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 |
| Dec 06, 2021 | $79.97 | $80.40 | $79.54 | $80.16 | 21 639 |
| Dec 03, 2021 | $80.91 | $81.03 | $79.40 | $79.89 | 25 074 |
| Dec 02, 2021 | $79.72 | $80.53 | $79.49 | $80.35 | 27 665 |
| Dec 01, 2021 | $80.44 | $81.47 | $79.27 | $79.51 | 23 302 |
| Nov 30, 2021 | $80.72 | $80.91 | $79.52 | $79.74 | 19 282 |
| Nov 29, 2021 | $80.54 | $80.67 | $79.81 | $80.52 | 32 605 |
| Nov 26, 2021 | $79.96 | $80.11 | $79.10 | $79.12 | 28 152 |
| Nov 24, 2021 | $80.53 | $81.31 | $80.17 | $81.17 | 32 097 |
| Nov 23, 2021 | $80.93 | $81.20 | $80.34 | $81.04 | 32 136 |
| Nov 22, 2021 | $81.43 | $82.18 | $80.83 | $80.84 | 28 213 |
| Nov 19, 2021 | $81.43 | $81.57 | $81.13 | $81.30 | 29 539 |
| Nov 18, 2021 | $81.42 | $81.42 | $80.70 | $81.35 | 17 752 |
| Nov 17, 2021 | $81.15 | $81.23 | $80.77 | $81.03 | 39 278 |
| Nov 16, 2021 | $80.92 | $81.30 | $80.92 | $81.15 | 22 478 |
| Nov 15, 2021 | $81.40 | $81.40 | $80.76 | $81.00 | 22 223 |
| Nov 12, 2021 | $80.70 | $81.12 | $80.47 | $81.04 | 27 433 |
| Nov 11, 2021 | $80.35 | $80.60 | $80.13 | $80.45 | 38 584 |
| Nov 10, 2021 | $80.59 | $80.93 | $79.74 | $79.99 | 41 063 |
| Nov 09, 2021 | $80.85 | $81.06 | $80.59 | $80.81 | 34 337 |
| Nov 08, 2021 | $80.34 | $81.13 | $80.34 | $81.01 | 26 116 |
| Nov 05, 2021 | $80.24 | $80.49 | $79.77 | $80.22 | 20 537 |
| Nov 04, 2021 | $79.07 | $79.67 | $79.02 | $79.59 | 20 519 |
| Nov 03, 2021 | $78.50 | $79.23 | $78.44 | $79.07 | 27 900 |
| Nov 02, 2021 | $78.30 | $78.77 | $78.21 | $78.74 | 53 157 |
| Nov 01, 2021 | $77.54 | $77.88 | $77.14 | $77.88 | 32 209 |
