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 |
| Feb 14, 2023 | $75.25 | $75.25 | $74.23 | $74.63 | 488 010 |
| Feb 13, 2023 | $74.79 | $75.24 | $74.75 | $75.22 | 303 931 |
| Feb 10, 2023 | $74.14 | $74.73 | $74.03 | $74.67 | 298 789 |
| Feb 09, 2023 | $75.22 | $75.22 | $73.96 | $74.12 | 417 573 |
| Feb 08, 2023 | $74.71 | $74.98 | $74.50 | $74.65 | 621 709 |
| Feb 07, 2023 | $74.61 | $75.21 | $74.06 | $75.06 | 450 676 |
| Feb 06, 2023 | $74.93 | $75.12 | $74.74 | $74.88 | 341 524 |
| Feb 03, 2023 | $75.40 | $75.46 | $74.84 | $75.10 | 379 633 |
| Feb 02, 2023 | $75.53 | $75.53 | $74.80 | $75.42 | 724 795 |
| Feb 01, 2023 | $75.49 | $76.20 | $74.80 | $75.75 | 562 982 |
| Jan 31, 2023 | $74.93 | $75.68 | $74.79 | $75.65 | 404 697 |
| Jan 30, 2023 | $74.91 | $75.43 | $74.66 | $74.71 | 396 139 |
| Jan 27, 2023 | $75.37 | $75.56 | $74.95 | $75.03 | 468 278 |
| Jan 26, 2023 | $75.59 | $75.59 | $74.91 | $75.50 | 363 053 |
| Jan 25, 2023 | $74.86 | $75.28 | $74.35 | $75.27 | 340 229 |
| Jan 24, 2023 | $75.35 | $76.06 | $74.65 | $75.47 | 465 737 |
| Jan 23, 2023 | $75.02 | $75.74 | $74.84 | $75.33 | 398 987 |
| Jan 20, 2023 | $74.36 | $75.02 | $74.02 | $74.96 | 440 530 |
| Jan 19, 2023 | $74.56 | $74.68 | $74.23 | $74.30 | 513 700 |
| Jan 18, 2023 | $76.13 | $76.17 | $74.74 | $74.81 | 673 728 |
| Jan 17, 2023 | $76.64 | $76.73 | $75.95 | $76.09 | 538 300 |
| Jan 13, 2023 | $76.24 | $76.73 | $76.02 | $76.58 | 553 466 |
| Jan 12, 2023 | $76.75 | $77.03 | $76.21 | $76.68 | 418 800 |
| Jan 11, 2023 | $76.24 | $76.69 | $76.01 | $76.69 | 414 900 |
| Jan 10, 2023 | $75.55 | $75.95 | $75.47 | $75.95 | 368 900 |
