Skip to main content
logo
First Trust Nyse Arca Biotechnology UCITS ETF (LON:FBT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,501.61
-26.89 (-1.06%)
Sep 23, 2026, 4:18 PM GMT

LON:FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 20262,523.392,523.392,501.612,492.502,492.50-1.42%3,901
Sep 22, 20262,473.502,528.502,473.502,528.502,528.502.20%3,998
Sep 21, 20262,474.002,474.002,474.002,474.002,474.000.51%-
Sep 18, 20262,489.002,489.502,477.572,461.502,461.50-0.43%885
Sep 17, 20262,480.782,480.782,480.782,472.252,472.252.71%402
Sep 16, 20262,396.002,396.002,396.002,407.002,407.000.88%6,760
Sep 15, 20262,393.002,393.002,378.002,386.002,386.00-0.08%600
Sep 14, 20262,369.502,375.502,364.002,388.002,388.000.47%11,372
Sep 11, 20262,377.282,377.282,377.282,376.752,376.750.01%404
Sep 10, 20262,404.082,404.082,404.082,376.502,376.50-1.23%207
Sep 9, 20262,398.772,399.982,395.372,406.002,406.000.41%8,914
Sep 8, 20262,439.002,439.002,422.002,396.252,396.25-1.97%13,772
Sep 7, 20262,438.142,456.002,451.502,444.502,444.50-0.37%4,295
Sep 4, 20262,476.812,476.812,476.812,453.502,453.50-0.57%403
Sep 3, 20262,483.482,470.502,470.502,467.502,467.500.47%920
Sep 2, 20262,437.002,456.852,437.002,456.002,456.001.47%545
Sep 1, 20262,431.502,431.502,406.502,420.502,420.50-0.58%306
Aug 28, 20262,434.502,434.502,434.502,434.502,434.50-1.38%-
Aug 27, 20262,459.002,462.002,459.002,468.502,468.500.74%170
Aug 26, 20262,447.502,456.652,447.502,450.252,450.25-0.07%242
Aug 25, 20262,425.502,425.502,425.502,452.002,452.001.85%105
Aug 24, 20262,424.502,425.002,400.002,407.502,407.50-1.70%361
Aug 21, 20262,449.252,449.252,449.252,449.252,449.250.62%-
Aug 20, 20262,443.002,443.002,424.002,434.252,434.25-0.35%685
Aug 19, 20262,357.102,389.502,370.002,442.752,442.753.05%17,585
Aug 18, 20262,337.502,347.002,337.502,370.502,370.501.22%6,673
Aug 17, 20262,313.112,316.002,316.002,342.002,342.001.87%157
Aug 14, 20262,325.442,325.442,325.422,299.002,299.00-1.49%4,083
Aug 13, 20262,369.002,369.002,369.002,333.752,333.75-0.72%16
Aug 12, 20262,339.452,339.452,339.452,350.752,350.750.11%427
Aug 11, 20262,348.252,348.252,348.252,348.252,348.250.64%-
Aug 10, 20262,321.402,321.402,321.402,333.252,333.251.25%68
Aug 7, 20262,282.102,282.102,282.102,304.502,304.502.20%297
Aug 6, 20262,268.502,268.502,267.032,255.002,255.00-0.21%3,702
Aug 5, 20262,270.992,270.992,270.982,259.752,259.751.36%1,100
Aug 4, 20262,229.502,229.502,229.502,229.502,229.50-0.42%-
Aug 3, 20262,245.002,245.002,245.002,239.002,239.000.91%1
Jul 31, 20262,269.502,303.362,265.502,218.752,218.75-2.03%6,154
Jul 30, 20262,264.752,264.752,264.752,264.752,264.75-2.35%-
Jul 29, 20262,319.252,319.252,319.252,319.252,319.250.26%-
Jul 28, 20262,313.252,313.252,313.252,313.252,313.250.70%-
Jul 27, 20262,297.252,297.252,297.252,297.252,297.250.79%-
Jul 24, 20262,276.372,276.372,276.372,279.252,279.25-0.02%43
Jul 23, 20262,279.752,279.752,279.752,279.752,279.750.58%-
Jul 22, 20262,268.502,268.502,262.402,266.502,266.50-0.02%352
Jul 21, 20262,253.502,267.002,253.502,267.002,267.000.53%263
Jul 20, 20262,255.002,255.002,255.002,255.002,255.00-0.21%-
Jul 17, 20262,267.002,267.002,267.002,259.752,259.75-0.48%150
Jul 16, 20262,253.002,253.002,253.002,270.752,270.751.57%150
Jul 15, 20262,247.852,248.882,247.852,235.752,235.75-0.19%3,392