First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
20.94
+0.10 (0.46%)
At close: Apr 1, 2026, 4:00 PM EDT
20.94
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
FTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | - | 0.63% | 764 |
| Mar 31, 2026 | 20.70 | 20.84 | 20.70 | 20.84 | 20.84 | 1.72% | 2,390 |
| Mar 30, 2026 | 20.55 | 20.60 | 20.49 | 20.49 | 20.49 | -0.23% | 6,761 |
| Mar 27, 2026 | 20.61 | 20.61 | 20.52 | 20.53 | 20.53 | -0.47% | 1,132 |
| Mar 26, 2026 | 20.77 | 20.83 | 20.63 | 20.63 | 20.63 | -1.86% | 5,475 |
| Mar 25, 2026 | 21.04 | 21.04 | 21.02 | 21.02 | 20.88 | 0.53% | 2,591 |
| Mar 24, 2026 | 20.97 | 20.97 | 20.91 | 20.91 | 20.77 | -0.02% | 4,123 |
| Mar 23, 2026 | 20.92 | 20.92 | 20.89 | 20.92 | 20.77 | 0.80% | 3,599 |
| Mar 20, 2026 | 21.03 | 21.03 | 20.75 | 20.75 | 20.61 | -1.26% | 515 |
| Mar 19, 2026 | 20.91 | 21.01 | 20.91 | 21.01 | 20.87 | -0.13% | 795 |
| Mar 18, 2026 | 21.23 | 21.23 | 21.04 | 21.04 | 20.90 | -1.01% | 5,301 |
| Mar 17, 2026 | 21.17 | 21.33 | 21.17 | 21.26 | 21.11 | 0.22% | 13,156 |
| Mar 16, 2026 | 21.25 | 21.27 | 21.17 | 21.21 | 21.06 | 0.71% | 4,594 |
| Mar 13, 2026 | 21.22 | 21.22 | 21.06 | 21.06 | 20.91 | -0.44% | 159 |
| Mar 12, 2026 | 21.25 | 21.25 | 21.14 | 21.15 | 21.01 | -0.88% | 5,600 |
| Mar 11, 2026 | 21.43 | 21.43 | 21.34 | 21.34 | 21.19 | -0.22% | 111 |
| Mar 10, 2026 | 21.45 | 21.53 | 21.38 | 21.39 | 21.24 | -0.16% | 8,384 |
| Mar 9, 2026 | 21.16 | 21.42 | 21.07 | 21.42 | 21.27 | 0.43% | 8,358 |
| Mar 6, 2026 | 21.34 | 21.39 | 21.27 | 21.33 | 21.18 | -0.80% | 3,444 |
| Mar 5, 2026 | 21.60 | 21.62 | 21.44 | 21.50 | 21.36 | -0.62% | 4,702 |
| Mar 4, 2026 | 21.64 | 21.66 | 21.64 | 21.64 | 21.49 | 0.36% | 1,035 |
| Mar 3, 2026 | 21.50 | 21.65 | 21.39 | 21.56 | 21.41 | -0.86% | 6,290 |
| Mar 2, 2026 | 21.66 | 21.79 | 21.62 | 21.75 | 21.60 | 0.06% | 12,572 |
| Feb 27, 2026 | 21.71 | 22.31 | 21.65 | 21.74 | 21.59 | -0.22% | 4,152 |
| Feb 26, 2026 | 21.82 | 21.85 | 21.63 | 21.79 | 21.64 | -0.02% | 4,033 |
| Feb 25, 2026 | 21.82 | 21.84 | 21.79 | 21.79 | 21.64 | 0.39% | 641 |
| Feb 24, 2026 | 21.59 | 21.72 | 21.59 | 21.71 | 21.56 | 0.42% | 3,790 |
| Feb 23, 2026 | 21.60 | 21.65 | 21.60 | 21.62 | 21.47 | -0.54% | 1,905 |
| Feb 20, 2026 | 21.72 | 21.73 | 21.65 | 21.73 | 21.58 | -0.36% | 2,526 |
| Feb 19, 2026 | 21.80 | 21.81 | 21.74 | 21.81 | 21.52 | -0.04% | 834 |
| Feb 18, 2026 | 21.83 | 21.90 | 21.79 | 21.82 | 21.52 | 0.34% | 5,168 |
| Feb 17, 2026 | 21.67 | 21.75 | 21.67 | 21.75 | 21.45 | -0.12% | 2,768 |
| Feb 13, 2026 | 21.83 | 21.86 | 21.76 | 21.77 | 21.48 | 0.44% | 8,408 |
| Feb 12, 2026 | 21.85 | 21.85 | 21.68 | 21.68 | 21.38 | -0.96% | 13,680 |
| Feb 11, 2026 | 21.80 | 21.91 | 21.80 | 21.89 | 21.59 | -0.02% | 4,125 |
| Feb 10, 2026 | 21.91 | 21.94 | 21.87 | 21.89 | 21.60 | 0.14% | 16,681 |
| Feb 9, 2026 | 21.83 | 21.93 | 21.83 | 21.86 | 21.56 | 0.37% | 1,924 |
| Feb 6, 2026 | 21.67 | 21.79 | 21.67 | 21.78 | 21.48 | 1.53% | 4,904 |
| Feb 5, 2026 | 21.48 | 21.52 | 21.42 | 21.45 | 21.16 | -0.45% | 4,919 |
| Feb 4, 2026 | 21.51 | 21.65 | 21.51 | 21.55 | 21.26 | -0.24% | 8,229 |
| Feb 3, 2026 | 21.64 | 21.64 | 21.53 | 21.60 | 21.31 | -0.30% | 8,421 |
| Feb 2, 2026 | 21.65 | 21.68 | 21.59 | 21.67 | 21.37 | 0.45% | 6,480 |
| Jan 30, 2026 | 21.56 | 21.59 | 21.56 | 21.57 | 21.28 | -0.81% | 2,060 |
| Jan 29, 2026 | 21.66 | 21.74 | 21.65 | 21.74 | 21.45 | 0.02% | 1,278 |
| Jan 28, 2026 | 21.75 | 21.75 | 21.74 | 21.74 | 21.44 | 0.22% | 1,115 |
| Jan 27, 2026 | 21.68 | 21.71 | 21.67 | 21.69 | 21.40 | 0.25% | 3,884 |
| Jan 26, 2026 | 21.66 | 21.90 | 21.59 | 21.64 | 21.34 | 0.35% | 2,845 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.56 | 21.56 | 21.27 | - | 2,591 |
| Jan 22, 2026 | 21.54 | 21.57 | 21.54 | 21.56 | 21.27 | 0.33% | 359 |
| Jan 21, 2026 | 21.50 | 21.51 | 21.39 | 21.49 | 21.20 | 0.13% | 3,559 |