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.

DateOpenCloseChangeLowHighVolume
2024-03-28155.17153.77↓$1.40 (-0.90%)153.77155.4219.18K
2024-03-27153.86154.75↑$0.89 (0.58%)152.68154.7824.41K
2024-03-26153.73153.05↓$0.68 (-0.44%)152.88154.4630.49K
2024-03-25153.16153.48↑$0.32 (0.21%)152.98154.3025.97K
2024-03-22154.14153.18↓$0.96 (-0.62%)152.72154.2517.62K
2024-03-21154.94154.05↓$0.89 (-0.57%)154.05156.1122.87K
2024-03-20152.25152.82↑$0.57 (0.37%)151.18152.9924.13K
2024-03-19151.02152.62↑$1.60 (1.06%)151.02152.9114.88K
2024-03-18152.16151.35↓$0.81 (-0.53%)151.14152.3820.65K
2024-03-15151.26151.72↑$0.46 (0.30%)151.24152.1315.12K
2024-03-14154.75151.55↓$3.20 (-2.07%)150.63154.7515.16K
2024-03-13155.47154.65↓$0.82 (-0.53%)154.18156.2316.14K
2024-03-12155.27154.57↓$0.70 (-0.45%)154.13155.3121.27K
2024-03-11155.12155.99↑$0.87 (0.56%)155.12156.7217.82K
2024-03-08155.39155.01↓$0.38 (-0.24%)154.71156.9919.33K
2024-03-07153.80154.79↑$0.99 (0.64%)153.69155.3019.54K
2024-03-06153.58153.09↓$0.48 (-0.32%)152.70153.5817.59K
2024-03-05153.54152.88↓$0.66 (-0.43%)152.21154.2914.44K
2024-03-04154.95154.28↓$0.67 (-0.43%)153.63154.9528.30K
2024-03-01151.76154.54↑$2.78 (1.83%)151.76155.6429.80K
2024-02-29153.75150.74↓$3.01 (-1.96%)150.74154.3715.92K
2024-02-28152.96152.60↓$0.36 (-0.24%)152.39153.1920.34K
2024-02-27152.94153.89↑$0.95 (0.62%)152.14154.4119.94K
2024-02-26150.19152.09↑$1.90 (1.27%)150.19152.3924.77K
2024-02-23150.51150.80↑$0.29 (0.19%)150.45151.68150.57K
2024-02-22149.39150.12↑$0.73 (0.49%)148.42150.7431.12K
2024-02-21148.02148.77↑$0.75 (0.51%)147.63149.7126.89K
2024-02-20148.42148.39↓$0.03 (-0.02%)147.90149.5021.52K
2024-02-16149.30149.19↓$0.11 (-0.07%)149.19150.5717.93K
2024-02-15148.57150.15↑$1.58 (1.06%)148.01150.1587.01K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$FBT Awaiting buy signal..

0 Like Report
4texin

$FBT keep inchin

0 Like Report
rikishiiiii

$FBT time to make a big run Monday morning. Let's get it! ????????????????????????????

0 Like Report