First Trust NYSE Arca Biotech ETF (FBT)
146.35
-0.16
(-0.11%)
USD |
NYSEARCA |
Sep 29, 16:00
146.32
-0.03
(-0.02%)
After-Hours: 20:00
FBT Price: 146.35 for Sept. 29, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 29, 2023 | 147.40 | 147.45 | 146.22 | 146.35 | 15298.00 |
| Sep 28, 2023 | 147.17 | 147.29 | 145.70 | 146.51 | 20959.00 |
| Sep 27, 2023 | 147.10 | 147.82 | 146.27 | 147.19 | 30719.00 |
| Sep 26, 2023 | 145.70 | 147.24 | 145.70 | 146.51 | 23742.00 |
| Sep 25, 2023 | 145.44 | 146.36 | 145.11 | 145.69 | 31207.00 |
| Sep 22, 2023 | 146.69 | 147.21 | 145.92 | 145.93 | 13491.00 |
| Sep 21, 2023 | 148.31 | 148.31 | 146.45 | 146.67 | 25616.00 |
| Sep 20, 2023 | 149.65 | 150.27 | 148.62 | 148.62 | 21048.00 |
| Sep 19, 2023 | 149.04 | 149.76 | 148.96 | 149.42 | 22851.00 |
| Sep 18, 2023 | 151.07 | 151.07 | 149.01 | 149.01 | 21012.00 |
| Sep 15, 2023 | 152.23 | 152.89 | 150.89 | 150.94 | 17275.00 |
| Sep 14, 2023 | 153.08 | 153.58 | 152.54 | 152.94 | 12480.00 |
| Sep 13, 2023 | 153.36 | 153.98 | 151.86 | 152.52 | 19972.00 |
| Sep 12, 2023 | 152.23 | 153.70 | 152.23 | 152.95 | 42956.00 |
| Sep 11, 2023 | 152.37 | 152.88 | 151.33 | 152.35 | 13682.00 |
| Sep 08, 2023 | 152.63 | 152.63 | 151.56 | 152.02 | 26188.00 |
| Sep 07, 2023 | 152.36 | 152.48 | 151.74 | 151.89 | 66029.00 |
| Sep 06, 2023 | 153.66 | 153.66 | 152.00 | 152.59 | 23044.00 |
| Sep 05, 2023 | 155.48 | 155.48 | 153.22 | 153.22 | 31136.00 |
| Sep 01, 2023 | 155.24 | 156.44 | 155.24 | 155.92 | 12957.00 |
| Aug 31, 2023 | 155.41 | 155.62 | 154.40 | 154.55 | 30749.00 |
| Aug 30, 2023 | 154.99 | 155.84 | 154.99 | 155.62 | 38542.00 |
| Aug 29, 2023 | 153.29 | 154.86 | 153.29 | 154.49 | 60774.00 |
| Aug 28, 2023 | 154.06 | 154.73 | 153.04 | 153.30 | 22696.00 |
| Aug 25, 2023 | 152.29 | 153.54 | 151.46 | 153.29 | 11625.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
114.50
Minimum
Dec 24 2018
184.84
Maximum
Feb 08 2021
151.11
Average
152.34
Median