First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data
213.21 ↑0.38 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBT is up 0.51% a day on average. There have been 20 days where First Trust NYSE Arca Biotechnology Index Fund closed green and 10 days where FBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 213.69 | 213.21 | ↓$0.48 (-0.22%) | 211.90 | 213.69 | 30.08K |
| 2025-12-04 | 212.55 | 212.83 | ↑$0.28 (0.13%) | 210.66 | 213.37 | 10.96K |
| 2025-12-03 | 210.49 | 212.75 | ↑$2.26 (1.07%) | 210.49 | 213.25 | 21.58K |
| 2025-12-02 | 210.62 | 210.15 | ↓$0.47 (-0.23%) | 209.97 | 211.17 | 20.39K |
| 2025-12-01 | 212.31 | 209.98 | ↓$2.33 (-1.10%) | 209.98 | 213.18 | 61.34K |
| 2025-11-28 | 214.64 | 214.41 | ↓$0.23 (-0.11%) | 213.78 | 214.64 | 36.58K |
| 2025-11-26 | 213.02 | 214.73 | ↑$1.71 (0.80%) | 213.02 | 215.73 | 33.16K |
| 2025-11-25 | 209.80 | 212.95 | ↑$3.15 (1.50%) | 209.80 | 213.36 | 21.80K |
| 2025-11-24 | 207.74 | 209.44 | ↑$1.70 (0.82%) | 207.74 | 209.75 | 23.35K |
| 2025-11-21 | 202.01 | 206.52 | ↑$4.51 (2.23%) | 202.01 | 208.04 | 19.20K |
| 2025-11-20 | 204.85 | 201.84 | ↓$3.01 (-1.47%) | 201.74 | 206.44 | 12.80K |
| 2025-11-19 | 200.78 | 201.15 | ↑$0.37 (0.18%) | 199.11 | 201.51 | 19.05K |
| 2025-11-18 | 199.57 | 200.98 | ↑$1.41 (0.71%) | 198.21 | 201.28 | 20.16K |
| 2025-11-17 | 199.05 | 200.23 | ↑$1.18 (0.59%) | 199.05 | 202.66 | 89.47K |
| 2025-11-14 | 197.86 | 199.85 | ↑$1.99 (1.00%) | 196.35 | 201.38 | 11.71K |
| 2025-11-13 | 201.92 | 199.69 | ↓$2.23 (-1.11%) | 199.69 | 203.97 | 22.81K |
| 2025-11-12 | 200.92 | 203.02 | ↑$2.10 (1.05%) | 200.83 | 203.98 | 20.57K |
| 2025-11-11 | 196.70 | 201.94 | ↑$5.24 (2.66%) | 196.70 | 202.18 | 35.28K |
| 2025-11-10 | 196.39 | 196.50 | ↑$0.11 (0.05%) | 195.08 | 197.36 | 24.57K |
| 2025-11-07 | 193.99 | 194.53 | ↑$0.54 (0.28%) | 191.63 | 194.53 | 20.18K |
| 2025-11-06 | 194.58 | 195.07 | ↑$0.49 (0.25%) | 194.03 | 195.86 | 45.76K |
| 2025-11-05 | 190.45 | 196.12 | ↑$5.67 (2.97%) | 190.45 | 196.74 | 26.40K |
| 2025-11-04 | 188.32 | 190.10 | ↑$1.78 (0.95%) | 188.32 | 192.22 | 18.68K |
| 2025-11-03 | 192.13 | 192.23 | ↑$0.09 (0.05%) | 188.22 | 192.23 | 11.40K |
| 2025-10-31 | 188.39 | 193.01 | ↑$4.62 (2.45%) | 188.09 | 193.08 | 34.88K |
| 2025-10-30 | 186.20 | 188.62 | ↑$2.42 (1.30%) | 186.20 | 190.29 | 12.61K |
| 2025-10-29 | 189.70 | 188.50 | ↓$1.20 (-0.64%) | 187.40 | 190.59 | 33.74K |
| 2025-10-28 | 190.28 | 190.03 | ↓$0.25 (-0.13%) | 189.15 | 191.07 | 51.56K |
| 2025-10-27 | 191.39 | 190.64 | ↓$0.75 (-0.39%) | 189.94 | 191.39 | 23.67K |
| 2025-10-24 | 191.00 | 190.09 | ↓$0.91 (-0.48%) | 189.71 | 191.00 | 6.85K |
Create an account or log in to view more rows.
$FBT Exciting times ahead people.
$FBT up we go
$FBT slap the ask.
$FBT Chill out and chill some more. It's all temporary.
$FBT Buy the dip
$FBT bear trap dude
$FBT added more calls on that drop
$FBT Be patient !!
$FBT we back
$FBT green is good