Skip to main content
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
170.77
+2.94 (1.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2024169.96169.96167.49167.83167.83-1.12%17,499
Sep 24, 2024170.88170.88169.42169.73169.730.07%14,420
Sep 23, 2024172.24172.24169.61169.61169.61-1.29%6,949
Sep 20, 2024173.17173.17170.83171.82171.82-0.63%6,458
Sep 19, 2024174.29174.29172.91172.91172.910.79%8,688
Sep 18, 2024171.42173.41170.97171.56171.560.09%9,485
Sep 17, 2024172.55173.34170.91171.41171.41-0.34%9,176
Sep 16, 2024171.32172.43171.06171.98171.980.62%79,609
Sep 13, 2024168.90170.92168.90170.92170.921.49%11,636
Sep 12, 2024167.90168.92165.88168.41168.410.04%20,314
Sep 11, 2024166.72169.03165.30168.34168.341.10%23,160
Sep 10, 2024166.06166.62164.75166.51166.510.21%40,928
Sep 9, 2024165.22167.08165.22166.15166.150.93%9,444
Sep 6, 2024166.77167.45163.80164.63164.63-0.93%10,068
Sep 5, 2024167.16167.71165.39166.17166.17-0.61%11,305
Sep 4, 2024166.10168.04166.10167.19167.19-0.22%14,847
Sep 3, 2024169.61171.24167.55167.56167.56-1.78%82,387
Aug 30, 2024171.09171.66169.33170.59170.59-0.32%15,119
Aug 29, 2024170.80172.60170.22171.13171.130.74%12,361
Aug 28, 2024169.45170.71169.32169.87169.87-0.47%23,589
Aug 27, 2024169.96170.69169.17170.67170.670.26%9,438
Aug 26, 2024171.10171.42170.23170.23170.23-0.10%10,755
Aug 23, 2024170.56171.20170.09170.40170.400.48%15,088
Aug 22, 2024171.94172.26169.58169.58169.58-1.19%18,969
Aug 21, 2024171.49172.12170.82171.62171.620.34%10,272
Aug 20, 2024171.21171.58170.64171.05171.05-0.23%13,704
Aug 19, 2024167.82171.44167.82171.44171.442.28%15,343
Aug 16, 2024168.36168.40167.30167.62167.62-0.36%10,689
Aug 15, 2024167.32168.39167.06168.23168.231.63%16,570
Aug 14, 2024166.81167.11165.24165.53165.53-0.64%24,634
Aug 13, 2024165.51166.85165.45166.59166.590.99%13,888
Aug 12, 2024165.21165.48164.18164.95164.950.10%17,123
Aug 9, 2024165.38165.48164.37164.78164.78-0.29%23,203
Aug 8, 2024162.00165.91161.94165.26165.262.73%30,721
Aug 7, 2024163.53164.08160.71160.87160.87-1.11%12,079
Aug 6, 2024162.34164.46161.69162.68162.680.63%10,402
Aug 5, 2024159.44162.59158.62161.65161.65-2.56%20,526
Aug 2, 2024165.77165.90162.89165.90165.90-1.67%16,878
Aug 1, 2024167.40169.37167.40168.71168.710.75%103,465
Jul 31, 2024167.22169.65165.99167.46167.460.84%14,600
Jul 30, 2024166.76167.30164.65166.07166.070.13%18,169
Jul 29, 2024165.92166.18164.81165.85165.850.04%15,835
Jul 26, 2024165.35166.85165.28165.79165.790.57%10,094
Jul 25, 2024163.01166.74163.01164.85164.851.33%13,571
Jul 24, 2024161.54163.71161.54162.69162.690.52%11,525
Jul 23, 2024161.80162.97161.54161.84161.840.16%19,487
Jul 22, 2024161.33161.79160.20161.59161.590.87%172,193
Jul 19, 2024160.60160.60159.70160.20160.200.25%7,923
Jul 18, 2024162.29163.55159.59159.80159.80-1.65%23,637
