First Trust NYSE Arca Biotechnology UCITS ETF - FBT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,951.18	1,950.8	1,950.8	1,951.18	1,950.8	459
January 13, 2026	1,942	1,945	1,945	1,950.6	1,942	5,250
January 12, 2026	1,963	1,932.4	1,932.4	1,963	1,932.4	100
January 09, 2026	1,969.98	1,967	1,967	1,969.98	1,967	20
January 08, 2026	2,000.5	1,971.8	1,971.8	2,000.5	1,971.8	498
January 07, 2026	1,985.7	1,985.7	1,985.7	1,985.7	1,985.7	0
January 06, 2026	1,935.8	1,935.8	1,935.8	1,935.8	1,935.8	0
January 05, 2026	1,893.63	1,872.7	1,872.7	1,893.63	1,872.7	779
January 02, 2026	1,885.32	1,884.2	1,884.2	1,885.32	1,884.2	422
December 31, 2025	1,912.86	1,906.5	1,906.5	1,912.86	1,906.5	574
December 30, 2025	1,915.8	1,915.8	1,915.8	1,915.8	1,915.8	0
December 29, 2025	1,942.8	1,933.6	1,933.6	1,942.8	1,933.6	300
December 24, 2025	1,956.2	1,956.2	1,956.2	1,956.2	1,956.2	0
December 23, 2025	1,955.57	1,955.2	1,955.2	1,962.69	1,948.53	564
December 22, 2025	1,949.4	1,962.8	1,962.8	1,962.8	1,949.4	2,627
December 19, 2025	1,907.4	1,947.9	1,947.9	1,947.9	1,907.4	300
December 18, 2025	1,893.6	1,899.2	1,899.2	1,899.2	1,890	1,417
December 17, 2025	1,909.6	1,909.6	1,909.6	1,909.6	1,909.6	0
December 16, 2025	1,906.8	1,888.4	1,888.4	1,906.8	1,888.4	307
December 15, 2025	1,916.4	1,912.8	1,912.8	1,916.4	1,907	469
December 12, 2025	1,922	1,917.6	1,917.6	1,922	1,917.6	300
December 11, 2025	1,918	1,918	1,918	1,918	1,918	0
December 10, 2025	1,918.9	1,918.9	1,918.9	1,918.9	1,918.9	0
December 09, 2025	1,932.4	1,924.2	1,924.2	1,932.4	1,924.2	300
December 08, 2025	1,961.2	1,941	1,941	1,961.4	1,941	13,150
December 05, 2025	1,953.2	1,953.2	1,953.2	1,953.2	1,953.2	0
December 04, 2025	1,955	1,953.8	1,953.8	1,955	1,930	2,708
December 03, 2025	1,956.8	1,952.9	1,952.9	1,956.8	1,952.9	60
December 02, 2025	1,957.4	1,948.2	1,948.2	1,964.6	1,948.2	8,699
December 01, 2025	1,967.8	1,957	1,957	1,967.8	1,948.4	1,879
November 28, 2025	1,997.2	1,978.5	1,978.5	1,997.4	1,978.4	1,171
November 27, 2025	1,982.4	1,982.4	1,982.4	1,982.4	1,982.4	0
November 26, 2025	1,993	1,984.9	1,984.9	1,994.4	1,976.6	615
November 25, 2025	1,976	1,976.3	1,976.3	1,976.3	1,976	50
November 24, 2025	1,952.2	1,956.5	1,956.5	1,956.5	1,952.2	300
November 21, 2025	1,924.4	1,924.4	1,924.4	1,924.4	1,924.4	0
November 20, 2025	1,900.4	1,918.6	1,918.6	1,918.6	1,900.4	9,909
November 19, 2025	1,863	1,863	1,863	1,863	1,863	0
November 18, 2025	1,848.4	1,853	1,853	1,853	1,846.8	699
November 17, 2025	1,875.2	1,872	1,872	1,875.2	1,872	104
November 14, 2025	1,869.2	1,860.6	1,860.6	1,869.2	1,845.6	257
November 13, 2025	1,887.8	1,883.2	1,883.2	1,887.8	1,883.2	54
November 12, 2025	1,893.5	1,893.5	1,893.5	1,893.5	1,893.5	0
November 11, 2025	1,852.4	1,852.4	1,852.4	1,852.4	1,852.4	315
November 10, 2025	1,830.8	1,817.3	1,817.3	1,830.8	1,815.6	570
November 07, 2025	1,813.31	1,787.2	1,787.2	1,813.31	1,787.2	610
November 06, 2025	1,816.3	1,816.3	1,816.3	1,816.3	1,816.3	0
November 05, 2025	1,818.6	1,823.6	1,823.6	1,823.6	1,818.6	242
November 04, 2025	1,804.9	1,804.9	1,804.9	1,804.9	1,804.9	0
November 03, 2025	1,806.8	1,766.3	1,766.3	1,806.8	1,766.3	2
October 31, 2025	1,783.8	1,785.4	1,785.4	1,785.4	1,783.8	1,116
October 30, 2025	1,761.59	1,776.7	1,776.7	1,776.7	1,761.59	180
October 29, 2025	1,765.8	1,765.8	1,765.8	1,765.8	1,765.8	0
October 28, 2025	1,756.37	1,753.9	1,753.9	1,756.85	1,753.9	3
October 27, 2025	1,762.4	1,750.4	1,750.4	1,762.4	1,750.4	857
October 24, 2025	1,757.32	1,753.3	1,753.3	1,757.32	1,748.2	377
October 23, 2025	1,730.06	1,722.9	1,722.9	1,730.06	1,720.2	691
October 22, 2025	1,726.9	1,726.9	1,726.9	1,726.9	1,726.9	0
October 21, 2025	1,739.9	1,739.9	1,739.9	1,739.9	1,739.9	0
October 20, 2025	1,710.64	1,738.7	1,738.7	1,738.7	1,710.64	6,213

First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L) LSE