First Trust NYSE Arca Biotechnology ETF (TSX:FBT)
Canada
· Delayed Price · Currency is CAD 27.55
+0.09 (0.33%)
Jun 19, 2025, 4:00 PM EDT
TSX:FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | - | -0.90% | - |
| Jun 17, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | - | -0.50% | - |
| Jun 16, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | -1.42% | - |
| Jun 13, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | -0.28% | - |
| Jun 12, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | - | -0.70% | - |
| Jun 11, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | - | -0.24% | - |
| Jun 10, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | - | 0.60% | - |
| Jun 9, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | - | 1.61% | - |
| Jun 6, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | -0.78% | - |
| Jun 5, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | - | 0.21% | - |
| Jun 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | - | 0.57% | - |
| Jun 3, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | - | 0.25% | - |
| Jun 2, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | - | -1.90% | - |
| May 30, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | - | 0.99% | - |
| May 29, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | - | -0.18% | - |
| May 28, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | - | 0.64% | - |
| May 27, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | 1.37% | - |
| May 26, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | - | -1.25% | - |
| May 23, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | - | -0.21% | - |
| May 22, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | - | 0.18% | - |
| May 21, 2025 | 28.01 | 28.03 | 27.94 | 28.02 | - | -2.30% | 400 |
| May 20, 2025 | 28.72 | 28.72 | 28.67 | 28.68 | - | 4.40% | 300 |
| May 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | - | 1.48% | - |
| May 15, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | - | -0.92% | - |
| May 14, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | - | -0.26% | - |
| May 13, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | - | 1.86% | 100 |
| May 12, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | - | -2.15% | - |
| May 9, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | - | 0.73% | - |
| May 8, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | - | 0.74% | - |
| May 7, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | - | -5.41% | - |
| May 6, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | - | -0.38% | - |
| May 5, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | - | 2.28% | 300 |
| May 2, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | -0.43% | - |
| May 1, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | - | 0.64% | - |
| Apr 30, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | - | 0.29% | - |
| Apr 29, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | - | 0.39% | - |
| Apr 28, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | -0.61% | - |
| Apr 25, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | -0.21% | - |
| Apr 24, 2025 | 28.07 | 28.08 | 28.07 | 28.08 | - | 3.62% | 5,300 |
| Apr 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | - | 2.85% | - |
| Apr 22, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | - | -0.75% | - |
| Apr 21, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | -0.11% | - |
| Apr 17, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | - | -2.64% | - |
| Apr 16, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | - | -0.04% | - |
| Apr 15, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | - | 0.85% | - |
| Apr 14, 2025 | 27.15 | 27.15 | 27.08 | 27.08 | - | 4.35% | 200 |
| Apr 11, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | - | -5.81% | - |
| Apr 10, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | - | 4.71% | - |
| Apr 9, 2025 | 25.84 | 26.31 | 25.84 | 26.31 | - | -0.98% | 6,000 |
| Apr 8, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | - | -3.38% | 2,000 |