First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data

152.28 ↓1.16 (-0.76%)
As of May 17, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, FBT is down -0.08% 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.

DateOpenCloseChangeLowHighVolume
2024-05-17153.22152.28↓$0.94 (-0.61%)152.22153.3316.69K
2024-05-16153.24153.44↑$0.20 (0.13%)152.77153.5415.64K
2024-05-15153.05153.27↑$0.22 (0.14%)153.00154.0746.78K
2024-05-14151.64151.32↓$0.32 (-0.21%)150.82152.0833.80K
2024-05-13149.90150.61↑$0.71 (0.47%)149.90151.5711.09K
2024-05-10149.74148.98↓$0.76 (-0.51%)148.95150.6719.06K
2024-05-09147.61148.77↑$1.16 (0.79%)147.54148.8514.32K
2024-05-08148.48147.69↓$0.79 (-0.53%)147.56149.1317.46K
2024-05-07148.83148.96↑$0.13 (0.09%)147.97149.0515.41K
2024-05-06148.40148.43↑$0.03 (0.02%)147.39149.1421.61K
2024-05-03149.44148.20↓$1.24 (-0.83%)148.01149.7112.15K
2024-05-02147.51147.04↓$0.47 (-0.32%)145.39147.9417.50K
2024-05-01143.25146.02↑$2.77 (1.93%)143.25147.8329.23K
2024-04-30144.30143.92↓$0.38 (-0.26%)143.87145.4223.31K
2024-04-29144.02145.75↑$1.73 (1.20%)144.02146.649.56K
2024-04-26142.95143.65↑$0.70 (0.49%)142.79144.3039.46K
2024-04-25143.76142.59↓$1.17 (-0.81%)141.50143.7647.86K
2024-04-24145.73145.35↓$0.38 (-0.26%)144.76146.0717.12K
2024-04-23143.82144.97↑$1.15 (0.80%)143.82146.5918.17K
2024-04-22142.14142.93↑$0.79 (0.56%)141.51143.8918.92K
2024-04-19141.26141.68↑$0.42 (0.30%)140.36142.1721.57K
2024-04-18143.00141.52↓$1.48 (-1.03%)141.52143.6424.01K
2024-04-17145.20143.71↓$1.49 (-1.03%)143.69145.2024.15K
2024-04-16144.63144.73↑$0.10 (0.07%)144.63146.4338.51K
2024-04-15148.26145.05↓$3.22 (-2.17%)144.75148.2621.70K
2024-04-12149.75147.32↓$2.43 (-1.62%)147.14150.2721.49K
2024-04-11151.37150.49↓$0.88 (-0.58%)149.68151.3718.38K
2024-04-10150.28150.84↑$0.56 (0.37%)149.87151.1523.38K
2024-04-09151.61153.26↑$1.65 (1.09%)151.61153.3521.28K
2024-04-08151.12151.02↓$0.10 (-0.07%)151.01151.449.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$FBT this is my only green stonk!

I really like this stonk.

0 Like Report
Modok

$FBT Awaiting buy signal..

0 Like Report
4texin

$FBT keep inchin

0 Like Report