NASDAQ:FONE
Delisted
First Trust NASDAQ Smartphone Index Fund ETF Price (Quote)
$74.27
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.27 | $74.27 | Wednesday, 17th Aug 2022 FONE stock ended at $74.27. During the day the stock fluctuated 0% from a day low at $74.27 to a day high of $74.27. |
| 90 days | $74.27 | $74.27 | |
| 52 weeks | $72.24 | $83.49 |
| Date | Open | High | Low | Close | Volume |
| Jan 11, 2022 | $81.12 | $81.98 | $80.79 | $81.83 | 79 890 |
| Jan 10, 2022 | $80.43 | $80.94 | $79.82 | $80.84 | 65 268 |
| Jan 07, 2022 | $81.32 | $81.63 | $80.72 | $81.19 | 45 705 |
| Jan 06, 2022 | $81.18 | $81.82 | $80.80 | $81.26 | 34 613 |
| Jan 05, 2022 | $82.86 | $82.94 | $81.50 | $81.63 | 43 573 |
| Jan 04, 2022 | $83.34 | $83.49 | $82.56 | $82.72 | 34 867 |
| Jan 03, 2022 | $82.56 | $83.18 | $82.43 | $83.17 | 40 996 |
| Dec 31, 2021 | $83.14 | $83.25 | $82.41 | $82.61 | 30 657 |
| Dec 30, 2021 | $82.97 | $83.10 | $82.78 | $82.84 | 34 705 |
| Dec 29, 2021 | $82.92 | $83.06 | $82.67 | $82.97 | 50 276 |
| Dec 28, 2021 | $82.91 | $83.23 | $82.60 | $82.82 | 35 575 |
| Dec 27, 2021 | $81.99 | $82.88 | $81.99 | $82.74 | 19 237 |
| Dec 23, 2021 | $81.53 | $82.10 | $81.42 | $81.77 | 30 252 |
| Dec 22, 2021 | $80.74 | $81.44 | $80.73 | $81.35 | 19 332 |
| Dec 21, 2021 | $80.07 | $80.73 | $80.05 | $80.66 | 34 007 |
| Dec 20, 2021 | $79.07 | $79.61 | $78.98 | $79.45 | 58 219 |
| Dec 17, 2021 | $81.00 | $81.78 | $80.92 | $81.21 | 40 115 |
| Dec 16, 2021 | $82.33 | $82.99 | $81.04 | $81.25 | 43 760 |
| Dec 15, 2021 | $80.90 | $82.28 | $80.68 | $82.28 | 36 983 |
| Dec 14, 2021 | $81.02 | $81.22 | $80.60 | $80.95 | 29 080 |
| Dec 13, 2021 | $81.79 | $81.85 | $81.13 | $81.13 | 37 191 |
| Dec 10, 2021 | $81.81 | $82.04 | $81.65 | $81.91 | 24 786 |
| Dec 09, 2021 | $81.86 | $82.12 | $81.37 | $81.38 | 22 476 |
| Dec 08, 2021 | $82.07 | $82.26 | $81.58 | $82.26 | 26 667 |
| Dec 07, 2021 | $80.79 | $82.21 | $80.68 | $82.00 | 30 535 |
