First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data
196.50 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBT is up 0.37% a day on average. There have been 18 days where First Trust NYSE Arca Biotechnology Index Fund closed green and 12 days where FBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-23 | 187.25 | 189.36 | ↑$2.11 (1.13%) | 187.25 | 189.36 | 17.37K |
| 2025-10-22 | 189.01 | 187.84 | ↓$1.17 (-0.62%) | 187.28 | 189.85 | 13.31K |
| 2025-10-21 | 189.21 | 189.62 | ↑$0.41 (0.22%) | 189.21 | 190.20 | 7.25K |
| 2025-10-20 | 188.30 | 189.40 | ↑$1.10 (0.58%) | 187.92 | 190.42 | 10.54K |
| 2025-10-17 | 188.20 | 187.91 | ↓$0.29 (-0.15%) | 186.64 | 188.29 | 12.82K |
| 2025-10-16 | 187.66 | 187.65 | ↓$0.01 (-0.01%) | 187.33 | 190.42 | 13.64K |
| 2025-10-15 | 184.59 | 186.67 | ↑$2.08 (1.13%) | 184.59 | 187.51 | 8.19K |
| 2025-10-14 | 182.08 | 184.39 | ↑$2.31 (1.27%) | 182.08 | 185.63 | 13.25K |
| 2025-10-13 | 183.53 | 183.86 | ↑$0.33 (0.18%) | 183.53 | 184.85 | 7.27K |
| 2025-10-10 | 187.34 | 182.41 | ↓$4.93 (-2.63%) | 182.41 | 187.34 | 14.50K |
| 2025-10-09 | 187.96 | 186.70 | ↓$1.26 (-0.67%) | 186.70 | 188.15 | 12.13K |
| 2025-10-08 | 188.18 | 187.80 | ↓$0.38 (-0.20%) | 187.19 | 188.96 | 9.68K |
| 2025-10-07 | 188.00 | 187.06 | ↓$0.94 (-0.50%) | 186.90 | 188.52 | 17.37K |
| 2025-10-06 | 189.17 | 188.48 | ↓$0.69 (-0.36%) | 188.32 | 189.17 | 15.39K |
| 2025-10-03 | 188.28 | 189.14 | ↑$0.86 (0.46%) | 187.24 | 189.49 | 18.80K |
| 2025-10-02 | 186.34 | 187.03 | ↑$0.69 (0.37%) | 185.21 | 187.03 | 9.71K |
| 2025-10-01 | 180.30 | 185.43 | ↑$5.13 (2.84%) | 180.30 | 186.04 | 17.33K |
| 2025-09-30 | 176.89 | 179.29 | ↑$2.40 (1.36%) | 176.75 | 180.21 | 9.28K |
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