NYSE:FMY
First Trust Stock Price (Quote)
$11.90
-0.0078 (-0.0655%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.48 | $12.16 | Friday, 3rd May 2024 FMY stock ended at $11.90. This is 0.0655% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.379% from a day low at $11.86 to a day high of $11.91. |
| 90 days | $11.48 | $12.18 | |
| 52 weeks | $10.76 | $12.18 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $11.86 | $11.91 | $11.86 | $11.90 | 2 279 |
| May 02, 2024 | $11.87 | $11.92 | $11.76 | $11.91 | 3 686 |
| May 01, 2024 | $11.69 | $11.90 | $11.69 | $11.86 | 5 938 |
| Apr 30, 2024 | $11.73 | $11.81 | $11.73 | $11.81 | 5 666 |
| Apr 29, 2024 | $11.82 | $11.89 | $11.71 | $11.83 | 5 343 |
| Apr 26, 2024 | $11.69 | $11.80 | $11.69 | $11.78 | 4 545 |
| Apr 25, 2024 | $11.65 | $11.75 | $11.65 | $11.75 | 1 487 |
| Apr 24, 2024 | $11.72 | $11.85 | $11.66 | $11.66 | 2 758 |
| Apr 23, 2024 | $11.85 | $11.85 | $11.77 | $11.78 | 5 284 |
| Apr 22, 2024 | $11.69 | $11.73 | $11.63 | $11.69 | 5 821 |
| Apr 19, 2024 | $11.57 | $11.65 | $11.57 | $11.65 | 1 848 |
| Apr 18, 2024 | $11.68 | $11.70 | $11.68 | $11.69 | 3 467 |
| Apr 17, 2024 | $11.56 | $11.69 | $11.56 | $11.69 | 3 545 |
| Apr 16, 2024 | $11.61 | $11.63 | $11.48 | $11.62 | 2 612 |
| Apr 15, 2024 | $11.71 | $11.71 | $11.61 | $11.61 | 5 475 |
| Apr 12, 2024 | $11.86 | $11.86 | $11.72 | $11.72 | 10 315 |
| Apr 11, 2024 | $12.02 | $12.02 | $11.74 | $11.77 | 16 571 |
| Apr 10, 2024 | $11.93 | $12.10 | $11.89 | $12.02 | 10 111 |
| Apr 09, 2024 | $12.06 | $12.16 | $12.02 | $12.02 | 5 891 |
| Apr 08, 2024 | $11.99 | $12.05 | $11.89 | $12.00 | 22 496 |
| Apr 05, 2024 | $12.00 | $12.16 | $12.00 | $12.01 | 7 435 |
| Apr 04, 2024 | $12.05 | $12.05 | $11.98 | $12.04 | 6 892 |
| Apr 03, 2024 | $11.96 | $12.06 | $11.92 | $12.04 | 10 281 |
| Apr 02, 2024 | $12.08 | $12.09 | $12.00 | $12.01 | 24 139 |
| Apr 01, 2024 | $12.10 | $12.14 | $11.99 | $12.12 | 6 976 |
