2025160.26164.32160.26162.10162.100.48%15,960
Jun 30, 2025161.33161.97160.03161.33161.330.02%11,370
Jun 27, 2025161.48162.57160.20161.30161.30-0.33%23,941
Jun 26, 2025161.60162.47160.87161.84161.840.33%13,644
Jun 25, 2025161.89161.93160.19161.30161.30-0.46%13,955
Jun 24, 2025160.44162.51160.05162.05162.051.95%8,990
Jun 23, 2025160.15160.15157.52158.95158.95-0.34%11,204
Jun 20, 2025159.76160.24158.70159.49159.49-0.03%13,570
Jun 18, 2025159.60160.87159.53159.54159.540.09%17,619
Jun 17, 2025160.37161.14159.40159.40159.40-1.50%18,542
Jun 16, 2025162.02162.02160.00161.83161.83-0.41%16,169
Jun 13, 2025162.91164.23162.08162.49162.49-1.22%38,986
Jun 12, 2025164.18165.29164.06164.49164.490.32%18,789
Jun 11, 2025166.15166.54163.97163.97163.97-0.90%13,421
Jun 10, 2025165.27167.08165.00165.46165.46-0.08%19,707
Jun 9, 2025165.92166.81164.06165.60165.600.55%16,612
Jun 6, 2025163.56164.88163.56164.69164.691.66%14,461
Jun 5, 2025163.61164.25162.00162.00162.00-0.78%19,757
Jun 4, 2025163.36165.00163.27163.27163.270.36%19,439
Jun 3, 2025161.95163.62160.72162.68162.680.49%17,027
Jun 2, 2025162.00163.06160.77161.88161.880.37%12,548
May 30, 2025161.61161.71159.16161.28161.28-1.65%13,061
May 29, 2025162.38164.00162.38163.98163.981.40%27,129
May 28, 2025161.79162.49161.15161.71161.71-0.46%32,541
May 27, 2025161.61162.73160.96162.46162.461.83%38,480