First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
21.52
+0.12 (0.56%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 21.44 | 21.52 | 21.44 | 21.52 | 21.52 | 0.57% | 415 |
| Oct 24, 2025 | 21.45 | 21.48 | 21.40 | 21.40 | 21.40 | 0.46% | 6,197 |
| Oct 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.19% | 276 |
| Oct 22, 2025 | 21.34 | 21.34 | 21.25 | 21.26 | 21.26 | -0.98% | 3,516 |
| Oct 21, 2025 | 21.52 | 21.52 | 21.47 | 21.47 | 21.47 | -0.19% | 4,294 |
| Oct 20, 2025 | 21.49 | 21.54 | 21.48 | 21.51 | 21.38 | 0.65% | 11,430 |
| Oct 17, 2025 | 21.32 | 21.42 | 21.32 | 21.37 | 21.25 | 0.08% | 2,121 |
| Oct 16, 2025 | 21.38 | 21.39 | 21.36 | 21.36 | 21.23 | -0.11% | 811 |
| Oct 15, 2025 | 21.71 | 21.71 | 21.36 | 21.38 | 21.25 | 0.23% | 5,016 |
| Oct 14, 2025 | 21.27 | 21.42 | 21.27 | 21.33 | 21.20 | 0.19% | 1,005 |
| Oct 13, 2025 | 21.26 | 21.29 | 21.26 | 21.29 | 21.16 | 1.06% | 155 |
| Oct 10, 2025 | 21.46 | 21.46 | 21.07 | 21.07 | 20.94 | -1.10% | 6,015 |
| Oct 9, 2025 | 21.28 | 21.30 | 21.23 | 21.30 | 21.18 | -0.36% | 403 |
| Oct 8, 2025 | 21.38 | 21.38 | 21.37 | 21.38 | 21.25 | 0.42% | 3,709 |
| Oct 7, 2025 | 21.28 | 21.29 | 21.28 | 21.29 | 21.16 | -0.26% | 1,054 |
| Oct 6, 2025 | 21.35 | 21.43 | 21.35 | 21.35 | 21.22 | 0.16% | 6,479 |
| Oct 3, 2025 | 21.49 | 21.49 | 21.31 | 21.31 | 21.19 | - | 2,323 |
| Oct 2, 2025 | 21.38 | 21.38 | 21.31 | 21.31 | 21.18 | 0.01% | 4,434 |
| Oct 1, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.18 | 0.27% | 261 |
| Sep 30, 2025 | 21.29 | 21.30 | 21.16 | 21.25 | 21.12 | 0.19% | 10,655 |
| Sep 29, 2025 | 21.30 | 21.31 | 21.21 | 21.21 | 21.08 | -0.09% | 7,503 |
| Sep 26, 2025 | 21.20 | 21.24 | 21.20 | 21.23 | 21.10 | -0.21% | 4,804 |
| Sep 25, 2025 | 21.15 | 21.31 | 21.14 | 21.28 | 21.15 | -0.12% | 6,637 |
| Sep 24, 2025 | 21.38 | 21.42 | 21.30 | 21.30 | 21.05 | -0.24% | 13,235 |
| Sep 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.10 | -0.07% | 14 |
| Sep 22, 2025 | 21.35 | 21.41 | 21.34 | 21.37 | 21.12 | 0.22% | 5,113 |
| Sep 19, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.07 | 0.29% | 7 |
| Sep 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.01 | -0.17% | 2,084 |
| Sep 17, 2025 | 21.35 | 21.35 | 21.26 | 21.30 | 21.05 | 0.40% | 2,983 |
| Sep 16, 2025 | 21.24 | 21.25 | 21.21 | 21.21 | 20.97 | -0.27% | 2,326 |
| Sep 15, 2025 | 21.31 | 21.34 | 21.26 | 21.27 | 21.02 | 0.17% | 17,865 |
| Sep 12, 2025 | 21.28 | 21.29 | 21.23 | 21.23 | 20.99 | -0.37% | 3,523 |
| Sep 11, 2025 | 21.27 | 21.32 | 21.27 | 21.31 | 21.06 | 0.58% | 6,364 |
| Sep 10, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 20.94 | 0.53% | 15 |
| Sep 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.83 | -0.09% | 81 |
| Sep 8, 2025 | 21.13 | 21.13 | 21.09 | 21.10 | 20.85 | 0.34% | 2,397 |
| Sep 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.78 | 0.31% | 108 |
| Sep 4, 2025 | 21.08 | 21.08 | 20.94 | 20.96 | 20.72 | 0.58% | 2,722 |
| Sep 3, 2025 | 20.73 | 20.84 | 20.73 | 20.84 | 20.60 | 0.30% | 107 |
| Sep 2, 2025 | 20.64 | 20.78 | 20.64 | 20.78 | 20.54 | -0.23% | 7,405 |
| Aug 29, 2025 | 20.91 | 20.92 | 20.83 | 20.83 | 20.58 | -0.36% | 3,038 |
| Aug 28, 2025 | 20.95 | 20.95 | 20.87 | 20.90 | 20.66 | 0.14% | 1,493 |
| Aug 27, 2025 | 20.82 | 20.87 | 20.80 | 20.87 | 20.63 | 0.20% | 857 |
| Aug 26, 2025 | 20.86 | 20.87 | 20.82 | 20.83 | 20.59 | 0.21% | 8,373 |
| Aug 25, 2025 | 20.82 | 20.82 | 20.79 | 20.79 | 20.54 | -0.18% | 3,900 |
| Aug 22, 2025 | 20.89 | 20.90 | 20.82 | 20.82 | 20.58 | 0.50% | 2,601 |
| Aug 21, 2025 | 20.74 | 20.77 | 20.64 | 20.72 | 20.48 | -0.26% | 19,292 |
| Aug 20, 2025 | 20.74 | 20.78 | 20.74 | 20.78 | 20.41 | 0.08% | 1,411 |
| Aug 19, 2025 | 20.81 | 20.84 | 20.76 | 20.76 | 20.40 | -0.24% | 7,348 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.81 | 20.81 | 20.45 | 0.02% | 2,006 |