First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
213.21
+0.38 (0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.69 | 213.69 | 211.90 | 213.21 | 213.21 | 0.18% | 30,076 |
| Dec 4, 2025 | 212.55 | 213.37 | 210.66 | 212.83 | 212.83 | 0.04% | 11,163 |
| Dec 3, 2025 | 210.49 | 213.25 | 210.49 | 212.75 | 212.75 | 1.24% | 21,581 |
| Dec 2, 2025 | 210.62 | 211.17 | 209.22 | 210.15 | 210.15 | 0.08% | 20,429 |
| Dec 1, 2025 | 212.31 | 213.18 | 209.95 | 209.98 | 209.98 | -2.07% | 61,386 |
| Nov 28, 2025 | 214.64 | 214.64 | 213.78 | 214.41 | 214.41 | -0.15% | 34,161 |
| Nov 26, 2025 | 213.02 | 215.73 | 213.02 | 214.73 | 214.73 | 0.83% | 33,163 |
| Nov 25, 2025 | 209.80 | 213.36 | 209.80 | 212.95 | 212.95 | 1.68% | 21,801 |
| Nov 24, 2025 | 207.74 | 209.75 | 207.74 | 209.44 | 209.44 | 1.41% | 23,347 |
| Nov 21, 2025 | 202.01 | 208.04 | 202.01 | 206.52 | 206.52 | 2.32% | 19,201 |
| Nov 20, 2025 | 204.85 | 206.44 | 201.74 | 201.84 | 201.84 | 0.35% | 13,217 |
| Nov 19, 2025 | 200.78 | 201.51 | 198.76 | 201.15 | 201.15 | 0.08% | 19,234 |
| Nov 18, 2025 | 199.57 | 201.28 | 198.21 | 200.98 | 200.98 | 0.37% | 20,277 |
| Nov 17, 2025 | 199.05 | 202.66 | 199.05 | 200.23 | 200.23 | 0.19% | 89,466 |
| Nov 14, 2025 | 197.86 | 201.38 | 196.35 | 199.85 | 199.85 | 0.08% | 11,731 |
| Nov 13, 2025 | 201.92 | 203.97 | 199.69 | 199.69 | 199.69 | -1.64% | 22,809 |
| Nov 12, 2025 | 200.92 | 203.98 | 200.83 | 203.02 | 203.02 | 0.53% | 20,570 |
| Nov 11, 2025 | 196.70 | 202.18 | 196.70 | 201.94 | 201.94 | 2.77% | 35,278 |
| Nov 10, 2025 | 196.39 | 197.42 | 195.08 | 196.50 | 196.50 | 1.01% | 24,952 |
| Nov 7, 2025 | 193.99 | 194.53 | 191.63 | 194.53 | 194.53 | -0.28% | 21,588 |
| Nov 6, 2025 | 194.58 | 196.08 | 193.94 | 195.07 | 195.07 | -0.53% | 45,875 |
| Nov 5, 2025 | 190.45 | 196.74 | 190.45 | 196.12 | 196.12 | 3.16% | 26,398 |
| Nov 4, 2025 | 188.32 | 192.22 | 188.32 | 190.10 | 190.10 | -1.10% | 18,679 |
| Nov 3, 2025 | 192.13 | 192.23 | 188.22 | 192.23 | 192.22 | -0.40% | 11,395 |
| Oct 31, 2025 | 188.39 | 193.08 | 188.09 | 193.01 | 193.01 | 2.33% | 34,964 |
| Oct 30, 2025 | 186.20 | 190.29 | 186.20 | 188.62 | 188.61 | 0.06% | 12,610 |
| Oct 29, 2025 | 189.70 | 190.59 | 187.40 | 188.50 | 188.50 | -0.81% | 33,736 |
| Oct 28, 2025 | 190.28 | 191.07 | 189.15 | 190.03 | 190.03 | -0.32% | 51,561 |
| Oct 27, 2025 | 191.39 | 191.39 | 189.94 | 190.64 | 190.64 | 0.29% | 23,666 |
| Oct 24, 2025 | 191.00 | 191.00 | 189.71 | 190.09 | 190.09 | 0.39% | 6,848 |
| Oct 23, 2025 | 187.25 | 189.36 | 187.25 | 189.36 | 189.36 | 0.81% | 17,374 |
| Oct 22, 2025 | 189.01 | 189.85 | 187.28 | 187.84 | 187.84 | -0.94% | 13,307 |
