Skip to main content
logo
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
212.58
-0.16 (-0.08%)
At close: May 13, 2026, 4:00 PM EDT
212.58
0.00 (0.00%)
After-hours: May 13, 2026, 6:30 PM EDT

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026212.28212.96211.19211.88--0.40%9,728
May 12, 2026209.82213.39209.82212.74212.741.62%25,127
May 11, 2026209.75212.33208.78209.35209.35-0.09%56,178
May 8, 2026211.39211.39208.56209.54209.54-0.83%809,672
May 7, 2026212.34212.59208.70211.29211.29-1.31%26,155
May 6, 2026211.29214.45209.76214.10214.102.70%84,998
May 5, 2026209.94210.85207.24208.48208.480.11%33,013
May 4, 2026205.09208.43205.09208.25208.251.30%36,129
May 1, 2026204.54205.67202.86205.57205.570.35%33,719
Apr 30, 2026201.85205.26201.85204.86204.862.10%113,013
Apr 29, 2026202.96202.96198.51200.65200.65-1.29%144,961
Apr 28, 2026204.17205.47202.41203.28203.28-0.31%45,590
Apr 27, 2026203.99206.20203.78203.91203.91-0.06%18,451
Apr 24, 2026203.55204.63202.03204.04204.04-0.02%30,508
Apr 23, 2026207.71207.93202.28204.08204.08-2.04%47,463
Apr 22, 2026209.06209.06207.15208.33208.330.36%35,052
Apr 21, 2026209.60210.72207.29207.58207.58-0.82%33,002
Apr 20, 2026209.22210.09208.95209.29209.29-0.33%44,296
Apr 17, 2026210.16210.58208.40209.98209.981.88%47,437
Apr 16, 2026208.20208.20205.45206.11206.11-1.26%28,316
Apr 15, 2026209.71210.10207.86208.73208.73-0.02%22,304
Apr 14, 2026204.71209.42204.71208.77208.772.21%60,217
Apr 13, 2026201.46204.60201.32204.26204.261.24%30,448
Apr 10, 2026205.40205.40201.00201.76201.76-1.47%28,429
Apr 9, 2026203.76205.42202.56204.77204.77-0.18%25,986
Apr 8, 2026204.89205.64204.14205.14205.142.11%23,769
Apr 7, 2026199.54201.18198.09200.91200.91-0.03%28,423
Apr 6, 2026202.06202.32200.68200.97200.97-0.51%17,542
Apr 2, 2026199.29203.55199.29202.00202.00-0.25%32,457
Apr 1, 2026202.16204.58202.16202.50202.500.84%47,108
Mar 31, 2026194.79201.08194.79200.82200.824.05%47,199
Mar 30, 2026192.04193.65192.04193.00193.001.46%50,801
Mar 27, 2026194.32194.49190.22190.23190.23-3.46%64,936
Mar 26, 2026196.45198.92196.45197.05197.05-0.77%45,383
Mar 25, 2026194.37200.41194.37198.57198.573.56%126,048
Mar 24, 2026190.01192.58189.47191.75191.750.03%57,302
Mar 23, 2026193.43194.03191.51191.69191.690.52%24,744
Mar 20, 2026192.54193.34190.33190.69190.69-1.24%44,767
Mar 19, 2026190.93193.71190.93193.09193.090.32%34,030
Mar 18, 2026193.92193.92191.72192.47192.47-1.52%38,178
Mar 17, 2026194.80196.84194.80195.45195.450.79%20,753
Mar 16, 2026193.69195.80193.29193.91193.910.66%43,735
Mar 13, 2026194.96195.63192.18192.63192.63-0.49%118,623
Mar 12, 2026196.68196.81193.53193.57193.57-2.86%71,134
Mar 11, 2026199.25200.79198.35199.26199.26-0.22%52,566
Mar 10, 2026200.77201.73199.47199.69199.69-1.09%70,656
Mar 9, 2026196.36202.06196.36201.89201.891.99%58,702
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