Skip to main content
First Trust NYSE Arca Biotechnology Index Fund (FBT)
NYSEARCA: FBT · Real-Time Price · USD
203.28
-0.63 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
203.28
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

FBT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%35,052
Apr 21, 2026209.60210.72207.29207.58207.58-0.82%33,002
Apr 20, 2026209.22210.09208.95209.29209.29-0.33%44,296
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%28,423
Apr 6, 2026202.06202.32200.68200.97200.97-0.51%17,542
Apr 2, 2026199.29203.55199.29202.00202.00-0.25%32,457
Apr 1, 2026202.16204.58202.16202.50202.500.84%47,108
Mar 31, 2026194.79201.08194.79200.82200.824.05%47,199
Mar 30, 2026192.04193.65192.04193.00193.001.46%50,801
Mar 27, 2026194.32194.49190.22190.23190.23-3.46%64,936
Mar 26, 2026196.45198.92196.45197.05197.05-0.77%45,383
Mar 25, 2026194.37200.41194.37198.57198.573.56%126,048
Mar 24, 2026190.01192.58189.47191.75191.750.03%57,302
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%52,566
Mar 10, 2026200.77201.73199.47199.69199.69-1.09%70,656
Mar 9, 2026196.36202.06196.36201.89201.891.99%58,702
Mar 6, 2026196.76198.08195.56197.95197.95-0.90%50,318
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