| Oct 21, 2025 | 189.21 | 190.20 | 189.21 | 189.62 | 189.62 | 0.12% | 7,253 |
| Oct 20, 2025 | 188.30 | 190.42 | 187.92 | 189.40 | 189.40 | 0.79% | 10,542 |
| Oct 17, 2025 | 188.20 | 188.29 | 186.64 | 187.91 | 187.91 | 0.14% | 12,822 |
| Oct 16, 2025 | 187.66 | 190.45 | 186.96 | 187.65 | 187.65 | 0.52% | 13,638 |
| Oct 15, 2025 | 184.59 | 187.51 | 184.59 | 186.67 | 186.67 | 1.24% | 8,191 |
| Oct 14, 2025 | 182.08 | 185.63 | 182.08 | 184.39 | 184.39 | 0.29% | 13,249 |
| Oct 13, 2025 | 183.53 | 184.85 | 183.53 | 183.86 | 183.86 | 0.79% | 7,267 |
| Oct 10, 2025 | 187.34 | 187.34 | 182.41 | 182.41 | 182.41 | -2.30% | 14,499 |
| Oct 9, 2025 | 187.96 | 188.15 | 186.70 | 186.70 | 186.70 | -0.59% | 13,648 |
| Oct 8, 2025 | 188.18 | 188.96 | 187.19 | 187.80 | 187.80 | 0.40% | 9,684 |
| Oct 7, 2025 | 188.00 | 188.52 | 186.90 | 187.06 | 187.06 | -0.76% | 17,371 |
| Oct 6, 2025 | 189.17 | 189.17 | 188.32 | 188.48 | 188.48 | -0.35% | 15,388 |
| Oct 3, 2025 | 188.28 | 189.49 | 187.24 | 189.14 | 189.14 | 1.13% | 18,803 |
| Oct 2, 2025 | 186.34 | 187.03 | 185.21 | 187.03 | 187.03 | 0.87% | 9,713 |
| Oct 1, 2025 | 180.30 | 186.04 | 180.30 | 185.43 | 185.43 | 3.42% | 17,330 |
| Sep 30, 2025 | 176.89 | 180.21 | 176.75 | 179.29 | 179.29 | 1.39% | 9,427 |
| Sep 29, 2025 | 176.27 | 177.22 | 175.01 | 176.83 | 176.83 | 0.80% | 19,073 |
| Sep 26, 2025 | 174.61 | 175.59 | 174.54 | 175.43 | 175.43 | 0.79% | 8,060 |
| Sep 25, 2025 | 176.24 | 176.56 | 173.98 | 174.06 | 174.06 | -1.83% | 9,645 |
| Sep 24, 2025 | 178.59 | 178.59 | 176.71 | 177.31 | 177.31 | -1.13% | 8,887 |
| Sep 23, 2025 | 179.24 | 181.05 | 179.24 | 179.34 | 179.34 | -0.65% | 10,912 |
| Sep 22, 2025 | 179.96 | 181.40 | 179.36 | 180.52 | 180.52 | 0.71% | 11,438 |
| Sep 19, 2025 | 180.88 | 180.88 | 179.24 | 179.25 | 179.25 | -0.46% | 12,696 |
| Sep 18, 2025 | 178.49 | 180.07 | 178.40 | 180.07 | 180.07 | 2.05% | 17,593 |
| Sep 17, 2025 | 176.78 | 179.24 | 176.35 | 176.45 | 176.45 | -0.23% | 15,770 |
| Sep 16, 2025 | 175.86 | 176.85 | 175.45 | 176.85 | 176.85 | 0.79% | 8,986 |
| Sep 15, 2025 | 174.81 | 175.46 | 174.07 | 175.46 | 175.46 | 0.40% | 11,000 |
| Sep 12, 2025 | 177.95 | 177.95 | 174.77 | 174.77 | 174.77 | -2.19% | 6,951 |
| Sep 11, 2025 | 174.86 | 178.73 | 174.86 | 178.68 | 178.68 | 2.46% | 9,142 |
| Sep 10, 2025 | 177.71 | 177.71 | 174.00 | 174.38 | 174.38 | -1.92% | 21,176 |
| Sep 9, 2025 | 177.64 | 177.79 | 176.70 | 177.79 | 177.79 | 0.46% | 6,845 |
| Sep 8, 2025 | 178.06 | 178.06 | 175.99 | 176.98 | 176.98 | -0.87% | 6,276 |
| Sep 5, 2025 | 176.32 | 178.63 | 176.32 | 178.54 | 178.54 | 2.14% | 10,823 |
| Sep 4, 2025 | 175.27 | 175.27 | 173.87 | 174.80 | 174.80 | -0.22% | 8,388 |
