Skip to main content
logo
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
208.06
-4.94 (-2.32%)
At close: Feb 5, 2026, 4:00 PM EST
208.06
0.00 (0.00%)
After-hours: Feb 5, 2026, 4:10 PM EST

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 2026212.41213.92207.88208.06208.06-2.32%43,340
Feb 4, 2026214.31214.51211.58213.00213.00-0.11%40,310
Feb 3, 2026214.55217.04211.91213.24213.24-0.57%47,426
Feb 2, 2026211.78214.99211.10214.47214.470.72%76,256
Jan 30, 2026214.11215.55211.67212.93212.93-1.88%57,173
Jan 29, 2026217.53218.50215.76217.02217.020.02%79,687
Jan 28, 2026219.06219.06216.64216.97216.97-1.23%81,328
Jan 27, 2026220.07221.31218.95219.67219.67-0.04%45,499
Jan 26, 2026219.33220.78218.44219.75219.750.22%53,081
Jan 23, 2026221.79222.42218.59219.27219.27-1.17%6,849,190
Jan 22, 2026221.15224.94221.11221.86221.861.17%181,626
Jan 21, 2026211.95219.96211.95219.29219.293.38%744,150
Jan 20, 2026207.93212.13207.35212.13212.130.36%19,388
Jan 16, 2026213.75213.75211.37211.37211.36-0.77%64,794
Jan 15, 2026215.37215.78212.23213.01213.01-0.75%66,972
Jan 14, 2026214.35215.51213.22214.61214.610.27%14,786
Jan 13, 2026214.42214.42212.27214.02214.020.41%17,201
Jan 12, 2026214.24214.24211.34213.15213.15-0.71%29,491
Jan 9, 2026215.14216.18214.35214.68214.680.44%26,885
Jan 8, 2026218.09218.09212.80213.75213.75-2.51%19,265
Jan 7, 2026215.51220.14215.51219.25219.252.24%40,888
Jan 6, 2026209.15215.00209.15214.44214.443.06%22,913
Jan 5, 2026207.99208.66206.05208.08208.080.17%39,142
Jan 2, 2026206.95208.08205.02207.73207.730.58%106,333
Dec 31, 2025206.63207.07206.00206.52206.52-1.47%15,702
Dec 30, 2025212.68212.93209.60209.60209.60-1.57%44,588
Dec 29, 2025213.78213.78212.65212.95212.95-0.55%7,677
Dec 26, 2025214.98215.16213.58214.14214.14-0.43%6,666
Dec 24, 2025215.35215.62215.01215.07215.070.22%5,232
Dec 23, 2025214.72215.21214.45214.60214.60-0.23%9,157
Dec 22, 2025213.34215.83213.34215.09215.090.86%13,380
Dec 19, 2025207.34213.25207.34213.25213.253.52%12,379
Dec 18, 2025207.77208.53206.00206.00206.00-0.26%37,632
Dec 17, 2025208.37209.08206.54206.54206.54-0.36%13,959
Dec 16, 2025208.85208.86206.17207.28207.28-1.13%20,419
Dec 15, 2025209.30209.64208.06209.64209.640.34%9,227
Dec 12, 2025209.57210.08208.45208.93208.93-0.61%10,315
Dec 11, 2025209.79210.88209.16210.22210.22-0.05%23,082
Dec 10, 2025208.00210.38208.00210.33210.331.51%88,270
Dec 9, 2025208.68210.40207.21207.21207.21-1.06%9,898
Dec 8, 2025213.70213.70209.41209.43209.43-1.78%51,636
Dec 5, 2025213.69213.69211.90213.21213.210.18%30,076
Dec 4, 2025212.55213.37210.66212.83212.830.04%11,163
Dec 3, 2025210.49213.25210.49212.75212.751.24%21,581
Dec 2, 2025210.62211.17209.22210.15210.150.08%20,429
Dec 1, 2025212.31213.18209.95209.98209.98-2.07%61,386
Nov 28, 2025214.64214.64213.78214.41214.41-0.15%34,161
Nov 26, 2025213.02215.73213.02214.73214.730.83%33,163
Nov 25, 2025209.80213.36209.80212.95212.951.68%21,801
Nov 24, 2025207.74209.75207.74209.44209.441.41%23,347