First Trust NYSE Arca Biotechnology Index Fund FBT
271.03 USD -0.14 (-0.05%)
Regular-session close
271.03 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
268.25 Day range 272.35
190.23 52-week range 280.30
- YTD
- +31.24%
- 1 year
- +35.73%
FBT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 271.05 | 272.35 | 268.25 | 271.03 | -0.14 | -0.05% | 341,501 |
| Nov 12, 2026 | 273.52 | 274.40 | 270.00 | 271.17 | -3.90 | -1.42% | 55,300 |
| Nov 11, 2026 | 271.56 | 275.54 | 271.22 | 275.07 | +3.48 | +1.28% | 45,500 |
| Nov 10, 2026 | 271.96 | 274.02 | 269.83 | 271.59 | -1.94 | -0.71% | 39,300 |
| Nov 9, 2026 | 268.86 | 274.20 | 265.97 | 273.53 | +7.35 | +2.76% | 50,800 |
| Nov 6, 2026 | 263.42 | 267.12 | 262.34 | 266.18 | +0.77 | +0.29% | 77,400 |
| Nov 5, 2026 | 276.60 | 276.76 | 265.06 | 265.41 | -14.01 | -5.01% | 87,300 |
| Nov 4, 2026 | 283.15 | 283.15 | 272.56 | 279.42 | +3.34 | +1.21% | 51,800 |
| Nov 3, 2026 | 274.70 | 280.09 | 274.70 | 276.08 | +2.19 | +0.80% | 42,700 |
| Nov 2, 2026 | 278.52 | 279.08 | 273.69 | 273.89 | -4.66 | -1.67% | 76,600 |
| Oct 30, 2026 | 280.92 | 283.21 | 277.59 | 278.55 | -1.75 | -0.62% | 86,600 |
| Oct 29, 2026 | 279.12 | 281.10 | 277.87 | 280.30 | +0.80 | +0.29% | 40,900 |
| Oct 28, 2026 | 271.85 | 280.00 | 271.27 | 279.50 | +5.77 | +2.11% | 92,500 |
| Oct 27, 2026 | 269.40 | 273.73 | 268.46 | 273.73 | +2.26 | +0.83% | 47,600 |
| Oct 26, 2026 | 270.44 | 272.94 | 269.78 | 271.47 | +2.22 | +0.82% | 64,500 |
| Oct 23, 2026 | 271.54 | 271.54 | 268.02 | 269.25 | -3.43 | -1.26% | 60,200 |
| Oct 22, 2026 | 271.63 | 273.24 | 269.56 | 272.68 | +0.22 | +0.08% | 55,300 |
| Oct 21, 2026 | 271.42 | 274.25 | 270.90 | 272.46 | +0.69 | +0.25% | 58,500 |
| Oct 20, 2026 | 266.78 | 272.51 | 266.78 | 271.77 | +6.29 | +2.37% | 82,600 |
| Oct 19, 2026 | 264.38 | 266.31 | 264.38 | 265.48 | +1.88 | +0.71% | 38,600 |
| Oct 16, 2026 | 269.03 | 269.21 | 262.91 | 263.60 | -4.79 | -1.78% | 49,300 |
| Oct 15, 2026 | 265.25 | 269.95 | 265.11 | 268.39 | +5.44 | +2.07% | 55,500 |
| Oct 14, 2026 | 259.00 | 264.26 | 258.81 | 262.95 | +3.30 | +1.27% | 39,800 |
| Oct 13, 2026 | 263.64 | 263.64 | 259.49 | 259.65 | -4.25 | -1.61% | 44,900 |
| Oct 12, 2026 | 265.82 | 266.10 | 263.53 | 263.90 | -1.50 | -0.57% | 26,300 |
| Oct 9, 2026 | 260.84 | 266.02 | 260.36 | 265.40 | +5.21 | +2.00% | 187,300 |
| Oct 8, 2026 | 260.68 | 260.72 | 255.84 | 260.19 | -3.30 | -1.25% | 72,500 |
| Oct 7, 2026 | 263.63 | 267.25 | 263.28 | 263.49 | -1.48 | -0.56% | 63,900 |
| Oct 6, 2026 | 273.10 | 273.10 | 262.30 | 264.97 | -5.96 | -2.20% | 71,500 |
| Oct 5, 2026 | 266.36 | 271.78 | 265.60 | 270.93 | +4.49 | +1.69% | 51,000 |
| Oct 2, 2026 | 267.37 | 267.47 | 265.26 | 266.44 | +0.65 | +0.24% | 51,100 |
