Skip to main content
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
177.90
-0.07 (-0.04%)
Feb 21, 2025, 4:00 PM EST - Market closed

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025178.77179.54177.03177.90177.90-0.04%14,533
Feb 20, 2025178.25178.26177.04177.97177.970.08%26,250
Feb 19, 2025175.72177.99175.72177.83177.831.05%16,430
Feb 18, 2025177.02177.45175.68175.98175.98-0.05%87,805
Feb 14, 2025176.64177.22175.41176.07176.07-0.10%18,606
Feb 13, 2025174.59176.25173.29176.25176.251.53%11,579
Feb 12, 2025171.40173.59171.00173.59173.590.81%22,383
Feb 11, 2025172.62173.03172.04172.19172.19-0.95%20,390
Feb 10, 2025176.82176.82173.85173.85173.85-1.52%11,580
Feb 7, 2025179.77179.77176.26176.53176.53-1.96%19,476
Feb 6, 2025182.61182.61180.05180.05180.05-1.17%13,239
Feb 5, 2025179.31182.69179.31182.19182.191.77%16,980
Feb 4, 2025178.70180.64178.28179.03179.030.18%41,107
Feb 3, 2025177.64180.16177.23178.71178.71-1.12%18,571
Jan 31, 2025181.92183.60180.54180.74180.74-0.60%26,956
Jan 30, 2025180.46182.61180.46181.84181.841.22%20,922
Jan 29, 2025179.76180.89178.09179.64179.64-0.52%21,966
Jan 28, 2025179.52181.11178.80180.58180.580.68%48,110
Jan 27, 2025177.95180.98177.95179.36179.36-66,514
Jan 24, 2025180.22180.51178.65179.35179.35-0.82%31,588
Jan 23, 2025177.35180.84175.00180.84180.841.89%52,849
Jan 22, 2025178.10178.84177.42177.48177.48-0.43%10,941
Jan 21, 2025174.23178.37174.23178.24178.243.03%20,491
Jan 17, 2025174.95174.95172.48172.99172.99-0.74%24,028
Jan 16, 2025174.25174.50172.21174.28174.280.42%99,108
Jan 15, 2025173.83175.14172.70173.55173.550.41%19,378
Jan 14, 2025175.71175.71172.07172.84172.84-0.78%16,864
Jan 13, 2025171.82174.51171.17174.19174.191.69%22,561
Jan 10, 2025169.93171.35169.45171.30171.300.04%19,996
Jan 8, 2025170.10171.56168.68171.23171.230.82%46,820
Jan 7, 2025169.41172.00169.41169.84169.840.76%15,995
Jan 6, 2025168.62169.89168.00168.56168.560.34%19,705
Jan 3, 2025167.30168.72167.12167.98167.980.77%21,328
Jan 2, 2025167.33168.54166.38166.70166.700.29%34,793
Dec 31, 2024166.58167.25165.38166.21166.210.82%28,811
Dec 30, 2024165.26165.91164.26164.85164.85-1.40%39,138
Dec 27, 2024167.40168.15166.08167.18167.18-0.47%7,851
Dec 26, 2024165.82168.32165.82167.98167.980.45%13,082
Dec 24, 2024166.28167.22165.66167.22167.220.45%6,255
Dec 23, 2024165.05166.48164.87166.48166.480.57%44,902
Dec 20, 2024163.79166.78162.15165.53165.530.92%21,941
Dec 19, 2024164.78165.39162.97164.02164.02-0.49%22,715
Dec 18, 2024171.17171.87164.82164.82164.82-3.88%11,786
Dec 17, 2024170.29171.72170.29171.48171.480.52%19,964
Dec 16, 2024169.71171.83169.71170.59170.590.57%17,358
Dec 13, 2024170.51171.09168.66169.62169.62-1.56%20,093
Dec 12, 2024173.66174.03172.30172.30171.12-1.32%10,100
Dec 11, 2024175.14175.24173.59174.60173.400.34%38,198
