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 |
| Feb 03, 2016 | $45.72 | $45.95 | $45.72 | $44.62 | 1 200 |
| Feb 02, 2016 | $45.80 | $45.90 | $45.80 | $44.55 | 1 300 |
| Feb 01, 2016 | $45.95 | $45.95 | $45.95 | $44.62 | 500 |
| Jan 29, 2016 | $45.16 | $45.16 | $45.16 | $43.85 | 0 |
| Jan 28, 2016 | $45.06 | $45.16 | $45.06 | $43.85 | 800 |
| Jan 27, 2016 | $44.89 | $47.43 | $44.89 | $43.93 | 1 900 |
| Jan 26, 2016 | $45.64 | $45.64 | $43.54 | $42.28 | 700 |
| Jan 25, 2016 | $46.80 | $46.80 | $46.50 | $45.27 | 2 900 |
| Jan 22, 2016 | $46.00 | $46.11 | $46.00 | $44.78 | 900 |
| Jan 21, 2016 | $46.00 | $46.00 | $45.77 | $44.45 | 1 900 |
| Jan 20, 2016 | $44.88 | $45.31 | $42.39 | $42.13 | 10 600 |
| Jan 19, 2016 | $44.78 | $45.16 | $44.74 | $43.39 | 1 100 |
| Jan 15, 2016 | $45.00 | $45.00 | $44.63 | $43.54 | 3 400 |
| Jan 14, 2016 | $45.20 | $45.21 | $45.20 | $43.74 | 2 300 |
| Jan 13, 2016 | $45.65 | $45.65 | $45.12 | $43.66 | 4 500 |
| Jan 12, 2016 | $45.69 | $45.69 | $45.54 | $44.21 | 700 |
| Jan 11, 2016 | $45.56 | $45.65 | $45.46 | $44.17 | 400 |
| Jan 08, 2016 | $45.56 | $45.94 | $45.56 | $44.44 | 1 200 |
| Jan 07, 2016 | $46.06 | $46.09 | $45.95 | $44.46 | 600 |
| Jan 06, 2016 | $46.29 | $46.29 | $46.28 | $44.78 | 300 |
| Jan 05, 2016 | $46.29 | $46.29 | $46.29 | $44.79 | 300 |
