First Trust NYSE Arca Bi... Historical Data - FBT

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Etf Ticker Symbol Market Type
First Trust NYSE Arca Biotechnology Index Fund FBT AMEX Exchange Traded Fund
  Price Change Change Percent Etf Price Low Price High Price Open Price Close Price Last Traded
1.87 1.39% 136.23 134.64 136.9219 135.66 134.36 13:49:08
more quote information »

FBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

FBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 134.36 -1.75 -1.29% 139.04 139.56 134.36 136,112
Apr 06 2020 136.11 6.11 4.7% 133.47 136.34 132.7161 155,705
Apr 03 2020 130.00 -0.87 -0.66% 130.42 131.62 128.17 77,451
Apr 02 2020 130.87 3.76 2.96% 126.05 131.02 125.72 231,447
Apr 01 2020 127.11 -4.01 -3.06% 127.46 130.4611 126.49 114,463
Mar 31 2020 131.12 -0.66 -0.5% 132.22 132.49 129.79 100,123
Mar 30 2020 131.78 6.50 5.19% 128.72 131.83 127.90 95,584
Mar 27 2020 125.28 -4.72 -3.63% 127.36 130.16 125.28 134,916
Mar 26 2020 130.00 5.99 4.83% 124.85 130.28 124.1834 194,083
Mar 25 2020 124.01 1.42 1.16% 123.22 127.0599 121.2596 129,802
Mar 24 2020 122.59 6.83 5.9% 120.58 122.65 119.17 128,636
Mar 23 2020 115.76 -0.62 -0.53% 116.77 118.3358 112.14 100,057
Mar 20 2020 116.38 -2.79 -2.34% 121.46 124.24 116.191 242,298
Mar 19 2020 119.17 4.61 4.02% 113.77 121.00 113.44 121,892
Mar 18 2020 114.56 -3.59 -3.04% 112.81 119.32 108.08 112,131
Mar 17 2020 118.15 2.08 1.79% 115.74 120.84 112.48 123,508
Mar 16 2020 116.07 -11.07 -8.71% 115.33 122.42 111.87 199,225
Mar 13 2020 127.14 7.12 5.93% 125.94 127.37 116.5363 176,693
Mar 12 2020 120.02 -11.13 -8.49% 122.06 126.205 114.2982 246,819
Mar 11 2020 131.15 -7.90 -5.68% 135.57 138.27 130.04 167,351
Mar 10 2020 139.05 4.11 3.05% 139.48 139.48 131.88 410,445
Mar 09 2020 134.94 -9.02 -6.27% 133.99 139.31 133.22 101,354
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.