Dec 10, 2024176.78176.78174.01174.01172.82-1.23%20,003
Dec 9, 2024175.67177.26175.67176.17174.960.43%44,507
Dec 6, 2024174.43176.72174.43175.42174.220.96%35,889
Dec 5, 2024174.96175.09173.51173.75172.56-0.74%14,042
Dec 4, 2024172.28175.46172.28175.05173.851.60%16,792
Dec 3, 2024173.99173.99172.30172.30171.12-1.07%22,865
Dec 2, 2024174.10174.81173.21174.17172.970.03%20,559
Nov 29, 2024174.94175.28174.05174.11172.92-0.21%12,781
Nov 27, 2024173.44174.65173.27174.48173.281.05%16,037
Nov 26, 2024170.95172.80169.84172.67171.480.85%19,208
Nov 25, 2024170.80172.24170.44171.22170.041.40%19,973
Nov 22, 2024167.16169.65167.16168.85167.691.44%16,877
Nov 21, 2024165.40166.79164.00166.46165.320.92%41,207
Nov 20, 2024163.05165.09162.60164.94163.811.55%24,976
Nov 19, 2024159.91162.44159.83162.43161.320.36%26,677
Nov 18, 2024162.03162.32161.00161.85160.740.12%32,062
Nov 15, 2024168.57168.57161.65161.65160.54-4.93%96,003
Nov 14, 2024174.95174.95170.04170.04168.87-3.17%19,873
Nov 13, 2024175.36177.13175.35175.60174.390.46%41,371
Nov 12, 2024176.65177.83174.79174.79173.59-1.72%17,516
Nov 11, 2024179.56179.67177.11177.84176.62-0.48%61,934
Nov 8, 2024178.11179.62177.57178.69177.460.33%17,412
Nov 7, 2024177.88178.87177.58178.10176.880.81%21,135
Nov 6, 2024177.57177.95174.40176.67175.460.01%22,119
Nov 5, 2024173.24176.65172.84176.65175.441.62%48,362
Nov 4, 2024173.35174.98172.65173.83172.640.22%23,811
Nov 1, 2024171.49173.44171.49173.44172.251.92%9,967
Oct 31, 2024170.64170.64169.31170.18169.01-0.72%23,524
Oct 30, 2024169.91172.31169.91171.41170.230.82%18,248
Oct 29, 2024168.98170.20168.98170.01168.840.48%159,757
Oct 28, 2024168.06169.60168.06169.20168.040.88%15,516
Oct 25, 2024168.65169.20167.73167.73166.58-0.27%13,014
Oct 24, 2024168.90169.66167.92168.19167.03-0.34%8,076
Oct 23, 2024170.74170.74168.35168.76167.60-1.31%22,979
Oct 22, 2024170.43171.47170.21171.00169.83-0.22%48,784
Oct 21, 2024172.72173.07170.33171.38170.20-0.93%23,461
Oct 18, 2024172.15173.22171.69172.99171.810.63%20,449
Oct 17, 2024173.91173.91171.67171.91170.73-0.66%29,897
Oct 16, 2024173.36173.36172.16173.06171.870.10%17,964
Oct 15, 2024172.48174.03172.27172.88171.690.28%21,764
Oct 14, 2024171.97172.64171.65172.39171.210.10%30,481
Oct 11, 2024170.31172.44170.31172.21171.031.37%19,660
Oct 10, 2024168.45169.89168.05169.89168.720.18%16,711
Oct 9, 2024169.71169.87168.80169.59168.43-0.20%37,765
Oct 8, 2024169.38170.21169.38169.93168.760.44%20,543
Oct 7, 2024171.65171.65168.94169.19168.03-1.35%17,813
Oct 4, 2024171.66172.25170.66171.51170.330.91%39,774
Oct 3, 2024171.32172.06169.94169.97168.80-1.42%17,206
Oct 2, 2024171.40172.43170.81172.42171.240.28%19,913
Oct 1, 2024172.33172.46170.27171.94170.760.01%107,620
Sep 30, 2024171.22172.80170.44171.93170.750.55%37,693
Sep 27, 2024171.25172.27170.87170.99169.810.13%216,474