First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data
164.30 ↑0.18 (0.11%)
As of February 2, 2023, 3:39pm EST.
Historical Data
In the past 30 trading days, FBT is up 0.21% a day on average. There have been 19 days where First Trust NYSE Arca Biotechnology Index Fund closed green and 11 days where FBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 163.10 | 164.12 | ↑$1.02 (0.63%) | 161.56 | 165.06 | 82.73K |
| 2023-01-31 | 160.88 | 163.57 | ↑$2.69 (1.67%) | 160.88 | 163.57 | 27.61K |
| 2023-01-30 | 162.46 | 161.20 | ↓$1.26 (-0.78%) | 160.43 | 162.90 | 33.53K |
| 2023-01-27 | 163.14 | 163.66 | ↑$0.52 (0.32%) | 162.78 | 164.09 | 21.33K |
| 2023-01-26 | 163.50 | 163.44 | ↓$0.06 (-0.04%) | 162.17 | 163.90 | 26.32K |
| 2023-01-25 | 161.52 | 162.43 | ↑$0.91 (0.56%) | 160.86 | 162.51 | 37.36K |
| 2023-01-24 | 161.91 | 162.26 | ↑$0.35 (0.22%) | 161.45 | 162.83 | 20.39K |
| 2023-01-23 | 161.85 | 162.39 | ↑$0.54 (0.33%) | 161.19 | 162.66 | 50.56K |
| 2023-01-20 | 159.77 | 161.44 | ↑$1.67 (1.05%) | 159.76 | 161.78 | 21.66K |
| 2023-01-19 | 159.40 | 159.18 | ↓$0.22 (-0.14%) | 158.05 | 160.09 | 22.90K |
| 2023-01-18 | 161.80 | 160.32 | ↓$1.48 (-0.92%) | 160.18 | 163.08 | 30.40K |
| 2023-01-17 | 161.32 | 161.15 | ↓$0.17 (-0.11%) | 160.44 | 162.17 | 109.21K |
| 2023-01-13 | 160.18 | 161.95 | ↑$1.77 (1.11%) | 160.18 | 162.55 | 34.58K |
| 2023-01-12 | 159.99 | 161.02 | ↑$1.03 (0.64%) | 157.46 | 161.02 | 26.33K |
| 2023-01-11 | 159.55 | 159.62 | ↑$0.07 (0.04%) | 158.02 | 160.00 | 60.93K |
| 2023-01-10 | 155.41 | 159.65 | ↑$4.24 (2.73%) | 155.41 | 159.65 | 138.80K |
| 2023-01-09 | 159.28 | 156.12 | ↓$3.16 (-1.98%) | 155.95 | 159.28 | 62.90K |
| 2023-01-06 | 157.12 | 157.59 | ↑$0.47 (0.30%) | 156.29 | 158.88 | 63.97K |
| 2023-01-05 | 154.64 | 155.81 | ↑$1.17 (0.76%) | 154.39 | 156.11 | 31.88K |
| 2023-01-04 | 155.24 | 155.90 | ↑$0.66 (0.43%) | 154.59 | 156.37 | 29.52K |
| 2023-01-03 | 155.65 | 153.60 | ↓$2.05 (-1.32%) | 152.99 | 155.78 | 86.42K |
| 2022-12-30 | 153.04 | 154.13 | ↑$1.09 (0.71%) | 151.84 | 154.54 | 75.42K |
| 2022-12-29 | 151.92 | 154.61 | ↑$2.69 (1.77%) | 151.92 | 155.62 | 35.25K |
| 2022-12-28 | 151.84 | 151.03 | ↓$0.81 (-0.53%) | 150.89 | 153.21 | 69.55K |
| 2022-12-27 | 154.81 | 152.11 | ↓$2.70 (-1.74%) | 151.88 | 155.03 | 22.84K |
| 2022-12-23 | 156.57 | 155.12 | ↓$1.45 (-0.93%) | 154.26 | 156.57 | 18.10K |
| 2022-12-22 | 155.88 | 157.20 | ↑$1.32 (0.85%) | 154.51 | 157.20 | 59.16K |
| 2022-12-21 | 154.65 | 156.49 | ↑$1.84 (1.19%) | 154.18 | 157.78 | 114.14K |
| 2022-12-20 | 151.95 | 154.65 | ↑$2.70 (1.78%) | 151.65 | 154.93 | 45.55K |
| 2022-12-19 | 156.00 | 152.55 | ↓$3.45 (-2.21%) | 152.01 | 156.00 | 55.50K |
Create an account or log in to view more rows.
$FBT we back boys
$FBT BUY BUY BUY
$FBT money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FBT we all speculate but nobody knows what going to happen.
$FBT Of course
$FBT R-E-L-A-X Green is coming
$FBT I'm not afraid.
I'm long
And I'm strong..........
$FBT check out the one month chart.
Perfect bull flag.
$FBT i hate money so im buying
$FBT day trade is ok to buy here but sell later