NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.21
-0.220 (-0.267%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Friday, 26th Apr 2024 FTCS stock ended at $82.21. This is 0.267% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.463% from a day low at $82.14 to a day high of $82.52. |
| 90 days | $80.66 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2023 | $72.23 | $73.04 | $72.08 | $73.03 | 543 616 |
| Apr 26, 2023 | $72.52 | $72.68 | $71.95 | $72.07 | 256 101 |
| Apr 25, 2023 | $73.69 | $73.77 | $73.07 | $73.09 | 299 791 |
| Apr 24, 2023 | $73.65 | $73.92 | $73.60 | $73.86 | 411 438 |
| Apr 21, 2023 | $73.81 | $73.91 | $73.35 | $73.61 | 273 897 |
| Apr 20, 2023 | $73.51 | $73.77 | $73.39 | $73.67 | 295 740 |
| Apr 19, 2023 | $73.93 | $73.93 | $73.49 | $73.72 | 337 568 |
| Apr 18, 2023 | $74.29 | $74.31 | $73.74 | $73.96 | 267 948 |
| Apr 17, 2023 | $73.82 | $74.10 | $73.65 | $74.10 | 493 103 |
| Apr 14, 2023 | $74.21 | $74.37 | $73.56 | $73.84 | 406 717 |
| Apr 13, 2023 | $73.77 | $74.28 | $73.38 | $74.20 | 302 867 |
| Apr 12, 2023 | $73.77 | $74.03 | $73.43 | $73.56 | 431 026 |
| Apr 11, 2023 | $73.50 | $73.78 | $73.42 | $73.60 | 426 772 |
| Apr 10, 2023 | $72.81 | $73.34 | $72.80 | $73.34 | 629 567 |
| Apr 06, 2023 | $73.05 | $73.23 | $72.90 | $73.13 | 615 965 |
| Apr 05, 2023 | $72.90 | $73.19 | $72.85 | $73.01 | 729 589 |
| Apr 04, 2023 | $73.56 | $73.58 | $72.60 | $72.80 | 582 408 |
| Apr 03, 2023 | $73.04 | $73.49 | $72.95 | $73.43 | 405 979 |
| Mar 31, 2023 | $72.51 | $73.00 | $72.43 | $72.94 | 424 299 |
| Mar 30, 2023 | $72.37 | $72.37 | $71.89 | $72.21 | 682 350 |
| Mar 29, 2023 | $71.79 | $72.03 | $71.59 | $72.00 | 384 668 |
| Mar 28, 2023 | $71.34 | $71.66 | $71.11 | $71.28 | 269 944 |
| Mar 27, 2023 | $71.40 | $71.60 | $71.14 | $71.31 | 358 358 |
| Mar 24, 2023 | $70.09 | $70.94 | $69.70 | $70.92 | 340 533 |
| Mar 23, 2023 | $70.93 | $71.46 | $70.17 | $70.51 | 298 625 |
