First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
214.61
+0.59 (0.28%)
Jan 14, 2026, 4:00 PM EST - Market closed
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 214.35 | 215.51 | 213.22 | 214.61 | 214.61 | 0.27% | 14,786 |
| Jan 13, 2026 | 214.42 | 214.42 | 212.27 | 214.02 | 214.02 | 0.41% | 17,201 |
| Jan 12, 2026 | 214.24 | 214.24 | 211.34 | 213.15 | 213.15 | -0.71% | 29,491 |
| Jan 9, 2026 | 215.14 | 216.18 | 214.35 | 214.68 | 214.68 | 0.44% | 26,885 |
| Jan 8, 2026 | 218.09 | 218.09 | 212.80 | 213.75 | 213.75 | -2.51% | 19,265 |
| Jan 7, 2026 | 215.51 | 220.14 | 215.51 | 219.25 | 219.25 | 2.24% | 40,888 |
| Jan 6, 2026 | 209.15 | 215.00 | 209.15 | 214.44 | 214.44 | 3.06% | 22,913 |
| Jan 5, 2026 | 207.99 | 208.66 | 206.05 | 208.08 | 208.08 | 0.17% | 39,142 |
| Jan 2, 2026 | 206.95 | 208.08 | 205.02 | 207.73 | 207.73 | 0.58% | 106,333 |
| Dec 31, 2025 | 206.63 | 207.07 | 206.00 | 206.52 | 206.52 | -1.47% | 15,702 |
| Dec 30, 2025 | 212.68 | 212.93 | 209.60 | 209.60 | 209.60 | -1.57% | 44,588 |
| Dec 29, 2025 | 213.78 | 213.78 | 212.65 | 212.95 | 212.95 | -0.55% | 7,677 |
| Dec 26, 2025 | 214.98 | 215.16 | 213.58 | 214.14 | 214.14 | -0.43% | 6,666 |
| Dec 24, 2025 | 215.35 | 215.62 | 215.01 | 215.07 | 215.07 | 0.22% | 5,232 |
| Dec 23, 2025 | 214.72 | 215.21 | 214.45 | 214.60 | 214.60 | -0.23% | 9,157 |
| Dec 22, 2025 | 213.34 | 215.83 | 213.34 | 215.09 | 215.09 | 0.86% | 13,380 |
| Dec 19, 2025 | 207.34 | 213.25 | 207.34 | 213.25 | 213.25 | 3.52% | 12,379 |
| Dec 18, 2025 | 207.77 | 208.53 | 206.00 | 206.00 | 206.00 | -0.26% | 37,632 |
| Dec 17, 2025 | 208.37 | 209.08 | 206.54 | 206.54 | 206.54 | -0.36% | 13,959 |
| Dec 16, 2025 | 208.85 | 208.86 | 206.17 | 207.28 | 207.28 | -1.13% | 20,419 |
| Dec 15, 2025 | 209.30 | 209.64 | 208.06 | 209.64 | 209.64 | 0.34% | 9,227 |
| Dec 12, 2025 | 209.57 | 210.08 | 208.45 | 208.93 | 208.93 | -0.61% | 10,315 |
| Dec 11, 2025 | 209.79 | 210.88 | 209.16 | 210.22 | 210.22 | -0.05% | 23,082 |
| Dec 10, 2025 | 208.00 | 210.38 | 208.00 | 210.33 | 210.33 | 1.51% | 88,270 |
| Dec 9, 2025 | 208.68 | 210.40 | 207.21 | 207.21 | 207.21 | -1.06% | 9,898 |
| Dec 8, 2025 | 213.70 | 213.70 | 209.41 | 209.43 | 209.43 | -1.78% | 51,636 |
| Dec 5, 2025 | 213.69 | 213.69 | 211.90 | 213.21 | 213.21 | 0.18% | 30,076 |
| Dec 4, 2025 | 212.55 | 213.37 | 210.66 | 212.83 | 212.83 | 0.04% | 11,163 |
| Dec 3, 2025 | 210.49 | 213.25 | 210.49 | 212.75 | 212.75 | 1.24% | 21,581 |
| Dec 2, 2025 | 210.62 | 211.17 | 209.22 | 210.15 | 210.15 | 0.08% | 20,429 |
| Dec 1, 2025 | 212.31 | 213.18 | 209.95 | 209.98 | 209.98 | -2.07% | 61,386 |
| Nov 28, 2025 | 214.64 | 214.64 | 213.78 | 214.41 | 214.41 | -0.15% | 34,161 |
| Nov 26, 2025 | 213.02 | 215.73 | 213.02 | 214.73 | 214.73 | 0.83% | 33,163 |
| Nov 25, 2025 | 209.80 | 213.36 | 209.80 | 212.95 | 212.95 | 1.68% | 21,801 |
| Nov 24, 2025 | 207.74 | 209.75 | 207.74 | 209.44 | 209.44 | 1.41% | 23,347 |
| Nov 21, 2025 | 202.01 | 208.04 | 202.01 | 206.52 | 206.52 | 2.32% | 19,201 |
| Nov 20, 2025 | 204.85 | 206.44 | 201.74 | 201.84 | 201.84 | 0.35% | 13,217 |
| Nov 19, 2025 | 200.78 | 201.51 | 198.76 | 201.15 | 201.15 | 0.08% | 19,234 |
| Nov 18, 2025 | 199.57 | 201.28 | 198.21 | 200.98 | 200.98 | 0.37% | 20,277 |
| Nov 17, 2025 | 199.05 | 202.66 | 199.05 | 200.23 | 200.23 | 0.19% | 89,466 |
| Nov 14, 2025 | 197.86 | 201.38 | 196.35 | 199.85 | 199.85 | 0.08% | 11,731 |
| Nov 13, 2025 | 201.92 | 203.97 | 199.69 | 199.69 | 199.69 | -1.64% | 22,809 |
| Nov 12, 2025 | 200.92 | 203.98 | 200.83 | 203.02 | 203.02 | 0.53% | 20,570 |
| Nov 11, 2025 | 196.70 | 202.18 | 196.70 | 201.94 | 201.94 | 2.77% | 35,278 |
| Nov 10, 2025 | 196.39 | 197.42 | 195.08 | 196.50 | 196.50 | 1.01% | 24,952 |
| Nov 7, 2025 | 193.99 | 194.53 | 191.63 | 194.53 | 194.53 | -0.28% | 21,588 |
| Nov 6, 2025 | 194.58 | 196.08 | 193.94 | 195.07 | 195.07 | -0.53% | 45,875 |
| Nov 5, 2025 | 190.45 | 196.74 | 190.45 | 196.12 | 196.12 | 3.16% | 26,398 |
| Nov 4, 2025 | 188.32 | 192.22 | 188.32 | 190.10 | 190.10 | -1.10% | 18,679 |
| Nov 3, 2025 | 192.13 | 192.23 | 188.22 | 192.23 | 192.22 | -0.40% | 11,395 |