First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data
153.77 ↓0.98 (-0.63%)
As of March 28, 2024, 12:51pm EST.
Historical Data
In the past 30 trading days, FBT is down 0.00% a day on average. There have been 14 days where First Trust NYSE Arca Biotechnology Index Fund closed green and 16 days where FBT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 154.75 | 151.55 | ↓$3.20 (-2.07%) | 150.63 | 154.75 | 15.16K |
2024-03-13 | 155.47 | 154.65 | ↓$0.82 (-0.53%) | 154.18 | 156.23 | 16.14K |
2024-03-12 | 155.27 | 154.57 | ↓$0.70 (-0.45%) | 154.13 | 155.31 | 21.27K |
2024-03-11 | 155.12 | 155.99 | ↑$0.87 (0.56%) | 155.12 | 156.72 | 17.82K |
2024-03-08 | 155.39 | 155.01 | ↓$0.38 (-0.24%) | 154.71 | 156.99 | 19.33K |
2024-03-07 | 153.80 | 154.79 | ↑$0.99 (0.64%) | 153.69 | 155.30 | 19.54K |
2024-03-06 | 153.58 | 153.09 | ↓$0.48 (-0.32%) | 152.70 | 153.58 | 17.59K |
2024-03-05 | 153.54 | 152.88 | ↓$0.66 (-0.43%) | 152.21 | 154.29 | 14.44K |
2024-03-04 | 154.95 | 154.28 | ↓$0.67 (-0.43%) | 153.63 | 154.95 | 28.30K |
2024-03-01 | 151.76 | 154.54 | ↑$2.78 (1.83%) | 151.76 | 155.64 | 29.80K |
2024-02-29 | 153.75 | 150.74 | ↓$3.01 (-1.96%) | 150.74 | 154.37 | 15.92K |
2024-02-28 | 152.96 | 152.60 | ↓$0.36 (-0.24%) | 152.39 | 153.19 | 20.34K |
2024-02-27 | 152.94 | 153.89 | ↑$0.95 (0.62%) | 152.14 | 154.41 | 19.94K |
2024-02-26 | 150.19 | 152.09 | ↑$1.90 (1.27%) | 150.19 | 152.39 | 24.77K |
2024-02-23 | 150.51 | 150.80 | ↑$0.29 (0.19%) | 150.45 | 151.68 | 150.57K |
2024-02-22 | 149.39 | 150.12 | ↑$0.73 (0.49%) | 148.42 | 150.74 | 31.12K |
2024-02-21 | 148.02 | 148.77 | ↑$0.75 (0.51%) | 147.63 | 149.71 | 26.89K |
2024-02-20 | 148.42 | 148.39 | ↓$0.03 (-0.02%) | 147.90 | 149.50 | 21.52K |
2024-02-16 | 149.30 | 149.19 | ↓$0.11 (-0.07%) | 149.19 | 150.57 | 17.93K |
2024-02-15 | 148.57 | 150.15 | ↑$1.58 (1.06%) | 148.01 | 150.15 | 87.01K |
Create an account or log in to view more rows.
$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! ????????????????????????????
$FBT we back boys