First Trust NYSE Arca Biotechnology UCITS ETF (FBT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:11PM BST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Aug 2022 | 1,469.90 | 1,469.90 | 1,469.90 | 1,469.90 | 1,469.90 | - |
| 17 Aug 2022 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | 1,476.80 | - |
| 16 Aug 2022 | 1,517.29 | 1,517.29 | 1,517.29 | 1,493.80 | 1,493.80 | 14 |
| 15 Aug 2022 | 1,484.37 | 1,484.37 | 1,484.37 | 1,497.30 | 1,497.30 | 5 |
| 12 Aug 2022 | 1,477.79 | 1,477.79 | 1,477.79 | 1,482.30 | 1,482.30 | 25 |
| 11 Aug 2022 | 1,491.30 | 1,491.30 | 1,491.30 | 1,491.30 | 1,491.30 | - |
| 10 Aug 2022 | 1,473.30 | 1,473.30 | 1,473.30 | 1,473.30 | 1,473.30 | - |
| 09 Aug 2022 | 1,509.51 | 1,509.51 | 1,509.51 | 1,488.80 | 1,488.80 | 16 |
| 08 Aug 2022 | 1,511.20 | 1,511.20 | 1,511.20 | 1,512.30 | 1,512.30 | 6,000 |
| 05 Aug 2022 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - |
| 04 Aug 2022 | 1,460.60 | 1,472.82 | 1,460.60 | 1,472.10 | 1,472.10 | 4,752 |
| 03 Aug 2022 | 1,406.00 | 1,432.74 | 1,402.80 | 1,458.80 | 1,458.80 | 4,761 |
| 02 Aug 2022 | 1,371.20 | 1,372.15 | 1,371.20 | 1,396.00 | 1,396.00 | 232 |
| 01 Aug 2022 | 1,403.20 | 1,403.20 | 1,383.19 | 1,395.90 | 1,395.90 | 8,865 |
| 29 Jul 2022 | 1,411.00 | 1,411.00 | 1,411.00 | 1,398.00 | 1,398.00 | 2,372 |
| 28 Jul 2022 | 1,403.59 | 1,403.59 | 1,403.59 | 1,401.40 | 1,401.40 | 13 |
| 27 Jul 2022 | 1,404.99 | 1,404.99 | 1,404.99 | 1,401.00 | 1,401.00 | 43 |
| 26 Jul 2022 | 1,401.98 | 1,401.98 | 1,401.98 | 1,397.50 | 1,397.50 | 17 |
| 25 Jul 2022 | 1,411.80 | 1,411.80 | 1,402.02 | 1,396.40 | 1,396.40 | 73 |
| 22 Jul 2022 | 1,419.40 | 1,419.40 | 1,419.40 | 1,419.40 | 1,419.40 | - |
| 21 Jul 2022 | 1,420.94 | 1,429.21 | 1,420.94 | 1,439.70 | 1,439.70 | 54 |
| 20 Jul 2022 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | 1,432.60 | - |
| 19 Jul 2022 | 1,418.40 | 1,418.40 | 1,418.40 | 1,418.40 | 1,418.40 | - |
| 18 Jul 2022 | 1,443.80 | 1,445.00 | 1,443.80 | 1,426.50 | 1,426.50 | 6,000 |
| 15 Jul 2022 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.70 | 1,425.70 | - |
| 14 Jul 2022 | 1,440.00 | 1,445.00 | 1,440.00 | 1,421.00 | 1,421.00 | 262 |
| 13 Jul 2022 | 1,435.70 | 1,435.70 | 1,435.70 | 1,435.70 | 1,435.70 | - |
| 12 Jul 2022 | 1,451.60 | 1,451.60 | 1,451.60 | 1,435.50 | 1,435.50 | 1 |
| 11 Jul 2022 | 1,462.47 | 1,462.47 | 1,462.47 | 1,458.50 | 1,458.50 | 34 |
| 08 Jul 2022 | 1,453.80 | 1,453.80 | 1,453.80 | 1,456.80 | 1,456.80 | 14 |
| 07 Jul 2022 | 1,428.62 | 1,428.62 | 1,428.62 | 1,455.20 | 1,455.20 | 2 |
| 06 Jul 2022 | 1,448.60 | 1,448.60 | 1,448.60 | 1,448.60 | 1,448.60 | - |
