Skip to main content

First Trust Amex Biotech Index Fund (NY: FBT )

166.94 -1.29 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 167.47 168.39 166.04 166.94 60,212 -1.29(-0.77%)
Mar 12, 2025 169.21 169.21 167.73 168.23 14,532 -0.23(-0.14%)
Mar 11, 2025 170.83 171.30 167.22 168.46 15,170 -3.03(-1.77%)
Mar 10, 2025 171.32 173.93 170.83 171.49 29,699 -2.49(-1.43%)
Mar 07, 2025 173.04 175.37 172.13 173.98 16,114 +0.51(+0.30%)
Mar 06, 2025 172.36 174.70 172.36 173.47 27,971 -0.91(-0.52%)
Mar 05, 2025 172.32 174.44 172.12 174.37 22,870 +2.54(+1.48%)
Mar 04, 2025 170.94 173.17 170.34 171.84 15,101 +0.38(+0.22%)
Mar 03, 2025 175.74 175.79 171.08 171.46 13,598 -4.01(-2.29%)
Feb 28, 2025 172.91 175.47 172.88 175.47 13,545 +1.56(+0.90%)
Feb 27, 2025 175.59 176.74 173.23 173.91 12,502 -2.06(-1.17%)
Feb 26, 2025 176.97 177.61 175.28 175.97 9,254 -1.08(-0.61%)
Feb 25, 2025 178.35 178.35 175.53 177.05 19,144 -1.39(-0.78%)
Feb 24, 2025 177.50 178.90 177.50 178.44 19,934 +0.54(+0.30%)
Feb 21, 2025 178.77 179.54 177.03 177.90 14,533 -0.07(-0.04%)
Feb 20, 2025 178.25 178.26 177.04 177.97 26,250 +0.14(+0.08%)
Feb 19, 2025 175.72 177.99 175.72 177.83 16,430 +1.85(+1.05%)
Feb 18, 2025 177.02 177.45 175.68 175.98 87,805 -0.09(-0.05%)
Feb 14, 2025 176.64 177.22 175.41 176.07 18,606 -0.18(-0.10%)
Feb 13, 2025 174.59 176.25 173.29 176.25 11,579 +2.66(+1.53%)
Feb 12, 2025 171.40 173.59 171.00 173.59 22,383 +1.40(+0.81%)
Feb 11, 2025 172.62 173.03 172.03 172.19 20,390 -1.66(-0.95%)
Feb 10, 2025 176.82 176.82 173.85 173.85 11,580 -2.68(-1.52%)
Feb 07, 2025 179.77 179.77 176.26 176.53 19,476 -3.52(-1.96%)
Feb 06, 2025 182.61 182.61 180.05 180.05 13,239 -2.14(-1.17%)
Feb 05, 2025 179.31 182.69 179.31 182.19 16,980 +3.16(+1.77%)
Feb 04, 2025 178.70 180.64 178.28 179.03 41,107 +0.32(+0.18%)
Feb 03, 2025 177.64 180.16 177.23 178.71 18,571 -2.03(-1.12%)
Jan 31, 2025 181.92 183.59 180.54 180.74 26,956 -1.10(-0.60%)
Jan 30, 2025 180.46 182.61 180.46 181.84 20,922 +2.20(+1.22%)
Jan 29, 2025 179.76 180.88 178.09 179.64 21,966 -0.94(-0.52%)
Jan 28, 2025 179.52 181.11 178.80 180.58 48,110 +1.23(+0.68%)
Jan 27, 2025 177.95 180.98 177.95 179.35 66,514 +0.00(+0.00%)
Jan 24, 2025 180.22 180.51 178.65 179.35 31,588 -1.49(-0.82%)
Jan 23, 2025 177.35 180.84 175.00 180.84 52,849 +3.36(+1.89%)
Jan 22, 2025 178.10 178.84 177.41 177.48 10,941 -0.76(-0.43%)
Jan 21, 2025 174.23 178.37 174.23 178.24 20,491 +5.25(+3.03%)
Jan 17, 2025 174.95 174.95 172.48 172.99 24,028 -1.29(-0.74%)
Jan 16, 2025 174.25 174.50 172.21 174.28 99,108 +0.73(+0.42%)
Jan 15, 2025 173.83 175.14 172.70 173.55 19,378 +0.71(+0.41%)
Jan 14, 2025 175.71 175.71 172.07 172.84 16,864 -1.35(-0.78%)
Jan 13, 2025 171.82 174.51 171.17 174.19 22,561 +2.89(+1.69%)
Jan 10, 2025 169.93 171.35 169.45 171.30 19,996 +0.08(+0.04%)
Jan 08, 2025 170.10 171.56 168.68 171.22 46,820 +1.38(+0.82%)
Jan 07, 2025 169.41 172.00 169.41 169.84 15,995 +1.28(+0.76%)
Jan 06, 2025 168.62 169.89 168.00 168.56 19,705 +0.58(+0.34%)
Jan 03, 2025 167.30 168.72 167.12 167.98 21,328 +1.28(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.