First Trust NYSE Arca Biotechnology Index Fund (FBT) Historical Stock Data
165.79 ↑0.93 (0.57%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FBT is up 0.16% a day on average. There have been 17 days where First Trust NYSE Arca Biotechnology Index Fund closed green and 13 days where FBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 165.35 | 165.79 | ↑$0.44 (0.26%) | 165.28 | 166.85 | 10.09K |
| 2024-07-25 | 163.01 | 164.85 | ↑$1.84 (1.13%) | 163.01 | 166.74 | 13.57K |
| 2024-07-24 | 161.54 | 162.69 | ↑$1.15 (0.71%) | 161.54 | 163.71 | 11.53K |
| 2024-07-23 | 161.80 | 161.84 | ↑$0.04 (0.02%) | 161.54 | 162.97 | 19.49K |
| 2024-07-22 | 161.33 | 161.59 | ↑$0.26 (0.16%) | 160.20 | 161.75 | 172.19K |
| 2024-07-19 | 160.60 | 160.20 | ↓$0.40 (-0.25%) | 159.70 | 160.60 | 7.92K |
| 2024-07-18 | 162.29 | 159.80 | ↓$2.49 (-1.53%) | 159.59 | 163.55 | 23.64K |
| 2024-07-17 | 161.88 | 162.47 | ↑$0.59 (0.37%) | 161.82 | 164.00 | 11.84K |
| 2024-07-16 | 160.68 | 163.25 | ↑$2.57 (1.60%) | 160.68 | 163.62 | 28.07K |
| 2024-07-15 | 160.34 | 159.82 | ↓$0.52 (-0.32%) | 159.51 | 160.90 | 17.17K |
| 2024-07-12 | 160.77 | 160.47 | ↓$0.30 (-0.19%) | 160.42 | 162.54 | 16.67K |
| 2024-07-11 | 157.87 | 159.62 | ↑$1.75 (1.11%) | 157.83 | 160.29 | 15.85K |
| 2024-07-10 | 155.31 | 156.53 | ↑$1.22 (0.79%) | 155.31 | 156.59 | 11.84K |
| 2024-07-09 | 153.74 | 154.53 | ↑$0.79 (0.51%) | 153.51 | 154.84 | 14.59K |
| 2024-07-08 | 153.48 | 153.67 | ↑$0.19 (0.12%) | 153.19 | 154.30 | 12.39K |
| 2024-07-05 | 152.37 | 153.08 | ↑$0.71 (0.47%) | 151.84 | 153.13 | 13.32K |
| 2024-07-03 | 153.32 | 152.39 | ↓$0.93 (-0.61%) | 151.93 | 153.63 | 13.03K |
| 2024-07-02 | 153.23 | 152.71 | ↓$0.52 (-0.34%) | 152.58 | 153.63 | 13.23K |
| 2024-07-01 | 153.81 | 153.54 | ↓$0.28 (-0.18%) | 153.21 | 155.97 | 12.39K |
| 2024-06-28 | 155.35 | 153.99 | ↓$1.36 (-0.88%) | 153.06 | 155.35 | 15.56K |
| 2024-06-27 | 155.21 | 155.00 | ↓$0.21 (-0.14%) | 154.47 | 155.56 | 54.52K |
| 2024-06-26 | 154.88 | 155.53 | ↑$0.65 (0.42%) | 154.84 | 155.77 | 12.78K |
| 2024-06-25 | 156.01 | 156.16 | ↑$0.15 (0.10%) | 156.01 | 157.00 | 27.60K |
| 2024-06-24 | 155.30 | 156.40 | ↑$1.10 (0.71%) | 155.30 | 157.66 | 19.77K |
| 2024-06-21 | 151.99 | 152.63 | ↑$0.64 (0.42%) | 151.99 | 153.22 | 14.52K |
| 2024-06-20 | 149.53 | 151.16 | ↑$1.63 (1.09%) | 149.04 | 151.69 | 48.12K |
| 2024-06-18 | 150.80 | 150.05 | ↓$0.75 (-0.50%) | 149.63 | 151.22 | 29.45K |
| 2024-06-17 | 150.42 | 150.27 | ↓$0.15 (-0.10%) | 150.02 | 151.08 | 89.77K |
| 2024-06-14 | 151.53 | 151.25 | ↓$0.28 (-0.18%) | 150.41 | 152.22 | 58.09K |
| 2024-06-13 | 152.79 | 152.77 | ↓$0.02 (-0.01%) | 151.98 | 153.41 | 44.12K |
Create an account or log in to view more rows.
$FBT we back
$FBT green is good
$FBT HODLing
and buying more when I can.
$FBT this is my only green stonk!
I really like this stonk.
$FBT Tomorrow
$FBT just waiting to short this bad boy.
$FBT now I buy
$FBT free to hold
$FBT let’s go baby!
$FBT Awaiting buy signal..