First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
178.69
+0.59 (0.33%)
At close: Nov 8, 2024, 4:00 PM
182.12
+3.43 (1.92%)
After-hours: Nov 8, 2024, 5:45 PM EST
FBT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 8, 2024 | 178.11 | 179.62 | 177.57 | 178.69 | 178.69 | 0.33% | 17,412 |
Nov 7, 2024 | 177.88 | 178.87 | 177.58 | 178.10 | 178.10 | 0.81% | 21,135 |
Nov 6, 2024 | 177.57 | 177.95 | 174.40 | 176.67 | 176.67 | 0.01% | 22,119 |
Nov 5, 2024 | 173.24 | 176.65 | 172.84 | 176.65 | 176.65 | 1.62% | 48,362 |
Nov 4, 2024 | 173.35 | 174.98 | 172.65 | 173.83 | 173.83 | 0.22% | 23,811 |
Nov 1, 2024 | 171.49 | 173.44 | 171.49 | 173.44 | 173.44 | 1.92% | 9,967 |
Oct 31, 2024 | 170.64 | 170.64 | 169.31 | 170.18 | 170.18 | -0.72% | 23,524 |
Oct 30, 2024 | 169.91 | 172.31 | 169.91 | 171.41 | 171.41 | 0.82% | 18,248 |
Oct 29, 2024 | 168.98 | 170.20 | 168.98 | 170.01 | 170.01 | 0.48% | 159,757 |
Oct 28, 2024 | 168.06 | 169.60 | 168.06 | 169.20 | 169.20 | 0.88% | 15,516 |
Oct 25, 2024 | 168.65 | 169.20 | 167.73 | 167.73 | 167.73 | -0.27% | 13,014 |
Oct 24, 2024 | 168.90 | 169.66 | 167.92 | 168.19 | 168.19 | -0.34% | 8,076 |
Oct 23, 2024 | 170.74 | 170.74 | 168.35 | 168.76 | 168.76 | -1.31% | 22,979 |
Oct 22, 2024 | 170.43 | 171.47 | 170.21 | 171.00 | 171.00 | -0.22% | 48,784 |
Oct 21, 2024 | 172.72 | 173.07 | 170.33 | 171.38 | 171.38 | -0.93% | 23,461 |
Oct 18, 2024 | 172.15 | 173.22 | 171.69 | 172.99 | 172.99 | 0.63% | 20,449 |
Oct 17, 2024 | 173.91 | 173.91 | 171.67 | 171.91 | 171.91 | -0.66% | 29,897 |
Oct 16, 2024 | 173.36 | 173.36 | 172.16 | 173.06 | 173.06 | 0.10% | 17,964 |
Oct 15, 2024 | 172.48 | 174.03 | 172.27 | 172.88 | 172.88 | 0.28% | 21,764 |
Oct 14, 2024 | 171.97 | 172.64 | 171.65 | 172.39 | 172.39 | 0.10% | 30,481 |
Oct 11, 2024 | 170.31 | 172.44 | 170.31 | 172.21 | 172.21 | 1.37% | 19,660 |
Oct 10, 2024 | 168.45 | 169.89 | 168.05 | 169.89 | 169.89 | 0.18% | 16,711 |
Oct 9, 2024 | 169.71 | 169.87 | 168.80 | 169.59 | 169.59 | -0.20% | 37,765 |
Oct 8, 2024 | 169.38 | 170.21 | 169.38 | 169.93 | 169.93 | 0.44% | 20,543 |
Oct 7, 2024 | 171.65 | 171.65 | 168.94 | 169.19 | 169.19 | -1.35% | 17,813 |
Oct 4, 2024 | 171.66 | 172.25 | 170.66 | 171.51 | 171.51 | 0.91% | 39,774 |
Oct 3, 2024 | 171.32 | 172.06 | 169.94 | 169.97 | 169.97 | -1.42% | 17,206 |
Oct 2, 2024 | 171.40 | 172.43 | 170.81 | 172.42 | 172.42 | 0.28% | 19,913 |
Oct 1, 2024 | 172.33 | 172.46 | 170.27 | 171.94 | 171.94 | 0.01% | 107,620 |
Sep 30, 2024 | 171.22 | 172.80 | 170.44 | 171.93 | 171.93 | 0.55% | 37,693 |
Sep 27, 2024 | 171.25 | 172.27 | 170.87 | 170.99 | 170.99 | 0.13% | 216,474 |