| 05 Jul 2022 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | - |
| 04 Jul 2022 | 1,390.60 | 1,398.09 | 1,390.60 | 1,397.10 | 1,397.10 | 184 |
| 01 Jul 2022 | 1,369.53 | 1,375.30 | 1,369.53 | 1,398.40 | 1,398.40 | 143 |
| 30 Jun 2022 | 1,364.00 | 1,364.00 | 1,364.00 | 1,367.50 | 1,367.50 | 7,609 |
| 29 Jun 2022 | 1,368.60 | 1,369.60 | 1,361.37 | 1,369.20 | 1,369.20 | 377 |
| 28 Jun 2022 | 1,367.93 | 1,397.71 | 1,367.93 | 1,380.20 | 1,380.20 | 16 |
| 27 Jun 2022 | 1,384.60 | 1,384.60 | 1,384.60 | 1,384.60 | 1,384.60 | - |
| 24 Jun 2022 | 1,374.63 | 1,374.63 | 1,374.63 | 1,355.30 | 1,355.30 | 28 |
| 23 Jun 2022 | 1,313.00 | 1,313.00 | 1,304.00 | 1,332.90 | 1,332.90 | 7,562 |
| 22 Jun 2022 | 1,262.20 | 1,265.13 | 1,261.95 | 1,305.90 | 1,305.90 | 272 |
| 21 Jun 2022 | 1,294.80 | 1,294.80 | 1,286.20 | 1,286.50 | 1,286.50 | 3,898 |
| 20 Jun 2022 | 1,282.00 | 1,284.32 | 1,276.00 | 1,287.20 | 1,287.20 | 2,421 |
| 17 Jun 2022 | 1,265.00 | 1,274.00 | 1,265.00 | 1,280.30 | 1,280.30 | 47 |
| 16 Jun 2022 | 1,236.00 | 1,236.20 | 1,234.98 | 1,220.30 | 1,220.30 | 1,257 |
| 15 Jun 2022 | 1,264.00 | 1,267.00 | 1,253.87 | 1,277.90 | 1,277.90 | 1,890 |
| 14 Jun 2022 | 1,279.57 | 1,279.57 | 1,279.57 | 1,253.10 | 1,253.10 | 3 |
| 13 Jun 2022 | 1,249.80 | 1,249.80 | 1,249.80 | 1,238.40 | 1,238.40 | 1,277 |
| 10 Jun 2022 | 1,291.40 | 1,294.20 | 1,281.20 | 1,270.90 | 1,270.90 | 3,024 |
| 09 Jun 2022 | 1,336.00 | 1,336.30 | 1,328.09 | 1,308.00 | 1,308.00 | 904 |
| 08 Jun 2022 | 1,341.40 | 1,341.40 | 1,341.40 | 1,340.70 | 1,340.70 | 6 |
| 07 Jun 2022 | 1,290.80 | 1,290.80 | 1,290.80 | 1,312.10 | 1,312.10 | 615 |
| 06 Jun 2022 | 1,334.60 | 1,334.60 | 1,299.85 | 1,305.30 | 1,305.30 | 7,343 |
| 01 Jun 2022 | 1,307.20 | 1,334.07 | 1,307.00 | 1,297.90 | 1,297.90 | 3,368 |
| 31 May 2022 | 1,328.20 | 1,328.20 | 1,328.20 | 1,309.90 | 1,309.90 | 1,195 |
| 30 May 2022 | 1,343.80 | 1,343.80 | 1,343.80 | 1,343.80 | 1,343.80 | - |
| 27 May 2022 | 1,299.00 | 1,304.34 | 1,299.00 | 1,327.20 | 1,327.20 | 1,540 |
| 26 May 2022 | 1,298.70 | 1,298.70 | 1,298.70 | 1,298.70 | 1,298.70 | - |
| 25 May 2022 | 1,295.60 | 1,295.60 | 1,295.60 | 1,276.50 | 1,276.50 | 170 |
| 24 May 2022 | 1,294.80 | 1,294.80 | 1,289.98 | 1,285.00 | 1,285.00 | 646 |
| 23 May 2022 | 1,315.00 | 1,315.00 | 1,313.72 | 1,296.70 | 1,296.70 | 152 |
| 20 May 2022 | 1,312.60 | 1,314.75 | 1,310.45 | 1,292.20 | 1,292.20 | 1,102 |
| 19 May 2022 | 1,289.00 | 1,293.86 | 1,289.00 | 1,295.40 | 1,295.40 | 3,018 |
| 18 May 2022 | 1,310.20 | 1,310.20 | 1,310.20 | 1,310.20 | 1,310.20 | - |
| 17 May 2022 | 1,321.00 | 1,321.00 | 1,321.00 | 1,318.50 | 1,318.50 | 272 |
| 16 May 2022 | 1,323.21 | 1,341.57 | 1,323.21 | 1,324.00 | 1,324.00 | 316 |
