NASDAQ:FTCS
$75.03
(
-0.623%
)
Friday, 27th Jan 2023
First Trust Capital Strength ETF Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $74.02 | $77.03 | Friday, 27th Jan 2023 FTCS stock ended at $75.03. This is 0.623% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.82% from a day low at $74.95 to a day high of $75.56. |
| 90 days | $71.28 | $79.34 | |
| 52 weeks | $66.01 | $79.57 |
Historical First Trust Capital Strength ETF prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $75.37 | $75.56 | $74.95 | $75.03 | 468 278 |
| 2023-01-26 | $75.59 | $75.59 | $74.91 | $75.50 | 363 053 |
| 2023-01-25 | $74.86 | $75.28 | $74.35 | $75.27 | 340 229 |
| 2023-01-24 | $75.35 | $76.06 | $74.65 | $75.47 | 465 737 |
| 2023-01-23 | $75.02 | $75.74 | $74.84 | $75.33 | 398 987 |
| 2023-01-20 | $74.36 | $75.02 | $74.02 | $74.96 | 440 530 |
| 2023-01-19 | $74.56 | $74.68 | $74.23 | $74.30 | 513 700 |
| 2023-01-18 | $76.13 | $76.17 | $74.74 | $74.81 | 673 728 |
| 2023-01-17 | $76.64 | $76.73 | $75.95 | $76.09 | 538 300 |
| 2023-01-13 | $76.24 | $76.73 | $76.02 | $76.58 | 553 466 |
| 2023-01-12 | $76.75 | $77.03 | $76.21 | $76.68 | 418 800 |
| 2023-01-11 | $76.24 | $76.69 | $76.01 | $76.69 | 414 900 |
| 2023-01-10 | $75.55 | $75.95 | $75.47 | $75.95 | 368 900 |
| 2023-01-09 | $76.09 | $76.66 | $75.52 | $75.62 | 404 937 |
| 2023-01-06 | $75.06 | $76.19 | $74.75 | $75.99 | 379 100 |
| 2023-01-05 | $74.77 | $74.80 | $74.18 | $74.29 | 461 083 |
| 2023-01-04 | $75.26 | $75.55 | $74.69 | $75.07 | 426 255 |
| 2023-01-03 | $75.20 | $75.28 | $74.23 | $74.81 | 567 278 |
| 2022-12-30 | $75.09 | $75.09 | $74.16 | $74.95 | 416 167 |
| 2022-12-29 | $74.93 | $75.50 | $74.76 | $75.34 | 434 025 |
| 2022-12-28 | $75.17 | $75.55 | $74.39 | $74.41 | 435 036 |
| 2022-12-27 | $75.21 | $75.40 | $74.87 | $75.14 | 381 923 |
| 2022-12-23 | $74.80 | $75.20 | $74.41 | $75.20 | 600 021 |
| 2022-12-22 | $75.25 | $75.25 | $74.09 | $75.18 | 808 227 |
| 2022-12-21 | $75.02 | $75.86 | $75.02 | $75.71 | 421 424 |
| 2022-12-20 | $74.78 | $75.07 | $74.47 | $74.73 | 454 852 |
| 2022-12-19 | $75.14 | $75.36 | $74.36 | $74.75 | 463 030 |
| 2022-12-16 | $75.19 | $75.44 | $74.66 | $75.22 | 543 527 |
| 2022-12-15 | $76.90 | $76.97 | $75.63 | $75.97 | 550 150 |
| 2022-12-14 | $77.94 | $78.60 | $77.17 | $77.60 | 528 364 |
| 2022-12-13 | $79.34 | $79.34 | $77.47 | $77.86 | 446 744 |
| 2022-12-12 | $76.72 | $77.71 | $76.71 | $77.62 | 365 786 |
| 2022-12-09 | $77.42 | $77.45 | $76.56 | $76.68 | 451 148 |
| 2022-12-08 | $77.23 | $77.67 | $77.09 | $77.49 | 349 793 |
| 2022-12-07 | $76.86 | $77.35 | $76.79 | $77.08 | 294 605 |
| 2022-12-06 | $77.71 | $77.71 | $76.47 | $76.85 | 549 402 |
| 2022-12-05 | $78.23 | $78.23 | $77.39 | $77.71 | 271 181 |
| 2022-12-02 | $77.81 | $79.03 | $77.81 | $78.75 | 640 887 |
| 2022-12-01 | $78.72 | $78.82 | $78.00 | $78.53 | 511 730 |
| 2022-11-30 | $76.62 | $78.42 | $76.19 | $78.42 | 464 103 |
| 2022-11-29 | $76.66 | $76.77 | $76.16 | $76.60 | 295 982 |
| 2022-11-28 | $77.34 | $77.55 | $76.50 | $76.62 | 334 957 |
| 2022-11-25 | $77.38 | $77.72 | $77.38 | $77.69 | 158 990 |
| 2022-11-23 | $77.21 | $77.55 | $77.08 | $77.26 | 384 447 |
| 2022-11-22 | $76.79 | $77.22 | $76.67 | $77.16 | 383 453 |
| 2022-11-21 | $76.12 | $76.61 | $76.05 | $76.36 | 335 419 |
| 2022-11-18 | $76.18 | $76.37 | $75.61 | $76.00 | 412 467 |
| 2022-11-17 | $74.92 | $75.48 | $74.67 | $75.08 | 280 596 |
| 2022-11-16 | $75.76 | $75.99 | $75.38 | $75.54 | 263 595 |
| 2022-11-15 | $76.01 | $76.15 | $75.12 | $75.84 | 452 531 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