| Sep 3, 2025 | 174.92 | 176.31 | 174.55 | 175.19 | 175.19 | -0.12% | 6,487 |
| Sep 2, 2025 | 174.05 | 176.48 | 173.88 | 175.40 | 175.39 | 1.99% | 8,375 |
| Aug 29, 2025 | 171.61 | 172.32 | 171.61 | 171.98 | 171.98 | 0.13% | 7,459 |
| Aug 28, 2025 | 171.92 | 172.10 | 171.23 | 171.75 | 171.75 | -0.18% | 11,699 |
| Aug 27, 2025 | 171.46 | 172.22 | 171.18 | 172.07 | 172.07 | 0.09% | 12,570 |
| Aug 26, 2025 | 171.77 | 171.91 | 171.06 | 171.91 | 171.91 | 0.47% | 20,780 |
| Aug 25, 2025 | 175.48 | 175.48 | 171.00 | 171.11 | 171.11 | -2.35% | 8,832 |
| Aug 22, 2025 | 174.01 | 176.42 | 174.01 | 175.23 | 175.23 | 1.24% | 14,324 |
| Aug 21, 2025 | 172.02 | 173.99 | 172.02 | 173.09 | 173.09 | -0.15% | 7,669 |
| Aug 20, 2025 | 172.50 | 173.35 | 172.08 | 173.35 | 173.35 | 0.38% | 6,524 |
| Aug 19, 2025 | 173.23 | 174.48 | 172.70 | 172.70 | 172.70 | -0.01% | 8,880 |
| Aug 18, 2025 | 173.84 | 174.82 | 172.71 | 172.71 | 172.71 | -0.92% | 7,561 |
| Aug 15, 2025 | 172.57 | 174.32 | 172.31 | 174.32 | 174.32 | 1.38% | 10,904 |
| Aug 14, 2025 | 170.18 | 171.95 | 170.18 | 171.95 | 171.95 | -0.08% | 10,064 |
| Aug 13, 2025 | 167.77 | 172.09 | 167.77 | 172.09 | 172.09 | 2.99% | 27,333 |
| Aug 12, 2025 | 164.40 | 167.10 | 164.40 | 167.10 | 167.10 | 2.25% | 10,675 |
| Aug 11, 2025 | 163.27 | 165.18 | 162.93 | 163.42 | 163.42 | -0.33% | 12,196 |
| Aug 8, 2025 | 164.50 | 164.97 | 163.78 | 163.97 | 163.97 | 0.05% | 13,580 |
| Aug 7, 2025 | 163.20 | 164.05 | 162.19 | 163.89 | 163.89 | 0.90% | 31,103 |
| Aug 6, 2025 | 164.05 | 164.05 | 161.59 | 162.43 | 162.43 | -1.24% | 12,970 |
| Aug 5, 2025 | 165.17 | 165.69 | 164.04 | 164.47 | 164.47 | -0.68% | 11,295 |
| Aug 4, 2025 | 164.42 | 165.78 | 163.00 | 165.60 | 165.60 | 0.76% | 11,008 |
| Aug 1, 2025 | 162.13 | 164.36 | 161.30 | 164.36 | 164.36 | 0.06% | 10,981 |
| Jul 31, 2025 | 166.43 | 168.05 | 163.80 | 164.26 | 164.26 | -0.92% | 18,934 |
| Jul 30, 2025 | 167.10 | 168.34 | 165.37 | 165.78 | 165.78 | -0.21% | 10,787 |
| Jul 29, 2025 | 166.86 | 167.40 | 165.75 | 166.12 | 166.12 | 0.08% | 18,406 |
| Jul 28, 2025 | 166.15 | 167.11 | 165.86 | 165.98 | 165.98 | -0.08% | 14,769 |
| Jul 25, 2025 | 166.11 | 166.70 | 165.35 | 166.12 | 166.12 | 0.16% | 9,208 |
| Jul 24, 2025 | 165.44 | 166.48 | 165.17 | 165.85 | 165.85 | -0.12% | 14,913 |
| Jul 23, 2025 | 164.39 | 166.29 | 164.06 | 166.05 | 166.05 | 1.85% | 11,693 |
| Jul 22, 2025 | 158.92 | 163.28 | 158.92 | 163.04 | 163.04 | 2.25% | 18,382 |
| Jul 21, 2025 | 161.52 | 161.52 | 159.46 | 159.46 | 159.46 | -1.44% | 24,227 |
| Jul 18, 2025 | 165.71 | 165.71 | 161.49 | 161.78 | 161.78 | -2.23% | 15,827 |
| Jul 17, 2025 | 165.17 | 166.38 | 165.17 | 165.47 | 165.47 | 0.17% | 15,191 |