Sep 26, 2024 | 168.59 | 170.77 | 168.57 | 170.77 | 170.77 | 1.75% | 9,540 |
Sep 25, 2024 | 169.96 | 169.96 | 167.49 | 167.83 | 167.83 | -1.12% | 17,499 |
Sep 24, 2024 | 170.88 | 170.88 | 169.42 | 169.73 | 169.73 | 0.07% | 14,420 |
Sep 23, 2024 | 172.24 | 172.24 | 169.61 | 169.61 | 169.61 | -1.29% | 6,949 |
Sep 20, 2024 | 173.17 | 173.17 | 170.83 | 171.82 | 171.82 | -0.63% | 6,458 |
Sep 19, 2024 | 174.29 | 174.29 | 172.91 | 172.91 | 172.91 | 0.79% | 8,688 |
Sep 18, 2024 | 171.42 | 173.41 | 170.97 | 171.56 | 171.56 | 0.09% | 9,485 |
Sep 17, 2024 | 172.55 | 173.34 | 170.91 | 171.41 | 171.41 | -0.34% | 9,176 |
Sep 16, 2024 | 171.32 | 172.43 | 171.06 | 171.98 | 171.98 | 0.62% | 79,609 |
Sep 13, 2024 | 168.90 | 170.92 | 168.90 | 170.92 | 170.92 | 1.49% | 11,636 |
Sep 12, 2024 | 167.90 | 168.92 | 165.88 | 168.41 | 168.41 | 0.04% | 20,314 |
Sep 11, 2024 | 166.72 | 169.03 | 165.30 | 168.34 | 168.34 | 1.10% | 23,160 |
Sep 10, 2024 | 166.06 | 166.62 | 164.75 | 166.51 | 166.51 | 0.21% | 40,928 |
Sep 9, 2024 | 165.22 | 167.08 | 165.22 | 166.15 | 166.15 | 0.93% | 9,444 |
Sep 6, 2024 | 166.77 | 167.45 | 163.80 | 164.63 | 164.63 | -0.93% | 10,068 |
Sep 5, 2024 | 167.16 | 167.71 | 165.39 | 166.17 | 166.17 | -0.61% | 11,305 |
Sep 4, 2024 | 166.10 | 168.04 | 166.10 | 167.19 | 167.19 | -0.22% | 14,847 |
Sep 3, 2024 | 169.61 | 171.24 | 167.55 | 167.56 | 167.56 | -1.78% | 82,387 |
Aug 30, 2024 | 171.09 | 171.66 | 169.33 | 170.59 | 170.59 | -0.32% | 15,119 |
Aug 29, 2024 | 170.80 | 172.60 | 170.22 | 171.13 | 171.13 | 0.74% | 12,361 |
Aug 28, 2024 | 169.45 | 170.71 | 169.32 | 169.87 | 169.87 | -0.47% | 23,589 |
Aug 27, 2024 | 169.96 | 170.69 | 169.17 | 170.67 | 170.67 | 0.26% | 9,438 |
Aug 26, 2024 | 171.10 | 171.42 | 170.23 | 170.23 | 170.23 | -0.10% | 10,755 |
Aug 23, 2024 | 170.56 | 171.20 | 170.09 | 170.40 | 170.40 | 0.48% | 15,088 |
Aug 22, 2024 | 171.94 | 172.26 | 169.58 | 169.58 | 169.58 | -1.19% | 18,969 |
Aug 21, 2024 | 171.49 | 172.12 | 170.82 | 171.62 | 171.62 | 0.34% | 10,272 |
Aug 20, 2024 | 171.21 | 171.58 | 170.64 | 171.05 | 171.05 | -0.23% | 13,704 |
Aug 19, 2024 | 167.82 | 171.44 | 167.82 | 171.44 | 171.44 | 2.28% | 15,343 |
Aug 16, 2024 | 168.36 | 168.40 | 167.30 | 167.62 | 167.62 | -0.36% | 10,689 |
Aug 15, 2024 | 167.32 | 168.39 | 167.06 | 168.23 | 168.23 | 1.63% | 16,570 |
Aug 14, 2024 | 166.81 | 167.11 | 165.24 | 165.53 | 165.53 | -0.64% | 24,634 |
Aug 13, 2024 | 165.51 | 166.85 | 165.45 | 166.59 | 166.59 | 0.99% | 13,888 |
Aug 12, 2024 | 165.21 | 165.48 | 164.18 | 164.95 | 164.95 | 0.10% | 17,123 |
Aug 9, 2024 | 165.38 | 165.48 | 164.37 | 164.78 | 164.78 | -0.29% | 23,203 |
Aug 8, 2024 | 162.00 | 165.91 | 161.94 | 165.26 | 165.26 | 2.73% | 30,721 |