Jul 17, 2024161.88164.08161.82162.47162.47-0.48%11,844
Jul 16, 2024160.68163.62160.68163.25163.252.15%28,066
Jul 15, 2024160.34160.90159.51159.82159.82-0.41%17,398
Jul 12, 2024160.77162.54160.42160.47160.470.53%16,673
Jul 11, 2024157.87160.29157.83159.62159.621.98%15,846
Jul 10, 2024155.31156.59155.31156.53156.531.29%11,838
Jul 9, 2024153.74154.87153.51154.53154.530.56%14,585
Jul 8, 2024153.48154.30153.19153.67153.670.39%12,500
Jul 5, 2024152.37153.13151.84153.08153.080.45%13,317
Jul 3, 2024153.32153.63151.93152.39152.39-0.21%13,347
Jul 2, 2024153.23153.63152.40152.71152.71-0.54%13,230
Jul 1, 2024153.81155.97153.21153.54153.54-0.30%12,389
Jun 28, 2024155.35155.35153.06153.99153.99-0.65%15,562
Jun 27, 2024155.21155.56154.47155.00155.00-0.34%54,515
Jun 26, 2024154.88155.77154.84155.53155.53-0.40%12,781
Jun 25, 2024156.01157.00156.01156.16156.16-0.15%27,595
Jun 24, 2024155.30157.66155.30156.40156.402.47%19,768
Jun 21, 2024151.99153.22151.99152.63152.630.97%14,524
Jun 20, 2024149.53151.69149.01151.16151.160.74%48,120
Jun 18, 2024150.80151.22149.63150.05150.05-0.15%29,448
Jun 17, 2024150.42151.08150.02150.27150.27-0.65%89,773
Jun 14, 2024151.53152.22150.41151.25151.25-0.99%58,085
Jun 13, 2024152.79153.41151.98152.77152.77-0.49%44,122
Jun 12, 2024154.50154.73153.47153.52153.520.46%13,532
Jun 11, 2024151.45153.33151.09152.82152.82-0.03%24,843
Jun 10, 2024151.58152.86150.60152.86152.860.07%12,015
Jun 7, 2024152.77153.84152.47152.76152.76-0.92%14,006
Jun 6, 2024153.76154.76153.37154.17154.170.39%20,774
Jun 5, 2024151.67153.89151.06153.57153.571.57%24,031
Jun 4, 2024151.22151.91150.81151.20151.200.08%20,903
Jun 3, 2024149.68152.30149.28151.08151.081.39%15,988
May 31, 2024148.95150.20148.50149.01149.010.10%26,469
May 30, 2024148.15149.12147.44148.86148.86-0.03%14,718
May 29, 2024149.25149.25147.73148.91148.91-1.19%23,715
May 28, 2024152.28152.40149.96150.71150.71-0.51%17,923
May 24, 2024152.20152.56151.49151.49151.49-0.51%12,308
May 23, 2024155.01155.01151.95152.27152.27-1.64%18,216
May 22, 2024153.08156.00153.08154.82154.820.93%35,119
May 21, 2024152.89153.40152.76153.40153.40-0.17%12,933
May 20, 2024152.45153.97152.45153.66153.660.91%18,758
May 17, 2024153.22153.33152.22152.28152.28-0.76%16,845
May 16, 2024153.24153.54152.63153.44153.440.11%15,636
May 15, 2024153.05154.07153.00153.27153.271.29%46,783
May 14, 2024151.64152.08150.82151.32151.320.47%33,801
May 13, 2024149.90151.57149.90150.61150.611.09%11,104
May 10, 2024149.74150.67148.95148.98148.980.14%19,062
May 9, 2024147.61148.85147.00148.77148.770.73%14,321
May 8, 2024148.48149.13147.56147.69147.69-0.85%17,460
May 7, 2024148.83149.05147.97148.96148.960.36%15,412
May 6, 2024148.40149.14147.39148.43148.430.16%21,722
May 3, 2024149.44149.71148.01148.20148.200.79%12,147