First Trust NYSE Arca Biotechnology ETF (TSX:FBT)
Canada
· Delayed Price · Currency is CAD 28.10
-0.12 (-0.43%)
May 2, 2025, 4:00 PM EDT
TSX:FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | - | -4.41% | - |
| Apr 4, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | - | -0.35% | - |
| Apr 3, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | - | -2.79% | 1,200 |
| Apr 2, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | -3.67% | - |
| Apr 1, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | - | 3.70% | - |
| Mar 31, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | - | -1.20% | - |
| Mar 28, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | - | 0.60% | - |
| Mar 27, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | - | -0.43% | - |
| Mar 26, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | -2.25% | 1,200 |
| Mar 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | - | 1.19% | - |
| Mar 24, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | - | 0.80% | - |
| Mar 21, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | - | -1.41% | - |
| Mar 20, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | 0.76% | - |
| Mar 19, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | - | -1.75% | - |
| Mar 18, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | - | 0.85% | - |
| Mar 17, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | - | 0.69% | - |
| Mar 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -0.20% | - |
| Mar 13, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | -0.75% | - |
| Mar 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | - | -1.98% | - |
| Mar 11, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | - | -0.73% | - |
| Mar 10, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | - | 0.80% | - |
| Mar 7, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | - | -0.73% | - |
| Mar 6, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | - | 0.61% | - |
| Mar 5, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | - | -0.16% | - |
| Mar 4, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | - | -1.63% | - |
| Mar 3, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | - | 0.82% | - |
| Feb 28, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | - | -0.44% | - |