Aug 7, 2024 | 163.53 | 164.08 | 160.71 | 160.87 | 160.87 | -1.11% | 12,079 |
Aug 6, 2024 | 162.34 | 164.46 | 161.69 | 162.68 | 162.68 | 0.63% | 10,402 |
Aug 5, 2024 | 159.44 | 162.59 | 158.62 | 161.65 | 161.65 | -2.56% | 20,526 |
Aug 2, 2024 | 165.77 | 165.90 | 162.89 | 165.90 | 165.90 | -1.67% | 16,878 |
Aug 1, 2024 | 167.40 | 169.37 | 167.40 | 168.71 | 168.71 | 0.75% | 103,465 |
Jul 31, 2024 | 167.22 | 169.65 | 165.99 | 167.46 | 167.46 | 0.84% | 14,600 |
Jul 30, 2024 | 166.76 | 167.30 | 164.65 | 166.07 | 166.07 | 0.13% | 18,169 |
Jul 29, 2024 | 165.92 | 166.18 | 164.81 | 165.85 | 165.85 | 0.04% | 15,835 |
Jul 26, 2024 | 165.35 | 166.85 | 165.28 | 165.79 | 165.79 | 0.57% | 10,094 |
Jul 25, 2024 | 163.01 | 166.74 | 163.01 | 164.85 | 164.85 | 1.33% | 13,571 |
Jul 24, 2024 | 161.54 | 163.71 | 161.54 | 162.69 | 162.69 | 0.52% | 11,525 |
Jul 23, 2024 | 161.80 | 162.97 | 161.54 | 161.84 | 161.84 | 0.16% | 19,487 |
Jul 22, 2024 | 161.33 | 161.79 | 160.20 | 161.59 | 161.59 | 0.87% | 172,193 |
Jul 19, 2024 | 160.60 | 160.60 | 159.70 | 160.20 | 160.20 | 0.25% | 7,923 |
Jul 18, 2024 | 162.29 | 163.55 | 159.59 | 159.80 | 159.80 | -1.65% | 23,637 |
Jul 17, 2024 | 161.88 | 164.08 | 161.82 | 162.47 | 162.47 | -0.48% | 11,844 |
Jul 16, 2024 | 160.68 | 163.62 | 160.68 | 163.25 | 163.25 | 2.15% | 28,066 |
Jul 15, 2024 | 160.34 | 160.90 | 159.51 | 159.82 | 159.82 | -0.41% | 17,398 |
Jul 12, 2024 | 160.77 | 162.54 | 160.42 | 160.47 | 160.47 | 0.53% | 16,673 |
Jul 11, 2024 | 157.87 | 160.29 | 157.83 | 159.62 | 159.62 | 1.98% | 15,846 |
Jul 10, 2024 | 155.31 | 156.59 | 155.31 | 156.53 | 156.53 | 1.29% | 11,838 |
Jul 9, 2024 | 153.74 | 154.87 | 153.51 | 154.53 | 154.53 | 0.56% | 14,585 |
Jul 8, 2024 | 153.48 | 154.30 | 153.19 | 153.67 | 153.67 | 0.39% | 12,500 |
Jul 5, 2024 | 152.37 | 153.13 | 151.84 | 153.08 | 153.08 | 0.45% | 13,317 |
Jul 3, 2024 | 153.32 | 153.63 | 151.93 | 152.39 | 152.39 | -0.21% | 13,347 |
Jul 2, 2024 | 153.23 | 153.63 | 152.40 | 152.71 | 152.71 | -0.54% | 13,230 |
Jul 1, 2024 | 153.81 | 155.97 | 153.21 | 153.54 | 153.54 | -0.30% | 12,389 |
Jun 28, 2024 | 155.35 | 155.35 | 153.06 | 153.99 | 153.99 | -0.65% | 15,562 |
Jun 27, 2024 | 155.21 | 155.56 | 154.47 | 155.00 | 155.00 | -0.34% | 54,515 |
Jun 26, 2024 | 154.88 | 155.77 | 154.84 | 155.53 | 155.53 | -0.40% | 12,781 |
Jun 25, 2024 | 156.01 | 157.00 | 156.01 | 156.16 | 156.16 | -0.15% | 27,595 |
Jun 24, 2024 | 155.30 | 157.66 | 155.30 | 156.40 | 156.40 | 2.47% | 19,768 |
Jun 21, 2024 | 151.99 | 153.22 | 151.99 | 152.63 | 152.63 | 0.97% | 14,524 |
Jun 20, 2024 | 149.53 | 151.69 | 149.01 | 151.16 | 151.16 | 0.74% | 48,120 |