First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
171.98
+0.23 (0.13%)
Aug 29, 2025, 4:00 PM - Market closed
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 163.20 | 164.05 | 162.19 | 163.89 | 163.89 | 0.90% | 31,103 |
| Aug 6, 2025 | 164.05 | 164.05 | 161.59 | 162.43 | 162.43 | -1.24% | 12,970 |
| Aug 5, 2025 | 165.17 | 165.69 | 164.04 | 164.47 | 164.47 | -0.68% | 11,295 |
| Aug 4, 2025 | 164.42 | 165.78 | 163.00 | 165.60 | 165.60 | 0.76% | 11,008 |
| Aug 1, 2025 | 162.13 | 164.36 | 161.30 | 164.36 | 164.36 | 0.06% | 10,981 |
| Jul 31, 2025 | 166.43 | 168.05 | 163.80 | 164.26 | 164.26 | -0.92% | 18,934 |
| Jul 30, 2025 | 167.10 | 168.34 | 165.37 | 165.78 | 165.78 | -0.21% | 10,787 |
| Jul 29, 2025 | 166.86 | 167.40 | 165.75 | 166.12 | 166.12 | 0.08% | 18,406 |
| Jul 28, 2025 | 166.15 | 167.11 | 165.86 | 165.98 | 165.98 | -0.08% | 14,769 |
| Jul 25, 2025 | 166.11 | 166.70 | 165.35 | 166.12 | 166.12 | 0.16% | 9,208 |
| Jul 24, 2025 | 165.44 | 166.48 | 165.17 | 165.85 | 165.85 | -0.12% | 14,913 |
| Jul 23, 2025 | 164.39 | 166.29 | 164.06 | 166.05 | 166.05 | 1.85% | 11,693 |
| Jul 22, 2025 | 158.92 | 163.28 | 158.92 | 163.04 | 163.04 | 2.25% | 18,382 |
| Jul 21, 2025 | 161.52 | 161.52 | 159.46 | 159.46 | 159.46 | -1.44% | 24,227 |
| Jul 18, 2025 | 165.71 | 165.71 | 161.49 | 161.78 | 161.78 | -2.23% | 15,827 |
| Jul 17, 2025 | 165.17 | 166.38 | 165.17 | 165.47 | 165.47 | 0.17% | 15,191 |
| Jul 16, 2025 | 163.12 | 165.19 | 163.12 | 165.19 | 165.19 | 1.63% | 12,164 |
| Jul 15, 2025 | 166.50 | 167.03 | 162.38 | 162.54 | 162.54 | -1.89% | 15,835 |
| Jul 14, 2025 | 165.22 | 166.47 | 165.22 | 165.67 | 165.67 | -0.55% | 27,113 |
| Jul 11, 2025 | 168.00 | 168.19 | 166.18 | 166.58 | 166.58 | -1.34% | 14,759 |
| Jul 10, 2025 | 167.27 | 169.60 | 166.33 | 168.85 | 168.85 | 1.04% | 9,188 |
| Jul 9, 2025 | 164.92 | 167.11 | 164.92 | 167.11 | 167.11 | 1.69% | 10,888 |
| Jul 8, 2025 | 162.16 | 165.43 | 162.16 | 164.33 | 164.33 | 1.40% | 11,624 |
| Jul 7, 2025 | 164.50 | 164.95 | 160.77 | 162.06 | 162.06 | -1.32% | 19,852 |
| Jul 3, 2025 | 163.84 | 165.00 | 163.53 | 164.22 | 164.22 | 0.28% | 5,323 |
| Jul 2, 2025 | 162.42 | 164.37 | 162.42 | 163.76 | 163.76 | 1.02% | 13,742 |
| Jul 1, 2025 | 160.26 | 164.32 | 160.26 | 162.10 | 162.10 | 0.48% | 15,960 |
| Jun 30, 2025 | 161.33 | 161.97 | 160.03 | 161.33 | 161.33 | 0.02% | 11,370 |
| Jun 27, 2025 | 161.48 | 162.57 | 160.20 | 161.30 | 161.30 | -0.33% | 23,941 |
| Jun 26, 2025 | 161.60 | 162.47 | 160.87 | 161.84 | 161.84 | 0.33% | 13,644 |
| Jun 25, 2025 | 161.89 | 161.93 | 160.19 | 161.30 | 161.30 | -0.46% | 13,955 |
| Jun 24, 2025 | 160.44 | 162.51 | 160.05 | 162.05 | 162.05 | 1.95% | 8,990 |
| Jun 23, 2025 | 160.15 | 160.15 | 157.52 | 158.95 | 158.95 | -0.34% | 11,204 |
| Jun 20, 2025 | 159.76 | 160.24 | 158.70 | 159.49 | 159.49 | -0.03% | 13,570 |