First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
166.58
-2.27 (-1.34%)
Jul 11, 2025, 4:00 PM - Market closed
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 168.00 | 168.19 | 166.18 | 166.58 | 166.58 | -1.34% | 14,759 |
| Jul 10, 2025 | 167.27 | 169.60 | 166.33 | 168.85 | 168.85 | 1.04% | 9,188 |
| Jul 9, 2025 | 164.92 | 167.11 | 164.92 | 167.11 | 167.11 | 1.69% | 10,888 |
| Jul 8, 2025 | 162.16 | 165.43 | 162.16 | 164.33 | 164.33 | 1.40% | 11,624 |
| Jul 7, 2025 | 164.50 | 164.95 | 160.77 | 162.06 | 162.06 | -1.32% | 19,852 |
| Jul 3, 2025 | 163.84 | 165.00 | 163.53 | 164.22 | 164.22 | 0.28% | 5,323 |
| Jul 2, 2025 | 162.42 | 164.37 | 162.42 | 163.76 | 163.76 | 1.02% | 13,742 |
| Jul 1, 2025 | 160.26 | 164.32 | 160.26 | 162.10 | 162.10 | 0.48% | 15,960 |
| Jun 30, 2025 | 161.33 | 161.97 | 160.03 | 161.33 | 161.33 | 0.02% | 11,370 |
| Jun 27, 2025 | 161.48 | 162.57 | 160.20 | 161.30 | 161.30 | -0.33% | 23,941 |
| Jun 26, 2025 | 161.60 | 162.47 | 160.87 | 161.84 | 161.84 | 0.33% | 13,644 |
| Jun 25, 2025 | 161.89 | 161.93 | 160.19 | 161.30 | 161.30 | -0.46% | 13,955 |
| Jun 24, 2025 | 160.44 | 162.51 | 160.05 | 162.05 | 162.05 | 1.95% | 8,990 |
| Jun 23, 2025 | 160.15 | 160.15 | 157.52 | 158.95 | 158.95 | -0.34% | 11,204 |
| Jun 20, 2025 | 159.76 | 160.24 | 158.70 | 159.49 | 159.49 | -0.03% | 13,570 |
| Jun 18, 2025 | 159.60 | 160.87 | 159.53 | 159.54 | 159.54 | 0.09% | 17,619 |
| Jun 17, 2025 | 160.37 | 161.14 | 159.40 | 159.40 | 159.40 | -1.50% | 18,542 |
| Jun 16, 2025 | 162.02 | 162.02 | 160.00 | 161.83 | 161.83 | -0.41% | 16,169 |
| Jun 13, 2025 | 162.91 | 164.23 | 162.08 | 162.49 | 162.49 | -1.22% | 38,986 |
| Jun 12, 2025 | 164.18 | 165.29 | 164.06 | 164.49 | 164.49 | 0.32% | 18,789 |
| Jun 11, 2025 | 166.15 | 166.54 | 163.97 | 163.97 | 163.97 | -0.90% | 13,421 |
| Jun 10, 2025 | 165.27 | 167.08 | 165.00 | 165.46 | 165.46 | -0.08% | 19,707 |
| Jun 9, 2025 | 165.92 | 166.81 | 164.06 | 165.60 | 165.60 | 0.55% | 16,612 |
| Jun 6, 2025 | 163.56 | 164.88 | 163.56 | 164.69 | 164.69 | 1.66% | 14,461 |
| Jun 5, 2025 | 163.61 | 164.25 | 162.00 | 162.00 | 162.00 | -0.78% | 19,757 |
| Jun 4, 2025 | 163.36 | 165.00 | 163.27 | 163.27 | 163.27 | 0.36% | 19,439 |
| Jun 3, 2025 | 161.95 | 163.62 | 160.72 | 162.68 | 162.68 | 0.49% | 17,027 |
| Jun 2, 2025 | 162.00 | 163.06 | 160.77 | 161.88 | 161.88 | 0.37% | 12,548 |
| May 30, 2025 | 161.61 | 161.71 | 159.16 | 161.28 | 161.28 | -1.65% | 13,061 |
| May 29, 2025 | 162.38 | 164.00 | 162.38 | 163.98 | 163.98 | 1.40% | 27,129 |
| May 28, 2025 | 161.79 | 162.49 | 161.15 | 161.71 | 161.71 | -0.46% | 32,541 |
| May 27, 2025 | 161.61 | 162.73 | 160.96 | 162.46 | 162.46 | 1.83% | 38,480 |
| May 23, 2025 | 157.93 | 159.86 | 157.93 | 159.54 | 159.54 | -0.23% | 8,351 |
| May 22, 2025 | 159.90 | 160.82 | 159.24 | 159.90 | 159.90 | -0.58% | 16,123 |
| May 21, 2025 | 162.34 | 163.38 | 160.39 | 160.84 | 160.84 | -2.16% | 24,196 |
| May 20, 2025 | 161.84 | 164.66 | 161.83 | 164.39 | 164.39 | 1.72% | 11,945 |
| May 19, 2025 | 159.50 | 162.17 | 159.50 | 161.61 | 161.61 | 0.91% | 12,899 |
| May 16, 2025 | 156.88 | 160.38 | 156.63 | 160.16 | 160.16 | 2.39% | 16,681 |
| May 15, 2025 | 154.36 | 156.43 | 152.98 | 156.43 | 156.43 | 2.06% | 13,956 |
| May 14, 2025 | 155.53 | 156.31 | 153.27 | 153.27 | 153.27 | -1.10% | 27,062 |
| May 13, 2025 | 158.21 | 158.21 | 154.98 | 154.98 | 154.98 | -2.72% | 34,279 |
| May 12, 2025 | 155.76 | 159.60 | 155.76 | 159.32 | 159.32 | 4.28% | 55,527 |
| May 9, 2025 | 156.50 | 157.94 | 152.78 | 152.78 | 152.78 | -2.45% | 18,023 |
| May 8, 2025 | 155.76 | 158.00 | 153.83 | 156.61 | 156.61 | 0.23% | 51,322 |
| May 7, 2025 | 156.30 | 156.83 | 155.12 | 156.25 | 156.25 | -0.03% | 17,002 |
| May 6, 2025 | 162.19 | 162.56 | 155.32 | 156.30 | 156.30 | -4.92% | 33,222 |
| May 5, 2025 | 163.27 | 165.25 | 163.14 | 164.40 | 164.40 | 0.29% | 11,137 |
| May 2, 2025 | 163.91 | 164.63 | 163.05 | 163.92 | 163.92 | 1.87% | 14,388 |
| May 1, 2025 | 162.01 | 163.04 | 158.85 | 160.92 | 160.92 | -1.23% | 9,932 |
| Apr 30, 2025 | 161.08 | 162.92 | 160.08 | 162.92 | 162.92 | 1.47% | 15,326 |