First Trust NYSE Arca Bio... (FBT)
AMEX: FBT
· Real-Time Price · USD
188.53
-0.61 (-0.32%)
At close: Oct 06, 2025, 3:58 PM
188.48
-0.03%
After-hours: Oct 06, 2025, 05:43 PM EDT
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.86% | 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% | 19,100 |
| Sep 26, 2025 | 174.61 | 175.59 | 174.54 | 175.43 | 175.43 | 0.79% | 8,100 |
| 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% | 8,900 |
| Sep 23, 2025 | 179.24 | 181.05 | 179.24 | 179.34 | 179.34 | -0.65% | 10,912 |
| Sep 22, 2025 | 179.96 | 181.39 | 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% | 12,700 |
| Sep 18, 2025 | 178.49 | 180.07 | 178.40 | 180.07 | 180.07 | 2.05% | 17,600 |
| Sep 17, 2025 | 176.78 | 179.24 | 176.35 | 176.45 | 176.45 | -0.23% | 15,800 |
| Sep 16, 2025 | 175.86 | 176.85 | 175.45 | 176.85 | 176.85 | 0.79% | 9,000 |
| Sep 15, 2025 | 174.81 | 175.46 | 174.07 | 175.46 | 175.46 | 0.39% | 11,000 |
| Sep 12, 2025 | 177.94 | 177.94 | 174.77 | 174.77 | 174.77 | -2.19% | 7,000 |
| Sep 11, 2025 | 174.86 | 178.73 | 174.86 | 178.68 | 178.68 | 2.47% | 9,142 |
| Sep 10, 2025 | 177.71 | 177.71 | 174.00 | 174.38 | 174.38 | -1.92% | 21,200 |
| 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% | 6,300 |
Page 1 of 136