Skip to main content
logo
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
197.95
-1.80 (-0.90%)
At close: Mar 6, 2026, 4:00 PM EST
198.06
+0.11 (0.06%)
After-hours: Mar 6, 2026, 4:56 PM EST

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026196.76198.08195.56197.95197.95-0.90%50,318
Mar 5, 2026202.12203.12198.65199.75199.75-2.39%59,645
Mar 4, 2026203.16205.49201.20204.65204.651.73%66,885
Mar 3, 2026201.52202.63198.54201.16201.16-2.06%74,581
Mar 2, 2026205.66206.69204.00205.39205.39-1.58%121,231
Feb 27, 2026206.78208.85206.68208.69208.690.23%1,470,468
Feb 26, 2026209.22209.22204.59208.22208.22-0.72%87,974
Feb 25, 2026210.48211.21209.25209.73209.73-0.15%75,973
Feb 24, 2026208.74211.29208.74210.04210.040.51%60,526
Feb 23, 2026207.41209.22207.41208.98208.980.23%30,939
Feb 20, 2026207.57208.82207.07208.50208.50-0.22%62,823
Feb 19, 2026209.61209.61206.03208.96208.96-0.56%110,033
Feb 18, 2026210.69210.69208.99210.14210.140.05%39,477
Feb 17, 2026208.33211.45207.76210.04210.041.04%50,263
Feb 13, 2026205.74210.23205.74207.88207.881.42%211,079
Feb 12, 2026209.27209.27204.48204.96204.96-2.37%89,901
Feb 11, 2026209.49210.77206.44209.93209.93-0.15%56,189
Feb 10, 2026212.52214.05210.25210.25210.25-0.82%52,613
Feb 9, 2026212.51213.57211.18211.98211.98-0.28%45,172
Feb 6, 2026210.36213.22209.51212.57212.572.17%82,382
Feb 5, 2026212.41213.92207.88208.06208.06-2.32%43,367
Feb 4, 2026214.31214.51211.58213.00213.00-0.11%40,310
Feb 3, 2026214.55217.04211.91213.24213.24-0.57%47,488
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%79,750
Jan 28, 2026219.06219.06216.64216.97216.97-1.23%81,328
Jan 27, 2026220.07221.31218.95219.67219.67-0.04%45,635
Jan 26, 2026219.33220.78218.44219.75219.750.22%53,085
Jan 23, 2026221.79222.42218.59219.27219.27-1.17%6,849,191
Jan 22, 2026221.15224.94221.11221.86221.861.17%181,889
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%66,975
Jan 14, 2026214.35215.51213.22214.61214.610.27%14,863
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%22,917
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%6,670
Dec 24, 2025215.35215.62215.01215.07215.070.22%5,232
Dec 23, 2025214.72215.21214.45214.60214.60-0.23%9,157