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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2022 | $49.37 | $49.53 | $49.02 | $49.14 | 198 273 |
| Feb 18, 2022 | $49.66 | $49.70 | $49.50 | $49.55 | 42 000 |
| Feb 17, 2022 | $49.65 | $49.97 | $49.65 | $49.86 | 201 000 |
| Feb 16, 2022 | $50.03 | $50.12 | $49.86 | $50.08 | 27 700 |
| Feb 15, 2022 | $49.92 | $50.00 | $49.89 | $50.00 | 21 600 |
| Feb 14, 2022 | $49.89 | $50.00 | $49.61 | $49.85 | 227 400 |
| Feb 11, 2022 | $50.21 | $50.23 | $49.99 | $50.03 | 16 800 |
| Feb 10, 2022 | $50.51 | $50.51 | $49.96 | $50.00 | 26 400 |
| Feb 09, 2022 | $50.54 | $50.66 | $50.47 | $50.52 | 66 800 |
| Feb 08, 2022 | $50.40 | $50.42 | $50.25 | $50.37 | 3 900 |
| Feb 07, 2022 | $50.23 | $50.49 | $50.23 | $50.38 | 15 200 |
| Feb 04, 2022 | $50.29 | $50.35 | $50.19 | $50.35 | 3 200 |
| Feb 03, 2022 | $50.44 | $50.59 | $50.26 | $50.42 | 5 500 |
| Feb 02, 2022 | $50.50 | $50.70 | $50.46 | $50.56 | 24 700 |
| Feb 01, 2022 | $50.29 | $50.60 | $50.20 | $50.59 | 34 600 |
| Jan 31, 2022 | $50.34 | $50.37 | $50.06 | $50.34 | 36 000 |
| Jan 28, 2022 | $50.18 | $50.18 | $49.49 | $50.00 | 191 600 |
| Jan 27, 2022 | $49.92 | $50.33 | $49.76 | $49.79 | 68 900 |
| Jan 26, 2022 | $50.64 | $50.64 | $49.83 | $49.83 | 7 800 |
| Jan 25, 2022 | $49.84 | $50.14 | $49.63 | $50.04 | 9 400 |
| Jan 24, 2022 | $49.69 | $50.14 | $49.27 | $49.94 | 14 000 |
| Jan 21, 2022 | $49.98 | $50.32 | $49.98 | $50.05 | 6 300 |
| Jan 20, 2022 | $50.90 | $50.90 | $50.56 | $50.56 | 1 900 |
| Jan 19, 2022 | $50.23 | $50.74 | $50.23 | $50.62 | 3 300 |
| Jan 18, 2022 | $51.63 | $51.63 | $50.70 | $50.88 | 12 800 |
