Skip to main content
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
197.04
-2.71 (-1.36%)
Mar 6, 2026, 10:19 AM EST - Market open

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026202.12203.12198.65199.75199.75-2.39%59,645
Mar 4, 2026203.16205.49201.20204.65204.651.73%66,885
Mar 3, 2026201.52202.63198.54201.16201.16-2.06%74,581
Mar 2, 2026205.66206.69204.00205.39205.39-1.58%121,231
Feb 27, 2026206.78208.85206.68208.69208.690.23%1,470,468
Feb 26, 2026209.22209.22204.59208.22208.22-0.72%87,974
Feb 25, 2026210.48211.21209.25209.73209.73-0.15%75,973
Feb 24, 2026208.74211.29208.74210.04210.040.51%60,526
Feb 23, 2026207.41209.22207.41208.98208.980.23%30,939
Feb 20, 2026207.57208.82207.07208.50208.50-0.22%62,823
Feb 19, 2026209.61209.61206.03208.96208.96-0.56%110,033
Feb 18, 2026210.69210.69208.99210.14210.140.05%39,477
Feb 17, 2026208.33211.45207.76210.04210.041.04%50,263
Feb 13, 2026205.74210.23205.74207.88207.881.42%211,079
Feb 12, 2026209.27209.27204.48204.96204.96-2.37%89,901
Feb 11, 2026209.49210.77206.44209.93209.93-0.15%56,189
Feb 10, 2026212.52214.05210.25210.25210.25-0.82%52,613
Feb 9, 2026212.51213.57211.18211.98211.98-0.28%45,172
Feb 6, 2026210.36213.22209.51212.57212.572.17%82,382
Feb 5, 2026212.41213.92207.88208.06208.06-2.32%43,367
Feb 4, 2026214.31214.51211.58213.00213.00-0.11%40,310
Feb 3, 2026214.55217.04211.91213.24213.24-0.57%47,488
Feb 2, 2026211.78214.99211.10214.47214.470.72%76,256
Jan 30, 2026214.11215.55211.67212.93212.93-1.88%57,173
Jan 29, 2026217.53218.50215.76217.02217.020.02%79,750
Jan 28, 2026219.06219.06216.64216.97216.97-1.23%81,328
Jan 27, 2026220.07221.31218.95219.67219.67-0.04%45,635
Jan 26, 2026219.33220.78218.44219.75219.750.22%53,085
Jan 23, 2026221.79222.42218.59219.27219.27-1.17%6,849,191
Jan 22, 2026221.15224.94221.11221.86221.861.17%181,889
Jan 21, 2026211.95219.96211.95219.29219.293.38%744,150
Jan 20, 2026207.93212.13207.35212.13212.130.36%19,388
Jan 16, 2026213.75213.75211.37211.37211.36-0.77%64,794
Jan 15, 2026215.37215.78212.23213.01213.01-0.75%66,975
Jan 14, 2026214.35215.51213.22214.61214.610.27%14,863
Jan 13, 2026214.42214.42212.27214.02214.020.41%17,201
Jan 12, 2026214.24214.24211.34213.15213.15-0.71%29,491
Jan 9, 2026215.14216.18214.35214.68214.680.44%26,885
Jan 8, 2026218.09218.09212.80213.75213.75-2.51%19,265
Jan 7, 2026215.51220.14215.51219.25219.252.24%40,888
Jan 6, 2026209.15215.00209.15214.44214.443.06%22,917
Jan 5, 2026207.99208.66206.05208.08208.080.17%39,142
Jan 2, 2026206.95208.08205.02207.73207.730.58%106,333
Dec 31, 2025206.63207.07206.00206.52206.52-1.47%15,702
Dec 30, 2025212.68212.93209.60209.60209.60-1.57%44,588
Dec 29, 2025213.78213.78212.65212.95212.95-0.55%7,677
Dec 26, 2025214.98215.16213.58214.14214.14-0.43%6,670
Dec 24, 2025215.35215.62215.01215.07215.070.22%5,232
