NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$81.73
+0.180 (+0.221%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Friday, 19th Apr 2024 FTCS stock ended at $81.73. This is 0.221% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.516% from a day low at $81.40 to a day high of $81.82. |
| 90 days | $80.45 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $81.76 | $81.82 | $81.40 | $81.73 | 445 712 |
| 2024-04-18 | $81.87 | $82.14 | $81.43 | $81.55 | 257 150 |
| 2024-04-17 | $82.09 | $82.10 | $81.42 | $81.55 | 339 036 |
| 2024-04-16 | $82.06 | $82.14 | $81.65 | $81.74 | 373 726 |
| 2024-04-15 | $83.02 | $83.18 | $81.68 | $81.80 | 347 346 |
| 2024-04-12 | $82.79 | $82.90 | $82.07 | $82.36 | 305 232 |
| 2024-04-11 | $83.44 | $83.51 | $82.81 | $83.18 | 268 271 |
| 2024-04-10 | $83.44 | $83.56 | $83.05 | $83.25 | 304 309 |
| 2024-04-09 | $84.26 | $84.35 | $83.47 | $84.19 | 453 505 |
| 2024-04-08 | $83.99 | $84.25 | $83.99 | $84.05 | 359 967 |
| 2024-04-05 | $83.49 | $84.25 | $83.46 | $84.08 | 294 573 |
| 2024-04-04 | $84.63 | $84.76 | $83.29 | $83.41 | 333 763 |
| 2024-04-03 | $84.35 | $84.48 | $83.98 | $84.16 | 337 318 |
| 2024-04-02 | $84.50 | $84.62 | $84.19 | $84.45 | 280 901 |
| 2024-04-01 | $85.62 | $85.71 | $84.99 | $84.99 | 332 042 |
| 2024-03-28 | $85.80 | $85.89 | $85.63 | $85.65 | 242 397 |
| 2024-03-27 | $85.03 | $85.63 | $85.03 | $85.63 | 283 341 |
| 2024-03-26 | $84.86 | $84.98 | $84.68 | $84.73 | 319 817 |
| 2024-03-25 | $85.11 | $85.23 | $84.72 | $84.74 | 242 109 |
| 2024-03-22 | $85.72 | $85.72 | $85.22 | $85.22 | 228 714 |
| 2024-03-21 | $85.57 | $85.84 | $85.40 | $85.57 | 315 434 |
| 2024-03-20 | $85.17 | $85.69 | $85.12 | $85.66 | 370 223 |
| 2024-03-19 | $84.78 | $85.16 | $84.74 | $85.16 | 223 756 |
| 2024-03-18 | $84.72 | $85.07 | $84.64 | $84.68 | 269 892 |
| 2024-03-15 | $84.28 | $84.60 | $84.24 | $84.52 | 240 517 |
