First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
21.25
+0.04 (0.19%)
At close: Sep 30, 2025, 4:00 PM EDT
21.25
0.00 (0.00%)
After-hours: Sep 30, 2025, 6:30 PM EDT
FTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.29 | 21.30 | 21.16 | 21.25 | - | 0.19% | 10,655 |
| Sep 29, 2025 | 21.30 | 21.31 | 21.21 | 21.21 | 21.21 | -0.09% | 7,503 |
| Sep 26, 2025 | 21.20 | 21.24 | 21.20 | 21.23 | 21.23 | -0.21% | 4,804 |
| Sep 25, 2025 | 21.15 | 21.31 | 21.14 | 21.28 | 21.28 | -0.12% | 6,637 |
| Sep 24, 2025 | 21.38 | 21.42 | 21.30 | 21.30 | 21.18 | -0.24% | 13,235 |
| Sep 23, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.23 | -0.07% | 14 |
| Sep 22, 2025 | 21.35 | 21.41 | 21.34 | 21.37 | 21.25 | 0.22% | 5,113 |
| Sep 19, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.20 | 0.29% | 7 |
| Sep 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.14 | -0.17% | 2,084 |
| Sep 17, 2025 | 21.35 | 21.35 | 21.26 | 21.30 | 21.17 | 0.40% | 2,983 |
| Sep 16, 2025 | 21.24 | 21.25 | 21.21 | 21.21 | 21.09 | -0.27% | 2,326 |
| Sep 15, 2025 | 21.31 | 21.34 | 21.26 | 21.27 | 21.15 | 0.17% | 17,865 |
| Sep 12, 2025 | 21.28 | 21.29 | 21.23 | 21.23 | 21.11 | -0.37% | 3,523 |
| Sep 11, 2025 | 21.27 | 21.32 | 21.27 | 21.31 | 21.19 | 0.58% | 6,364 |
| Sep 10, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.07 | 0.53% | 15 |
| Sep 9, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.96 | -0.09% | 81 |
| Sep 8, 2025 | 21.13 | 21.13 | 21.09 | 21.10 | 20.97 | 0.34% | 2,397 |
| Sep 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 20.90 | 0.31% | 108 |
| Sep 4, 2025 | 21.08 | 21.08 | 20.94 | 20.96 | 20.84 | 0.58% | 2,722 |
| Sep 3, 2025 | 20.73 | 20.84 | 20.73 | 20.84 | 20.72 | 0.30% | 107 |
| Sep 2, 2025 | 20.64 | 20.78 | 20.64 | 20.78 | 20.66 | -0.23% | 7,405 |
| Aug 29, 2025 | 20.91 | 20.92 | 20.83 | 20.83 | 20.70 | -0.36% | 3,038 |
| Aug 28, 2025 | 20.95 | 20.95 | 20.87 | 20.90 | 20.78 | 0.14% | 1,493 |
| Aug 27, 2025 | 20.82 | 20.87 | 20.80 | 20.87 | 20.75 | 0.20% | 857 |
| Aug 26, 2025 | 20.86 | 20.87 | 20.82 | 20.83 | 20.71 | 0.21% | 8,373 |
| Aug 25, 2025 | 20.82 | 20.82 | 20.79 | 20.79 | 20.67 | -0.18% | 3,900 |
| Aug 22, 2025 | 20.89 | 20.90 | 20.82 | 20.82 | 20.70 | 0.50% | 2,601 |
| Aug 21, 2025 | 20.74 | 20.77 | 20.64 | 20.72 | 20.60 | -0.26% | 19,292 |
| Aug 20, 2025 | 20.74 | 20.78 | 20.74 | 20.78 | 20.53 | 0.08% | 1,411 |
| Aug 19, 2025 | 20.81 | 20.84 | 20.76 | 20.76 | 20.52 | -0.24% | 7,348 |
| Aug 18, 2025 | 20.82 | 20.82 | 20.81 | 20.81 | 20.57 | 0.02% | 2,006 |
| Aug 15, 2025 | 20.84 | 20.88 | 20.81 | 20.81 | 20.56 | -0.33% | 3,988 |
| Aug 14, 2025 | 20.91 | 20.96 | 20.86 | 20.87 | 20.63 | -0.32% | 7,868 |
| Aug 13, 2025 | 20.98 | 20.98 | 20.94 | 20.94 | 20.70 | 0.43% | 5,222 |
| Aug 12, 2025 | 20.82 | 20.89 | 20.75 | 20.85 | 20.61 | 0.66% | 19,705 |
| Aug 11, 2025 | 20.82 | 20.82 | 20.69 | 20.72 | 20.47 | -0.17% | 3,389 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.75 | 20.75 | 20.51 | 0.28% | 3,317 |
| Aug 7, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.45 | 0.07% | 31 |
| Aug 6, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.44 | 0.16% | 292 |
| Aug 5, 2025 | 20.66 | 20.66 | 20.65 | 20.65 | 20.41 | -0.07% | 1,202 |
| Aug 4, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.42 | 0.78% | 11,493 |
| Aug 1, 2025 | 20.56 | 20.56 | 20.50 | 20.50 | 20.26 | -0.40% | 2,456 |
| Jul 31, 2025 | 20.68 | 20.72 | 20.58 | 20.58 | 20.34 | -0.08% | 13,933 |
| Jul 30, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.36 | -0.16% | 144 |
| Jul 29, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.39 | -0.15% | 53 |
| Jul 28, 2025 | 20.65 | 20.66 | 20.64 | 20.66 | 20.42 | 0.23% | 4,750 |
| Jul 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.37 | 0.24% | 1 |
| Jul 24, 2025 | 20.49 | 20.58 | 20.49 | 20.56 | 20.32 | -0.16% | 278 |
| Jul 23, 2025 | 20.65 | 20.66 | 20.60 | 20.60 | 20.35 | -0.53% | 2,166 |
| Jul 22, 2025 | 20.64 | 20.75 | 20.60 | 20.71 | 20.46 | 0.11% | 33,270 |