First Trust Balanced Income ETF (FTBI)
NYSEARCA: FTBI · Real-Time Price · USD
20.81
-0.07 (-0.31%)
Aug 15, 2025, 4:00 PM - Market closed
FTBI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.84 | 20.88 | 20.81 | 20.81 | 20.81 | -0.33% | 3,988 |
| Aug 14, 2025 | 20.91 | 20.96 | 20.86 | 20.87 | 20.87 | -0.32% | 7,868 |
| Aug 13, 2025 | 20.98 | 20.98 | 20.94 | 20.94 | 20.94 | 0.43% | 5,222 |
| Aug 12, 2025 | 20.82 | 20.89 | 20.75 | 20.85 | 20.85 | 0.66% | 19,705 |
| Aug 11, 2025 | 20.82 | 20.82 | 20.69 | 20.72 | 20.72 | -0.17% | 3,389 |
| Aug 8, 2025 | 20.76 | 20.80 | 20.75 | 20.75 | 20.75 | 0.28% | 3,317 |
| Aug 7, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.07% | 31 |
| Aug 6, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.68 | 0.16% | 292 |
| Aug 5, 2025 | 20.66 | 20.66 | 20.65 | 20.65 | 20.65 | -0.07% | 1,202 |
| Aug 4, 2025 | 20.67 | 20.71 | 20.66 | 20.66 | 20.66 | 0.78% | 11,493 |
| Aug 1, 2025 | 20.56 | 20.56 | 20.50 | 20.50 | 20.50 | -0.40% | 2,456 |
| Jul 31, 2025 | 20.68 | 20.72 | 20.58 | 20.58 | 20.58 | -0.08% | 13,933 |
| Jul 30, 2025 | 20.58 | 20.60 | 20.58 | 20.60 | 20.60 | -0.16% | 144 |
| Jul 29, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.15% | 53 |
| Jul 28, 2025 | 20.65 | 20.66 | 20.64 | 20.66 | 20.66 | 0.23% | 4,750 |
| Jul 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.24% | 1 |
| Jul 24, 2025 | 20.49 | 20.58 | 20.49 | 20.56 | 20.56 | -0.16% | 278 |
| Jul 23, 2025 | 20.65 | 20.66 | 20.60 | 20.60 | 20.60 | -0.53% | 2,166 |
| Jul 22, 2025 | 20.64 | 20.75 | 20.60 | 20.71 | 20.71 | 0.11% | 33,270 |
| Jul 21, 2025 | 20.83 | 20.83 | 20.68 | 20.68 | 20.56 | 0.15% | 16,019 |
| Jul 18, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.53 | 0.02% | 15 |
| Jul 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.53 | 0.37% | 989 |
| Jul 16, 2025 | 20.55 | 20.61 | 20.47 | 20.57 | 20.45 | 0.14% | 14,054 |
| Jul 15, 2025 | 20.64 | 20.64 | 20.49 | 20.54 | 20.42 | -0.32% | 25,012 |
| Jul 14, 2025 | 20.55 | 20.66 | 20.55 | 20.61 | 20.49 | 0.02% | 3,085 |
| Jul 11, 2025 | 20.70 | 20.70 | 20.53 | 20.60 | 20.48 | -0.34% | 14,009 |
| Jul 10, 2025 | 20.64 | 20.73 | 20.64 | 20.67 | 20.55 | 0.10% | 5,596 |
| Jul 9, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.53 | 0.32% | 5,169 |
| Jul 8, 2025 | 20.62 | 20.62 | 20.58 | 20.59 | 20.47 | -0.14% | 5,169 |
| Jul 7, 2025 | 20.61 | 20.63 | 20.53 | 20.61 | 20.49 | -0.23% | 17,606 |
| Jul 3, 2025 | 20.70 | 20.70 | 20.66 | 20.66 | 20.54 | 0.19% | 1,968 |
| Jul 2, 2025 | 20.64 | 20.65 | 20.62 | 20.62 | 20.50 | 0.21% | 1,043 |
| Jul 1, 2025 | 20.57 | 20.63 | 20.54 | 20.58 | 20.46 | 0.20% | 7,462 |
| Jun 30, 2025 | 20.48 | 20.54 | 20.48 | 20.54 | 20.42 | 0.45% | 4,258 |
| Jun 27, 2025 | 20.46 | 20.46 | 20.44 | 20.44 | 20.33 | -0.28% | 4,759 |
| Jun 26, 2025 | 20.44 | 20.54 | 20.36 | 20.50 | 20.38 | 0.22% | 797,649 |
| Jun 25, 2025 | 20.50 | 20.51 | 20.46 | 20.46 | 20.22 | -0.12% | 1,641 |
| Jun 24, 2025 | 20.44 | 20.53 | 20.44 | 20.48 | 20.25 | 0.34% | 9,460 |
| Jun 23, 2025 | 20.20 | 20.41 | 20.20 | 20.41 | 20.18 | 0.94% | 42,900 |
| Jun 20, 2025 | 20.22 | 20.25 | 20.21 | 20.22 | 19.99 | -0.20% | 5,656 |
| Jun 18, 2025 | 20.36 | 20.36 | 20.26 | 20.26 | 20.03 | 0.08% | 1,202 |
| Jun 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.01 | -0.30% | 702 |
| Jun 16, 2025 | 20.35 | 20.37 | 20.31 | 20.31 | 20.07 | 0.41% | 1,330 |
| Jun 13, 2025 | 20.31 | 20.36 | 20.22 | 20.22 | 19.99 | -0.58% | 5,223 |
| Jun 12, 2025 | 20.35 | 20.41 | 20.34 | 20.34 | 20.11 | 0.33% | 14,797 |
| Jun 11, 2025 | 20.35 | 20.35 | 20.28 | 20.28 | 20.04 | 0.06% | 3,358 |
| Jun 10, 2025 | 20.26 | 20.32 | 20.22 | 20.26 | 20.03 | 0.30% | 7,401 |
| Jun 9, 2025 | 20.24 | 20.28 | 20.20 | 20.20 | 19.97 | 0.23% | 13,458 |
| Jun 6, 2025 | 20.20 | 20.20 | 20.15 | 20.16 | 19.92 | 0.08% | 1,775 |
| Jun 5, 2025 | 20.17 | 20.18 | 20.13 | 20.14 | 19.91 | -0.18% | 1,449 |