| Oct 1, 2026 | 271.66 | 273.34 | 265.78 | 265.79 | -6.47 | -2.38% | 96,600 |
| Sep 30, 2026 | 273.08 | 275.23 | 271.59 | 272.26 | -0.32 | -0.12% | 101,400 |
| Sep 29, 2026 | 272.57 | 274.85 | 270.30 | 272.58 | -0.78 | -0.29% | 37,600 |
| Sep 28, 2026 | 270.91 | 275.02 | 270.91 | 273.36 | +0.50 | +0.18% | 99,800 |
| Sep 25, 2026 | 274.39 | 274.39 | 271.09 | 272.86 | -0.44 | -0.16% | 773,600 |
| Sep 24, 2026 | 268.15 | 273.81 | 268.15 | 273.30 | +4.08 | +1.52% | 47,900 |
| Sep 23, 2026 | 273.28 | 273.28 | 267.79 | 269.22 | -4.55 | -1.66% | 39,200 |
| Sep 22, 2026 | 270.76 | 274.82 | 269.33 | 273.77 | +4.04 | +1.50% | 47,600 |
| Sep 21, 2026 | 269.82 | 270.82 | 268.55 | 269.73 | +1.58 | +0.59% | 26,500 |
| Sep 18, 2026 | 271.63 | 271.63 | 267.73 | 268.15 | -3.08 | -1.14% | 23,500 |
| Sep 17, 2026 | 268.20 | 271.23 | 267.24 | 271.23 | +6.21 | +2.34% | 37,700 |
| Sep 16, 2026 | 263.60 | 266.64 | 263.60 | 265.02 | +2.03 | +0.77% | 42,200 |
| Sep 15, 2026 | 263.29 | 264.08 | 261.67 | 262.99 | -1.27 | -0.48% | 14,600 |
| Sep 14, 2026 | 264.46 | 265.06 | 261.85 | 264.26 | +2.41 | +0.92% | 26,200 |
| Sep 11, 2026 | 264.46 | 264.97 | 261.85 | 261.85 | -0.43 | -0.16% | 30,100 |
| Sep 10, 2026 | 263.40 | 264.56 | 262.10 | 262.28 | -3.28 | -1.24% | 53,600 |
| Sep 9, 2026 | 264.98 | 266.53 | 264.09 | 265.56 | -0.22 | -0.08% | 18,400 |
| Sep 8, 2026 | 266.08 | 267.65 | 263.27 | 265.78 | -5.15 | -1.90% | 40,600 |
| Sep 4, 2026 | 271.47 | 271.49 | 270.40 | 270.93 | -2.86 | -1.04% | 21,200 |
| Sep 3, 2026 | 274.99 | 274.99 | 271.48 | 273.79 | +0.32 | +0.12% | 19,000 |
| Sep 2, 2026 | 267.37 | 273.87 | 267.37 | 273.47 | +5.63 | +2.10% | 39,000 |
| Sep 1, 2026 | 266.15 | 268.38 | 266.15 | 267.84 | +0.69 | +0.26% | 25,000 |
| Aug 31, 2026 | 265.60 | 267.99 | 263.17 | 267.15 | +0.20 | +0.07% | 42,400 |
| Aug 28, 2026 | 272.37 | 272.37 | 266.95 | 266.95 | -6.96 | -2.54% | 32,800 |
| Aug 27, 2026 | 271.26 | 274.81 | 271.26 | 273.91 | +1.84 | +0.68% | 26,500 |
| Aug 26, 2026 | 271.38 | 273.14 | 270.78 | 272.07 | -0.31 | -0.11% | 61,700 |
| Aug 25, 2026 | 270.25 | 272.91 | 270.25 | 272.38 | +3.42 | +1.27% | 66,200 |
| Aug 24, 2026 | 269.17 | 269.70 | 267.28 | 268.96 | -1.99 | -0.73% | 189,600 |
| Aug 21, 2026 | 269.08 | 272.80 | 269.08 | 270.95 | +2.82 | +1.05% | 38,000 |
| Aug 20, 2026 | 268.61 | 271.13 | 267.85 | 268.13 | -3.74 | -1.38% | 37,500 |
| Aug 19, 2026 | 265.83 | 271.87 | 265.83 | 271.87 | +11.13 | +4.27% | 85,500 |
| Aug 18, 2026 | 260.03 | 261.74 | 260.03 | 260.74 | +1.11 | +0.43% | 22,500 |
| Aug 17, 2026 | 255.40 | 259.73 | 255.40 | 259.63 | +4.21 | +1.65% | 39,600 |
| Aug 14, 2026 | 255.00 | 255.58 | 253.31 | 255.42 | -0.65 | -0.25% | 41,300 |
65 days, newest first. Daily bars as drawn on the FBT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.