First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
164.86
-1.86 (-1.12%)
At close: Mar 28, 2025, 3:48 PM
165.37
+0.51 (0.31%)
After-hours: Mar 28, 2025, 7:22 PM EDT
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 169.70 | 169.70 | 168.06 | 168.06 | 168.06 | -2.09% | 12,675 |
| Mar 17, 2025 | 169.08 | 171.80 | 168.38 | 171.64 | 171.64 | 1.44% | 89,195 |
| Mar 14, 2025 | 167.88 | 169.86 | 167.64 | 169.21 | 169.21 | 1.36% | 18,797 |
| Mar 13, 2025 | 167.47 | 168.39 | 166.04 | 166.94 | 166.94 | -0.77% | 60,212 |
| Mar 12, 2025 | 169.21 | 169.21 | 167.73 | 168.23 | 168.23 | -0.14% | 14,532 |
| Mar 11, 2025 | 170.83 | 171.30 | 167.22 | 168.46 | 168.46 | -1.77% | 15,170 |
| Mar 10, 2025 | 171.32 | 173.93 | 170.83 | 171.49 | 171.49 | -1.43% | 29,669 |
| Mar 7, 2025 | 173.04 | 175.37 | 172.13 | 173.98 | 173.98 | 0.30% | 16,114 |
| Mar 6, 2025 | 172.36 | 174.70 | 172.36 | 173.47 | 173.47 | -0.52% | 27,971 |
| Mar 5, 2025 | 172.32 | 174.44 | 172.12 | 174.37 | 174.37 | 1.48% | 22,870 |
| Mar 4, 2025 | 170.94 | 173.17 | 170.34 | 171.84 | 171.84 | 0.22% | 15,001 |
| Mar 3, 2025 | 175.74 | 175.79 | 171.08 | 171.46 | 171.46 | -2.29% | 13,598 |
| Feb 28, 2025 | 172.91 | 175.47 | 172.88 | 175.47 | 175.47 | 0.90% | 13,545 |
| Feb 27, 2025 | 175.59 | 176.74 | 173.23 | 173.91 | 173.91 | -1.17% | 12,502 |
| Feb 26, 2025 | 176.97 | 177.61 | 175.28 | 175.97 | 175.97 | -0.61% | 9,254 |
| Feb 25, 2025 | 178.35 | 178.35 | 175.54 | 177.05 | 177.05 | -0.78% | 19,144 |
| Feb 24, 2025 | 177.50 | 178.90 | 177.50 | 178.44 | 178.44 | 0.30% | 19,934 |
| Feb 21, 2025 | 178.77 | 179.54 | 177.03 | 177.90 | 177.90 | -0.04% | 14,533 |
| Feb 20, 2025 | 178.25 | 178.26 | 177.04 | 177.97 | 177.97 | 0.08% | 26,250 |
| Feb 19, 2025 | 175.72 | 177.99 | 175.72 | 177.83 | 177.83 | 1.05% | 16,430 |
| Feb 18, 2025 | 177.02 | 177.45 | 175.68 | 175.98 | 175.98 | -0.05% | 87,805 |
| Feb 14, 2025 | 176.64 | 177.22 | 175.41 | 176.07 | 176.07 | -0.10% | 18,606 |
| Feb 13, 2025 | 174.59 | 176.25 | 173.29 | 176.25 | 176.25 | 1.53% | 11,579 |
| Feb 12, 2025 | 171.40 | 173.59 | 171.00 | 173.59 | 173.59 | 0.81% | 22,383 |
| Feb 11, 2025 | 172.62 | 173.03 | 172.04 | 172.19 | 172.19 | -0.95% | 20,390 |
| Feb 10, 2025 | 176.82 | 176.82 | 173.85 | 173.85 | 173.85 | -1.52% | 11,580 |
| Feb 7, 2025 | 179.77 | 179.77 | 176.26 | 176.53 | 176.53 | -1.96% | 19,476 |
| Feb 6, 2025 | 182.61 | 182.61 | 180.05 | 180.05 | 180.05 | -1.17% | 13,239 |
| Feb 5, 2025 | 179.31 | 182.69 | 179.31 | 182.19 | 182.19 | 1.77% | 16,980 |
| Feb 4, 2025 | 178.70 | 180.64 | 178.28 | 179.03 | 179.03 | 0.18% | 41,107 |
| Feb 3, 2025 | 177.64 | 180.16 | 177.23 | 178.71 | 178.71 | -1.12% | 18,571 |
| Jan 31, 2025 | 181.92 | 183.60 | 180.54 | 180.74 | 180.74 | -0.60% | 26,956 |
| Jan 30, 2025 | 180.46 | 182.61 | 180.46 | 181.84 | 181.84 | 1.22% | 20,922 |
| Jan 29, 2025 | 179.76 | 180.89 | 178.09 | 179.64 | 179.64 | -0.52% | 21,966 |
| Jan 28, 2025 | 179.52 | 181.11 | 178.80 | 180.58 | 180.58 | 0.68% | 48,110 |
| Jan 27, 2025 | 177.95 | 180.98 | 177.95 | 179.36 | 179.36 | - | 66,514 |
| Jan 24, 2025 | 180.22 | 180.51 | 178.65 | 179.35 | 179.35 | -0.82% | 31,588 |
| Jan 23, 2025 | 177.35 | 180.84 | 175.00 | 180.84 | 180.84 | 1.89% | 52,849 |
| Jan 22, 2025 | 178.10 | 178.84 | 177.42 | 177.48 | 177.48 | -0.43% | 10,941 |
| Jan 21, 2025 | 174.23 | 178.37 | 174.23 | 178.24 | 178.24 | 3.03% | 20,491 |
| Jan 17, 2025 | 174.95 | 174.95 | 172.48 | 172.99 | 172.99 | -0.74% | 24,028 |
| Jan 16, 2025 | 174.25 | 174.50 | 172.21 | 174.28 | 174.28 | 0.42% | 99,108 |