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 |
| Mar 22, 2023 | $71.85 | $72.16 | $70.78 | $70.78 | 359 979 |
| Mar 21, 2023 | $71.78 | $72.01 | $71.37 | $71.91 | 328 980 |
| Mar 20, 2023 | $70.68 | $71.50 | $70.68 | $71.45 | 396 770 |
| Mar 17, 2023 | $71.36 | $71.36 | $70.21 | $70.47 | 253 228 |
| Mar 16, 2023 | $70.38 | $71.41 | $70.17 | $71.36 | 320 104 |
| Mar 15, 2023 | $70.50 | $70.68 | $69.89 | $70.61 | 447 976 |
| Mar 14, 2023 | $71.41 | $71.55 | $70.51 | $71.24 | 308 279 |
| Mar 13, 2023 | $70.29 | $71.44 | $70.13 | $70.60 | 590 828 |
| Mar 10, 2023 | $71.58 | $71.80 | $70.47 | $70.70 | 454 332 |
| Mar 09, 2023 | $72.85 | $72.85 | $71.28 | $71.50 | 415 660 |
| Mar 08, 2023 | $72.70 | $72.79 | $72.11 | $72.50 | 296 557 |
| Mar 07, 2023 | $73.94 | $73.94 | $72.61 | $72.75 | 248 716 |
| Mar 06, 2023 | $73.83 | $74.11 | $73.66 | $73.81 | 252 459 |
| Mar 03, 2023 | $73.39 | $73.81 | $73.02 | $73.79 | 278 153 |
| Mar 02, 2023 | $72.43 | $73.37 | $72.33 | $73.20 | 263 715 |
| Mar 01, 2023 | $72.39 | $72.84 | $72.36 | $72.74 | 334 285 |
| Feb 28, 2023 | $73.18 | $73.18 | $72.56 | $72.60 | 294 821 |
| Feb 27, 2023 | $73.56 | $73.75 | $72.98 | $73.17 | 251 653 |
| Feb 24, 2023 | $73.06 | $73.18 | $72.60 | $72.98 | 249 587 |
| Feb 23, 2023 | $73.69 | $73.85 | $72.94 | $73.58 | 216 550 |
| Feb 22, 2023 | $73.73 | $73.81 | $73.13 | $73.40 | 392 142 |
| Feb 21, 2023 | $74.24 | $74.36 | $73.47 | $73.53 | 325 594 |
| Feb 17, 2023 | $74.09 | $74.76 | $73.89 | $74.67 | 233 703 |
| Feb 16, 2023 | $74.19 | $74.70 | $73.97 | $74.13 | 338 724 |
| Feb 15, 2023 | $74.44 | $74.73 | $74.13 | $74.71 | 402 745 |
