Skip to main content
First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
21.50
-0.14 (-0.63%)
Mar 5, 2026, 4:00 PM EST - Market closed

FTBI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.6021.6221.4421.5021.50-0.62%4,702
Mar 4, 202621.6421.6621.6421.6421.640.36%1,035
Mar 3, 202621.5021.6521.3921.5621.56-0.86%6,290
Mar 2, 202621.6621.7921.6221.7521.750.06%12,572
Feb 27, 202621.7122.3121.6521.7421.74-0.22%4,152
Feb 26, 202621.8221.8521.6321.7921.79-0.02%4,033
Feb 25, 202621.8221.8421.7921.7921.790.39%641
Feb 24, 202621.5921.7221.5921.7121.710.42%3,790
Feb 23, 202621.6021.6521.6021.6221.61-0.54%1,905
Feb 20, 202621.7221.7321.6521.7321.73-0.36%2,526
Feb 19, 202621.8021.8121.7421.8121.66-0.04%834
Feb 18, 202621.8321.9021.7921.8221.670.34%5,168
Feb 17, 202621.6721.7521.6721.7521.60-0.12%2,768
Feb 13, 202621.8321.8621.7621.7721.630.44%8,408
Feb 12, 202621.8521.8521.6821.6821.53-0.96%13,680
Feb 11, 202621.8021.9121.8021.8921.74-0.02%4,125
Feb 10, 202621.9121.9421.8721.8921.740.14%16,681
Feb 9, 202621.8321.9321.8321.8621.710.37%1,924
Feb 6, 202621.6721.7921.6721.7821.631.53%4,904
Feb 5, 202621.4821.5221.4221.4521.31-0.45%4,919
Feb 4, 202621.5121.6521.5121.5521.40-0.24%8,229
Feb 3, 202621.6421.6421.5321.6021.45-0.30%8,421
Feb 2, 202621.6521.6821.5921.6721.520.45%6,480
Jan 30, 202621.5621.5921.5621.5721.42-0.81%2,060
Jan 29, 202621.6621.7421.6521.7421.600.02%1,278
Jan 28, 202621.7521.7521.7421.7421.590.22%1,115
Jan 27, 202621.6821.7121.6721.6921.540.25%3,884
Jan 26, 202621.6621.9021.5921.6421.490.35%2,845
Jan 23, 202621.6021.6021.5621.5621.42-2,591
Jan 22, 202621.5421.5721.5421.5621.420.33%359
Jan 21, 202621.5021.5121.3921.4921.350.13%3,559
Jan 20, 202621.5721.5721.4621.4621.17-0.96%4,846
Jan 16, 202621.7521.7521.6621.6721.38-0.04%2,075
Jan 15, 202621.6421.7621.6421.6821.390.24%3,596
Jan 14, 202621.6521.6521.5321.6321.34-1,153
Jan 13, 202621.6921.6921.6021.6321.34-0.15%1,492
Jan 12, 202621.7121.7121.6421.6621.370.19%2,902
Jan 9, 202621.6221.6721.6221.6221.330.45%1,279
Jan 8, 202621.5121.5721.5121.5221.230.07%10,907
Jan 7, 202621.5821.5821.5121.5121.22-0.29%38,576
Jan 6, 202621.5321.6221.5121.5721.280.43%10,993
Jan 5, 202621.4421.5521.4421.4821.190.68%4,355
Jan 2, 202621.3121.3921.3121.3321.040.23%2,969
Dec 31, 202521.3821.3821.2821.2821.00-0.50%1,401
Dec 30, 202521.4421.4421.3921.3921.10-0.06%3,319
Dec 29, 202521.3921.4321.3921.4021.11-0.36%945
Dec 26, 202521.5321.5321.4721.4821.190.08%1,161
Dec 24, 202521.4621.4621.4621.4621.170.19%19
