NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$84.00
+0.230 (+0.275%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.16 | $84.09 | Friday, 10th May 2024 FTCS stock ended at $84.00. This is 0.275% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.250% from a day low at $83.88 to a day high of $84.09. |
| 90 days | $81.07 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 09, 2023 | $76.09 | $76.66 | $75.52 | $75.62 | 404 937 |
| Jan 06, 2023 | $75.06 | $76.19 | $74.75 | $75.99 | 379 100 |
| Jan 05, 2023 | $74.77 | $74.80 | $74.18 | $74.29 | 461 083 |
| Jan 04, 2023 | $75.26 | $75.55 | $74.69 | $75.07 | 426 255 |
| Jan 03, 2023 | $75.20 | $75.28 | $74.23 | $74.81 | 567 278 |
| Dec 30, 2022 | $75.09 | $75.09 | $74.16 | $74.95 | 416 167 |
| Dec 29, 2022 | $74.93 | $75.50 | $74.76 | $75.34 | 434 025 |
| Dec 28, 2022 | $75.17 | $75.55 | $74.39 | $74.41 | 435 036 |
| Dec 27, 2022 | $75.21 | $75.40 | $74.87 | $75.14 | 381 923 |
| Dec 23, 2022 | $74.80 | $75.20 | $74.41 | $75.20 | 600 021 |
| Dec 22, 2022 | $75.25 | $75.25 | $74.09 | $75.18 | 808 227 |
| Dec 21, 2022 | $75.02 | $75.86 | $75.02 | $75.71 | 421 424 |
| Dec 20, 2022 | $74.78 | $75.07 | $74.47 | $74.73 | 454 852 |
| Dec 19, 2022 | $75.14 | $75.36 | $74.36 | $74.75 | 463 030 |
| Dec 16, 2022 | $75.19 | $75.44 | $74.66 | $75.22 | 543 527 |
