First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data
143.65 ↑1.06 (0.74%)
As of April 26, 2024, 2:23pm EST.
Historical Data
In the past 30 trading days, FBT is down -0.17% a day on average. There have been 15 days where First Trust NYSE Arca Biotechnology Index Fund closed green and 15 days where FBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 142.95 | 143.65 | ↑$0.70 (0.49%) | 142.79 | 144.30 | 39.46K |
| 2024-04-25 | 143.76 | 142.59 | ↓$1.17 (-0.81%) | 141.50 | 143.76 | 47.86K |
| 2024-04-24 | 145.73 | 145.35 | ↓$0.38 (-0.26%) | 144.76 | 146.07 | 17.12K |
| 2024-04-23 | 143.82 | 144.97 | ↑$1.15 (0.80%) | 143.82 | 146.59 | 18.17K |
| 2024-04-22 | 142.14 | 142.93 | ↑$0.79 (0.56%) | 141.51 | 143.89 | 18.92K |
| 2024-04-19 | 141.26 | 141.68 | ↑$0.42 (0.30%) | 140.36 | 142.17 | 21.57K |
| 2024-04-18 | 143.00 | 141.52 | ↓$1.48 (-1.03%) | 141.52 | 143.64 | 24.01K |
| 2024-04-17 | 145.20 | 143.71 | ↓$1.49 (-1.03%) | 143.69 | 145.20 | 24.15K |
| 2024-04-16 | 144.63 | 144.73 | ↑$0.10 (0.07%) | 144.63 | 146.43 | 38.51K |
| 2024-04-15 | 148.26 | 145.05 | ↓$3.22 (-2.17%) | 144.75 | 148.26 | 21.70K |
| 2024-04-12 | 149.75 | 147.32 | ↓$2.43 (-1.62%) | 147.14 | 150.27 | 21.49K |
| 2024-04-11 | 151.37 | 150.49 | ↓$0.88 (-0.58%) | 149.68 | 151.37 | 18.38K |
| 2024-04-10 | 150.28 | 150.84 | ↑$0.56 (0.37%) | 149.87 | 151.15 | 23.38K |
| 2024-04-09 | 151.61 | 153.26 | ↑$1.65 (1.09%) | 151.61 | 153.35 | 21.28K |
| 2024-04-08 | 151.12 | 151.02 | ↓$0.10 (-0.07%) | 151.01 | 151.44 | 9.45K |
| 2024-04-05 | 149.73 | 151.07 | ↑$1.34 (0.89%) | 149.73 | 151.97 | 18.69K |
| 2024-04-04 | 153.02 | 150.37 | ↓$2.65 (-1.73%) | 149.99 | 153.43 | 30.60K |
| 2024-04-03 | 151.05 | 151.99 | ↑$0.94 (0.62%) | 151.05 | 152.31 | 29.42K |
| 2024-04-02 | 152.86 | 151.78 | ↓$1.08 (-0.71%) | 151.64 | 152.86 | 39.73K |
| 2024-04-01 | 153.50 | 154.01 | ↑$0.51 (0.33%) | 152.63 | 154.25 | 29.32K |
| 2024-03-28 | 155.17 | 153.77 | ↓$1.40 (-0.90%) | 153.77 | 155.42 | 19.18K |
| 2024-03-27 | 153.86 | 154.75 | ↑$0.89 (0.58%) | 152.68 | 154.78 | 24.41K |
| 2024-03-26 | 153.73 | 153.05 | ↓$0.68 (-0.44%) | 152.88 | 154.46 | 30.49K |
| 2024-03-25 | 153.16 | 153.48 | ↑$0.32 (0.21%) | 152.98 | 154.30 | 25.97K |
| 2024-03-22 | 154.14 | 153.18 | ↓$0.96 (-0.62%) | 152.72 | 154.25 | 17.62K |
| 2024-03-21 | 154.94 | 154.05 | ↓$0.89 (-0.57%) | 154.05 | 156.11 | 22.87K |
| 2024-03-20 | 152.25 | 152.82 | ↑$0.57 (0.37%) | 151.18 | 152.99 | 24.13K |
| 2024-03-19 | 151.02 | 152.62 | ↑$1.60 (1.06%) | 151.02 | 152.91 | 14.88K |
| 2024-03-18 | 152.16 | 151.35 | ↓$0.81 (-0.53%) | 151.14 | 152.38 | 20.65K |
| 2024-03-15 | 151.26 | 151.72 | ↑$0.46 (0.30%) | 151.24 | 152.13 | 15.12K |
Create an account or log in to view more rows.
$FBT just waiting to short this bad boy.
$FBT now I buy
$FBT free to hold
$FBT let’s go baby!
$FBT Awaiting buy signal..
$FBT rip and dip today bulls
$FBT we need those buyers and volume.
$FBT keep inchin
$FBT Don't like that...
$FBT time to make a big run Monday morning. Let's get it! ????????????????????????????