Dec 23, 202521.4221.4421.4221.4221.130.15%1,002
Dec 22, 202521.3621.4221.3321.3921.100.36%7,986
Dec 19, 202521.3221.3721.2821.3121.020.38%3,495
Dec 18, 202521.3121.3121.2321.2320.940.46%1,630
Dec 17, 202521.2221.3021.1121.1320.85-0.59%8,890
Dec 16, 202521.1921.2621.1821.2620.97-0.02%16,786
Dec 15, 202519.8121.2719.8121.2620.98-0.02%479
Dec 12, 202521.3221.3221.2721.2720.98-1.25%2,934
Dec 11, 202521.5421.5421.5421.5421.110.21%137
Dec 10, 202521.4021.5121.4021.4921.060.58%3,668
Dec 9, 202521.4321.4721.3721.3720.940.07%32,746
Dec 8, 202521.4021.4021.3521.3520.92-0.21%5,039
Dec 5, 202521.4321.4521.4021.4020.970.12%1,513
Dec 4, 202521.3521.3721.3121.3720.940.05%2,935
Dec 3, 202521.3421.4121.3321.3620.930.28%27,109
Dec 2, 202521.8421.8421.2221.3020.870.14%5,372
Dec 1, 202521.2921.2921.2721.2720.85-0.27%371
Nov 28, 202521.3621.4021.3321.3320.900.03%14,355
Nov 26, 202521.2721.3621.2721.3220.900.63%4,353
Nov 25, 202521.1521.1921.1521.1920.760.46%363
Nov 24, 202520.9821.0920.9821.0920.670.99%57,673
Nov 21, 202520.8220.9720.8220.8820.470.06%2,646
Nov 20, 202520.9520.9720.8720.8720.33-0.74%3,110
Nov 19, 202520.9921.0320.9921.0320.480.07%1,199
Nov 18, 202520.9721.0520.9721.0120.46-0.12%1,105
Nov 17, 202521.1921.2221.0421.0420.49-0.65%5,440
Nov 14, 202520.9221.2920.9221.1720.62-0.24%1,854
Nov 13, 202521.4821.4821.1821.2220.67-0.87%10,505
Nov 12, 202521.4621.4721.4121.4120.850.25%407
Nov 11, 202521.4121.4221.3621.3620.800.15%1,672
Nov 10, 202521.3521.3721.1921.3320.770.65%6,385
Nov 7, 202521.1221.2221.1021.1920.64-0.01%5,599
Nov 6, 202521.2721.2721.1821.1920.64-0.36%2,082
Nov 5, 202521.2721.3521.2621.2720.710.36%72,198
Nov 4, 202521.1921.2921.1921.1920.64-0.56%2,056
Nov 3, 202521.3521.3621.2621.3120.75-5,457
Oct 31, 202521.4021.4021.2921.3120.76-0.05%10,006
Oct 30, 202521.4221.4221.3221.3220.77-0.28%1,676
Oct 29, 202521.7821.7821.3821.3820.82-0.33%318
Oct 28, 202521.4521.4521.4521.4520.89-0.33%38
Oct 27, 202521.4421.5221.4421.5220.960.57%415
Oct 24, 202521.4521.4821.4021.4020.840.46%6,197
Oct 23, 202521.3021.3021.3021.3020.750.19%276
Oct 22, 202521.3421.3421.2521.2620.71-0.98%3,516
Oct 21, 202521.5221.5221.4721.4720.91-0.19%4,294
Oct 20, 202521.4921.5421.4821.5120.830.65%11,430
Oct 17, 202521.3221.4221.3221.3720.690.08%2,121
Oct 16, 202521.3821.3921.3621.3620.68-0.11%811
Oct 15, 202521.7121.7121.3621.3820.700.23%5,016
Oct 14, 202521.2721.4221.2721.3320.650.19%1,005
Oct 13, 202521.2621.2921.2621.2920.611.06%155
Oct 10, 202521.4621.4621.0721.0720.40-1.10%6,015