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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202521.4421.5221.4421.5221.520.57%415
Oct 24, 202521.4521.4821.4021.4021.400.46%6,197
Oct 23, 202521.3021.3021.3021.3021.300.19%276
Oct 22, 202521.3421.3421.2521.2621.26-0.98%3,516
Oct 21, 202521.5221.5221.4721.4721.47-0.19%4,294
Oct 20, 202521.4921.5421.4821.5121.380.65%11,430
Oct 17, 202521.3221.4221.3221.3721.250.08%2,121
Oct 16, 202521.3821.3921.3621.3621.23-0.11%811
Oct 15, 202521.7121.7121.3621.3821.250.23%5,016
Oct 14, 202521.2721.4221.2721.3321.200.19%1,005
Oct 13, 202521.2621.2921.2621.2921.161.06%155
Oct 10, 202521.4621.4621.0721.0720.94-1.10%6,015
Oct 9, 202521.2821.3021.2321.3021.18-0.36%403
Oct 8, 202521.3821.3821.3721.3821.250.42%3,709
Oct 7, 202521.2821.2921.2821.2921.16-0.26%1,054
Oct 6, 202521.3521.4321.3521.3521.220.16%6,479
Oct 3, 202521.4921.4921.3121.3121.19-2,323
Oct 2, 202521.3821.3821.3121.3121.180.01%4,434
Oct 1, 202521.3121.3121.3121.3121.180.27%261
Sep 30, 202521.2921.3021.1621.2521.120.19%10,655
Sep 29, 202521.3021.3121.2121.2121.08-0.09%7,503
Sep 26, 202521.2021.2421.2021.2321.10-0.21%4,804
Sep 25, 202521.1521.3121.1421.2821.15-0.12%6,637
Sep 24, 202521.3821.4221.3021.3021.05-0.24%13,235
Sep 23, 202521.3521.3521.3521.3521.10-0.07%14
Sep 22, 202521.3521.4121.3421.3721.120.22%5,113
Sep 19, 202521.3221.3221.3221.3221.070.29%7
Sep 18, 202521.2621.2621.2621.2621.01-0.17%2,084
Sep 17, 202521.3521.3521.2621.3021.050.40%2,983
Sep 16, 202521.2421.2521.2121.2120.97-0.27%2,326
Sep 15, 202521.3121.3421.2621.2721.020.17%17,865
Sep 12, 202521.2821.2921.2321.2320.99-0.37%3,523
Sep 11, 202521.2721.3221.2721.3121.060.58%6,364
Sep 10, 202521.1921.1921.1921.1920.940.53%15
Sep 9, 202521.0821.0821.0821.0820.83-0.09%81
Sep 8, 202521.1321.1321.0921.1020.850.34%2,397
Sep 5, 202521.0321.0321.0321.0320.780.31%108
Sep 4, 202521.0821.0820.9420.9620.720.58%2,722
Sep 3, 202520.7320.8420.7320.8420.600.30%107
Sep 2, 202520.6420.7820.6420.7820.54-0.23%7,405
Aug 29, 202520.9120.9220.8320.8320.58-0.36%3,038
Aug 28, 202520.9520.9520.8720.9020.660.14%1,493
Aug 27, 202520.8220.8720.8020.8720.630.20%857
Aug 26, 202520.8620.8720.8220.8320.590.21%8,373
Aug 25, 202520.8220.8220.7920.7920.54-0.18%3,900
Aug 22, 202520.8920.9020.8220.8220.580.50%2,601
Aug 21, 202520.7420.7720.6420.7220.48-0.26%19,292
Aug 20, 202520.7420.7820.7420.7820.410.08%1,411
Aug 19, 202520.8120.8420.7620.7620.40-0.24%7,348
Aug 18, 202520.8220.8220.8120.8120.450.02%2,006