Dec 23, 2025214.72215.21214.45214.60214.60-0.23%9,157
Dec 22, 2025213.34215.83213.34215.09215.090.86%13,380
Dec 19, 2025207.34213.25207.34213.25213.253.52%12,379
Dec 18, 2025207.77208.53206.00206.00206.00-0.26%37,632
Dec 17, 2025208.37209.08206.54206.54206.54-0.36%13,959
Dec 16, 2025208.85208.86206.17207.28207.28-1.13%20,419
Dec 15, 2025209.30209.64208.06209.64209.640.34%9,227
Dec 12, 2025209.57210.08208.45208.93208.93-0.61%10,315
Dec 11, 2025209.79210.88209.16210.22210.22-0.05%23,082
Dec 10, 2025208.00210.38208.00210.33210.331.51%88,270
Dec 9, 2025208.68210.40207.21207.21207.21-1.06%9,898
Dec 8, 2025213.70213.70209.41209.43209.43-1.78%53,155
Dec 5, 2025213.69213.69211.90213.21213.210.18%30,076
Dec 4, 2025212.55213.37210.66212.83212.830.04%11,163
Dec 3, 2025210.49213.25210.49212.75212.751.24%21,581
Dec 2, 2025210.62211.17209.22210.15210.150.08%20,429
Dec 1, 2025212.31213.18209.95209.98209.98-2.07%61,386
Nov 28, 2025214.64214.64213.78214.41214.41-0.15%36,575
Nov 26, 2025213.02215.73213.02214.73214.730.83%33,163
Nov 25, 2025209.80213.36209.80212.95212.951.68%21,801
Nov 24, 2025207.74209.75207.74209.44209.441.41%23,347
Nov 21, 2025202.01208.04202.01206.52206.522.32%19,203
Nov 20, 2025204.85206.44201.74201.84201.840.35%13,232
Nov 19, 2025200.78201.51198.76201.15201.150.08%19,234
Nov 18, 2025199.57201.28198.21200.98200.980.37%20,277
Nov 17, 2025199.05202.66199.05200.23200.230.19%89,466
Nov 14, 2025197.86201.38196.35199.85199.850.08%11,731
Nov 13, 2025201.92203.97199.69199.69199.69-1.64%22,809
Nov 12, 2025200.92203.98200.83203.02203.020.53%20,570
Nov 11, 2025196.70202.18196.70201.94201.942.77%35,278
Nov 10, 2025196.39197.42195.08196.50196.501.01%24,952
Nov 7, 2025193.99194.53191.63194.53194.53-0.28%21,588
Nov 6, 2025194.58196.08193.94195.07195.07-0.53%45,875
Nov 5, 2025190.45196.74190.45196.12196.123.16%26,398
Nov 4, 2025188.32192.22188.32190.10190.10-1.10%18,679
Nov 3, 2025192.13192.23188.22192.23192.22-0.40%11,395
Oct 31, 2025188.39193.08188.09193.01193.012.33%34,964
Oct 30, 2025186.20190.29186.20188.62188.610.06%12,610
Oct 29, 2025189.70190.59187.40188.50188.50-0.81%33,736
Oct 28, 2025190.28191.07189.15190.03190.03-0.32%51,561
Oct 27, 2025191.39191.39189.94190.64190.640.29%23,666
Oct 24, 2025191.00191.00189.71190.09190.090.39%6,848
Oct 23, 2025187.25189.36187.25189.36189.360.81%17,374
Oct 22, 2025189.01189.85187.28187.84187.84-0.94%13,307
Oct 21, 2025189.21190.20189.21189.62189.620.12%7,253
Oct 20, 2025188.30190.42187.92189.40189.400.79%10,542
Oct 17, 2025188.20188.29186.64187.91187.910.14%12,822
Oct 16, 2025187.66190.45186.96187.65187.650.52%13,638
Oct 15, 2025184.59187.51184.59186.67186.671.24%8,191
Oct 14, 2025182.08185.63182.08184.39184.390.29%13,249
Oct 13, 2025183.53184.85183.53183.86183.860.79%7,267
Oct 10, 2025187.34187.34182.41182.41182.41-2.30%14,499