NASDAQ:FDIV
Delisted
First Trust Strategic Income ETF Price (Quote)
$43.76
-0.0700 (-0.160%)
At Close: Sep 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 27th Sep 2022 FDIV stock ended at $43.76. This is 0.160% less than the trading day before Monday, 26th Sep 2022. During the day the stock fluctuated 0.618% from a day low at $43.66 to a day high of $43.93. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $47.53 | $47.53 | $47.53 | $46.31 | 0 |
| Mar 09, 2016 | $47.53 | $47.53 | $47.53 | $46.31 | 300 |
| Mar 08, 2016 | $47.08 | $47.08 | $47.08 | $45.88 | 200 |
| Mar 07, 2016 | $47.58 | $47.58 | $47.54 | $46.37 | 800 |
| Mar 04, 2016 | $47.32 | $47.37 | $47.00 | $45.80 | 1 500 |
| Mar 03, 2016 | $47.50 | $47.50 | $46.87 | $45.68 | 500 |
| Mar 02, 2016 | $46.47 | $46.90 | $46.44 | $45.71 | 1 800 |
| Mar 01, 2016 | $46.75 | $46.75 | $46.62 | $45.55 | 1 200 |
| Feb 29, 2016 | $46.20 | $46.72 | $46.20 | $45.53 | 1 100 |
| Feb 26, 2016 | $46.59 | $46.59 | $46.20 | $45.02 | 1 100 |
| Feb 25, 2016 | $46.35 | $46.40 | $46.24 | $45.22 | 1 600 |
| Feb 24, 2016 | $46.40 | $46.40 | $46.40 | $45.22 | 0 |
| Feb 23, 2016 | $46.46 | $46.46 | $45.86 | $45.22 | 800 |
| Feb 22, 2016 | $45.96 | $46.02 | $45.96 | $44.70 | 500 |
| Feb 19, 2016 | $46.19 | $46.25 | $46.09 | $44.92 | 1 400 |
| Feb 18, 2016 | $46.14 | $46.15 | $46.07 | $44.75 | 1 500 |
| Feb 17, 2016 | $45.20 | $45.20 | $45.20 | $43.89 | 0 |
| Feb 16, 2016 | $45.06 | $45.20 | $45.06 | $43.89 | 900 |
| Feb 12, 2016 | $44.84 | $45.02 | $44.58 | $43.72 | 1 400 |
| Feb 11, 2016 | $45.43 | $45.43 | $45.43 | $44.12 | 0 |
| Feb 10, 2016 | $45.07 | $45.43 | $44.98 | $44.12 | 600 |
| Feb 09, 2016 | $44.84 | $45.00 | $44.84 | $43.70 | 300 |
| Feb 08, 2016 | $45.93 | $45.93 | $43.73 | $42.47 | 800 |
| Feb 05, 2016 | $46.12 | $46.12 | $45.72 | $44.66 | 1 500 |
| Feb 04, 2016 | $45.77 | $46.26 | $45.75 | $44.43 | 2 000 |
