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.

DateOpenCloseChangeLowHighVolume
2023-02-01163.10164.12↑$1.02 (0.63%)161.56165.0682.73K
2023-01-31160.88163.57↑$2.69 (1.67%)160.88163.5727.61K
2023-01-30162.46161.20↓$1.26 (-0.78%)160.43162.9033.53K
2023-01-27163.14163.66↑$0.52 (0.32%)162.78164.0921.33K
2023-01-26163.50163.44↓$0.06 (-0.04%)162.17163.9026.32K
2023-01-25161.52162.43↑$0.91 (0.56%)160.86162.5137.36K
2023-01-24161.91162.26↑$0.35 (0.22%)161.45162.8320.39K
2023-01-23161.85162.39↑$0.54 (0.33%)161.19162.6650.56K
2023-01-20159.77161.44↑$1.67 (1.05%)159.76161.7821.66K
2023-01-19159.40159.18↓$0.22 (-0.14%)158.05160.0922.90K
2023-01-18161.80160.32↓$1.48 (-0.92%)160.18163.0830.40K
2023-01-17161.32161.15↓$0.17 (-0.11%)160.44162.17109.21K
2023-01-13160.18161.95↑$1.77 (1.11%)160.18162.5534.58K
2023-01-12159.99161.02↑$1.03 (0.64%)157.46161.0226.33K
2023-01-11159.55159.62↑$0.07 (0.04%)158.02160.0060.93K
2023-01-10155.41159.65↑$4.24 (2.73%)155.41159.65138.80K
2023-01-09159.28156.12↓$3.16 (-1.98%)155.95159.2862.90K
2023-01-06157.12157.59↑$0.47 (0.30%)156.29158.8863.97K
2023-01-05154.64155.81↑$1.17 (0.76%)154.39156.1131.88K
2023-01-04155.24155.90↑$0.66 (0.43%)154.59156.3729.52K
2023-01-03155.65153.60↓$2.05 (-1.32%)152.99155.7886.42K
2022-12-30153.04154.13↑$1.09 (0.71%)151.84154.5475.42K
2022-12-29151.92154.61↑$2.69 (1.77%)151.92155.6235.25K
2022-12-28151.84151.03↓$0.81 (-0.53%)150.89153.2169.55K
2022-12-27154.81152.11↓$2.70 (-1.74%)151.88155.0322.84K
2022-12-23156.57155.12↓$1.45 (-0.93%)154.26156.5718.10K
2022-12-22155.88157.20↑$1.32 (0.85%)154.51157.2059.16K
2022-12-21154.65156.49↑$1.84 (1.19%)154.18157.78114.14K
2022-12-20151.95154.65↑$2.70 (1.78%)151.65154.9345.55K
2022-12-19156.00152.55↓$3.45 (-2.21%)152.01156.0055.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BroughtToMyKnees

$FBT money comes and goes but your story stays with you the rest of your life. Apes for life ??

0 Like Report
john_joes_mma

$FBT we all speculate but nobody knows what going to happen.

0 Like Report
three_dayNotice

$FBT I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
a

$FBT check out the one month chart.

Perfect bull flag.

0 Like Report
BretJohns

$FBT i hate money so im buying

0 Like Report
bullorbear

$FBT day trade is ok to buy here but sell later

0 Like Report