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 |
| Oct 29, 2021 | $76.91 | $77.36 | $76.75 | $77.11 | 19 859 |
| Oct 28, 2021 | $77.66 | $77.83 | $77.50 | $77.82 | 28 440 |
| Oct 27, 2021 | $77.69 | $77.96 | $77.47 | $77.47 | 27 889 |
| Oct 26, 2021 | $78.24 | $78.29 | $77.58 | $77.65 | 24 677 |
| Oct 25, 2021 | $77.51 | $77.68 | $77.27 | $77.60 | 28 503 |
| Oct 22, 2021 | $77.72 | $77.93 | $77.23 | $77.42 | 22 752 |
| Oct 21, 2021 | $77.59 | $77.81 | $77.30 | $77.56 | 26 697 |
| Oct 20, 2021 | $77.70 | $78.02 | $77.62 | $77.96 | 31 690 |
| Oct 19, 2021 | $77.20 | $77.74 | $77.16 | $77.60 | 26 906 |
| Oct 18, 2021 | $76.84 | $77.03 | $76.19 | $76.87 | 38 014 |
| Oct 15, 2021 | $77.02 | $77.20 | $76.71 | $76.91 | 30 417 |
| Oct 14, 2021 | $76.09 | $76.63 | $76.09 | $76.50 | 26 631 |
| Oct 13, 2021 | $75.24 | $75.69 | $75.20 | $75.53 | 38 673 |
| Oct 12, 2021 | $75.37 | $75.50 | $74.81 | $74.81 | 43 596 |
| Oct 11, 2021 | $75.90 | $76.17 | $75.47 | $75.48 | 40 827 |
| Oct 08, 2021 | $76.19 | $76.25 | $75.78 | $75.98 | 33 909 |
| Oct 07, 2021 | $76.46 | $77.00 | $75.89 | $76.20 | 1 126 365 |
| Oct 06, 2021 | $75.49 | $76.14 | $75.12 | $76.14 | 31 689 |
| Oct 05, 2021 | $75.74 | $76.49 | $75.74 | $76.05 | 22 358 |
| Oct 04, 2021 | $76.32 | $76.32 | $75.32 | $75.51 | 30 650 |
| Oct 01, 2021 | $76.38 | $76.74 | $75.85 | $76.50 | 41 291 |
| Sep 30, 2021 | $76.73 | $77.27 | $76.31 | $76.31 | 51 774 |
| Sep 29, 2021 | $77.15 | $77.22 | $76.49 | $76.49 | 56 520 |
| Sep 28, 2021 | $77.87 | $77.87 | $76.88 | $77.02 | 50 096 |
| Sep 27, 2021 | $78.86 | $78.94 | $78.44 | $78.79 | 16 066 |
