Skip to main content
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
246.96
+4.79 (1.98%)
At close: Jun 26, 2026, 4:00 PM EDT
247.23
+0.27 (0.11%)
After-hours: Jun 26, 2026, 8:00 PM EDT

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026242.08248.15242.08246.96246.961.98%530,681
Jun 25, 2026239.86245.85239.86242.17242.172.05%45,409
Jun 24, 2026231.99239.22231.99237.29237.292.90%36,216
Jun 23, 2026229.10232.29229.10230.61230.610.35%15,006
Jun 22, 2026230.12230.59227.92229.79229.790.41%33,111
Jun 18, 2026229.94229.94226.59228.85228.850.59%25,451
Jun 17, 2026226.27230.78226.27227.50227.500.48%21,870
Jun 16, 2026227.65227.65225.68226.42226.42-0.56%35,158
Jun 15, 2026226.92227.70225.17227.70227.700.93%19,846
Jun 12, 2026227.49228.52225.56225.61225.61-0.71%13,094
Jun 11, 2026224.27228.29224.27227.24227.241.93%27,398
Jun 10, 2026225.82229.39222.91222.94222.94-1.39%22,401
Jun 9, 2026223.44226.26221.59226.09226.092.23%25,666
Jun 8, 2026223.76223.76221.15221.15221.15-0.72%21,871
Jun 5, 2026225.75225.75222.72222.75222.75-1.34%15,175
Jun 4, 2026224.23228.14224.23225.79225.792.10%18,735
Jun 3, 2026214.12221.15214.12221.15221.152.92%19,906
Jun 2, 2026218.13218.13213.76214.87214.87-2.55%16,972
Jun 1, 2026220.91221.17219.44220.49220.49-1.02%19,096
May 29, 2026221.20223.49220.68222.76222.760.92%14,468
May 28, 2026214.48221.55214.48220.73220.732.56%37,881
May 27, 2026213.75215.93213.75215.23215.230.97%27,866
May 26, 2026214.31214.31212.56213.17213.170.10%19,530
May 22, 2026213.01214.45212.58212.95212.950.21%25,844
May 21, 2026209.56213.47209.52212.50212.500.69%32,509
May 20, 2026207.99211.14207.73211.05211.052.14%21,371
May 19, 2026205.00207.59203.96206.63206.630.54%20,053
May 18, 2026206.32208.43205.13205.53205.53-0.66%21,341
May 15, 2026210.22210.22206.89206.89206.89-2.30%13,512
May 14, 2026213.55214.00211.62211.77211.77-0.38%56,190
May 13, 2026212.28213.19211.19212.58212.58-0.08%28,203
May 12, 2026209.82213.39209.82212.74212.741.62%25,127
May 11, 2026209.75212.33208.78209.35209.35-0.09%56,178
May 8, 2026211.39211.39208.56209.54209.54-0.83%809,672
May 7, 2026212.34212.59208.70211.29211.29-1.31%26,324
May 6, 2026211.29214.45209.76214.10214.102.70%86,078
May 5, 2026209.94210.85207.24208.48208.480.11%33,077
May 4, 2026205.09208.43205.09208.25208.251.30%36,134
May 1, 2026204.54205.67202.86205.57205.570.35%33,719
Apr 30, 2026201.85205.26201.85204.86204.862.10%113,017
Apr 29, 2026202.96202.96198.51200.65200.65-1.29%144,961
Apr 28, 2026204.17205.47202.41203.28203.28-0.31%45,590
Apr 27, 2026203.99206.20203.78203.91203.91-0.06%18,451
Apr 24, 2026203.55204.63202.03204.04204.04-0.02%30,508
Apr 23, 2026207.71207.93202.28204.08204.08-2.04%47,463
Apr 22, 2026209.06209.06207.15208.33208.330.36%35,053
Apr 21, 2026209.60210.72207.29207.58207.58-0.82%33,090
Apr 20, 2026209.22210.09208.95209.29209.29-0.33%44,455
Apr 17, 2026210.16210.58208.40209.98209.981.88%47,437
Apr 16, 2026208.20208.20205.45206.11206.11-1.26%28,316
Apr 15, 2026209.71210.10207.86208.73208.73-0.02%22,304
Apr 14, 2026204.71209.42204.71208.77208.772.21%60,217
Apr 13, 2026201.46204.60201.32204.26204.261.24%30,448
Apr 10, 2026205.40205.40201.00201.76201.76-1.47%28,429
Apr 9, 2026203.76205.42202.56204.77204.77-0.18%25,986
Apr 8, 2026204.89205.64204.14205.14205.142.11%23,769
Apr 7, 2026199.54201.18198.09200.91200.91-0.03%28,528
Apr 6, 2026202.06202.32200.68200.97200.97-0.51%17,542
Apr 2, 2026199.29203.55199.29202.00202.00-0.25%32,721
Apr 1, 2026202.16204.58202.16202.50202.500.84%47,108
Mar 31, 2026194.79201.08194.79200.82200.824.05%47,203
Mar 30, 2026192.04193.65192.04193.00193.001.46%50,932
Mar 27, 2026194.32194.49190.22190.23190.23-3.46%64,937
Mar 26, 2026196.45198.92196.45197.05197.05-0.77%45,383
Mar 25, 2026194.37200.41194.37198.57198.573.56%126,269
Mar 24, 2026190.01192.58189.47191.75191.750.03%57,512
Mar 23, 2026193.43194.03191.51191.69191.690.52%24,744
Mar 20, 2026192.54193.34190.33190.69190.69-1.24%44,767
Mar 19, 2026190.93193.71190.93193.09193.090.32%34,030
Mar 18, 2026193.92193.92191.72192.47192.47-1.52%38,178
Mar 17, 2026194.80196.84194.80195.45195.450.79%20,753
Mar 16, 2026193.69195.80193.29193.91193.910.66%43,735
Mar 13, 2026194.96195.63192.18192.63192.63-0.49%118,623
Mar 12, 2026196.68196.81193.53193.57193.57-2.86%71,134
Mar 11, 2026199.25200.79198.35199.26199.26-0.22%52,676
Mar 10, 2026200.77201.73199.47199.69199.69-1.09%70,656
Mar 9, 2026196.36202.06196.36201.89201.891.99%58,703
Mar 6, 2026196.76198.08195.56197.95197.95-0.90%50,615
Mar 5, 2026202.12203.12198.65199.75199.75-2.39%60,021
Mar 4, 2026203.16205.49201.20204.65204.651.73%66,888
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%1,470,619
Feb 26, 2026209.22209.22204.59208.22208.22-0.72%88,107
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