| 13 May 2022 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | 1,326.20 | - |
| 12 May 2022 | 1,252.73 | 1,252.73 | 1,243.52 | 1,279.80 | 1,279.80 | 949 |
| 11 May 2022 | 1,282.70 | 1,282.70 | 1,282.70 | 1,282.70 | 1,282.70 | - |
| 10 May 2022 | 1,252.40 | 1,272.21 | 1,252.40 | 1,261.00 | 1,261.00 | 717 |
| 09 May 2022 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | 1,263.20 | - |
| 06 May 2022 | 1,325.70 | 1,325.70 | 1,325.70 | 1,325.70 | 1,325.70 | - |
| 05 May 2022 | 1,394.80 | 1,395.00 | 1,394.80 | 1,366.60 | 1,366.60 | 148 |
| 04 May 2022 | 1,355.09 | 1,359.30 | 1,355.09 | 1,342.10 | 1,342.10 | 299 |
| 03 May 2022 | 1,353.20 | 1,353.20 | 1,340.62 | 1,367.20 | 1,367.20 | 2,674 |
| 29 Apr 2022 | 1,354.20 | 1,354.20 | 1,354.20 | 1,354.20 | 1,354.20 | - |
| 28 Apr 2022 | 1,373.40 | 1,378.37 | 1,343.20 | 1,339.20 | 1,339.20 | 2,843 |
| 27 Apr 2022 | 1,358.80 | 1,358.80 | 1,356.20 | 1,359.00 | 1,359.00 | 354 |
| 26 Apr 2022 | 1,380.28 | 1,380.28 | 1,380.28 | 1,357.60 | 1,357.60 | 751 |
| 25 Apr 2022 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | 1,371.70 | - |
| 22 Apr 2022 | 1,380.57 | 1,380.57 | 1,380.57 | 1,374.80 | 1,374.80 | 136 |
| 21 Apr 2022 | 1,392.30 | 1,392.30 | 1,392.30 | 1,392.30 | 1,392.30 | - |
| 20 Apr 2022 | 1,400.20 | 1,400.20 | 1,400.20 | 1,400.20 | 1,400.20 | - |
| 19 Apr 2022 | 1,396.98 | 1,396.98 | 1,396.98 | 1,401.60 | 1,401.60 | 357 |
| 14 Apr 2022 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | 1,439.60 | - |
| 13 Apr 2022 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | 1,434.40 | - |
| 12 Apr 2022 | 1,442.20 | 1,442.24 | 1,416.49 | 1,434.30 | 1,434.30 | 150 |
| 11 Apr 2022 | 1,454.60 | 1,455.20 | 1,451.60 | 1,432.70 | 1,432.70 | 716 |
| 08 Apr 2022 | 1,459.60 | 1,459.60 | 1,459.19 | 1,462.60 | 1,462.60 | 272 |
| 07 Apr 2022 | 1,440.40 | 1,440.40 | 1,439.63 | 1,448.00 | 1,448.00 | 138 |
| 06 Apr 2022 | 1,425.60 | 1,425.60 | 1,425.60 | 1,425.60 | 1,425.60 | - |
| 05 Apr 2022 | 1,440.20 | 1,441.16 | 1,440.00 | 1,447.10 | 1,447.10 | 1,695 |
| 04 Apr 2022 | 1,433.20 | 1,438.80 | 1,429.50 | 1,443.20 | 1,443.20 | 856 |
| 01 Apr 2022 | 1,365.40 | 1,369.22 | 1,365.40 | 1,413.90 | 1,413.90 | 204 |
| 31 Mar 2022 | 1,399.40 | 1,399.57 | 1,399.40 | 1,395.60 | 1,395.60 | 142 |
| 30 Mar 2022 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | 1,409.30 | - |
| 29 Mar 2022 | 1,389.77 | 1,389.77 | 1,389.77 | 1,396.00 | 1,396.00 | 8 |
| 28 Mar 2022 | 1,380.20 | 1,380.20 | 1,376.41 | 1,367.80 | 1,367.80 | 913 |
| 25 Mar 2022 | 1,372.40 | 1,372.70 | 1,372.40 | 1,361.60 | 1,361.60 | 508 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
