NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$83.95
-0.0500 (-0.0595%)
At Close: May 13, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $81.16 | $84.36 | Monday, 13th May 2024 FTCS stock ended at $83.95. This is 0.0595% less than the trading day before Friday, 10th May 2024. During the day the stock fluctuated 0.560% from a day low at $83.89 to a day high of $84.36. |
90 days | $81.07 | $85.89 | |
52 weeks | $70.91 | $85.89 |
Date | Open | High | Low | Close | Volume |
Dec 16, 2022 | $75.19 | $75.44 | $74.66 | $75.22 | 543 527 |
Dec 15, 2022 | $76.90 | $76.97 | $75.63 | $75.97 | 550 150 |
Dec 14, 2022 | $77.94 | $78.60 | $77.17 | $77.60 | 528 364 |
Dec 13, 2022 | $79.34 | $79.34 | $77.47 | $77.86 | 446 744 |
Dec 12, 2022 | $76.72 | $77.71 | $76.71 | $77.62 | 365 786 |
Dec 09, 2022 | $77.42 | $77.45 | $76.56 | $76.68 | 451 148 |
Dec 08, 2022 | $77.23 | $77.67 | $77.09 | $77.49 | 349 793 |
Dec 07, 2022 | $76.86 | $77.35 | $76.79 | $77.08 | 294 605 |
Dec 06, 2022 | $77.71 | $77.71 | $76.47 | $76.85 | 549 402 |
Dec 05, 2022 | $78.23 | $78.23 | $77.39 | $77.71 | 271 181 |
Dec 02, 2022 | $77.81 | $79.03 | $77.81 | $78.75 | 640 887 |
Dec 01, 2022 | $78.72 | $78.82 | $78.00 | $78.53 | 511 730 |
Nov 30, 2022 | $76.62 | $78.42 | $76.19 | $78.42 | 464 103 |
Nov 29, 2022 | $76.66 | $76.77 | $76.16 | $76.60 | 295 982 |
Nov 28, 2022 | $77.34 | $77.55 | $76.50 | $76.62 | 334 957 |
Nov 25, 2022 | $77.38 | $77.72 | $77.38 | $77.69 | 158 990 |
Nov 23, 2022 | $77.21 | $77.55 | $77.08 | $77.26 | 384 447 |
Nov 22, 2022 | $76.79 | $77.22 | $76.67 | $77.16 | 383 453 |
Nov 21, 2022 | $76.12 | $76.61 | $76.05 | $76.36 | 335 419 |
Nov 18, 2022 | $76.18 | $76.37 | $75.61 | $76.00 | 412 467 |
Nov 17, 2022 | $74.92 | $75.48 | $74.67 | $75.08 | 280 596 |
Nov 16, 2022 | $75.76 | $75.99 | $75.38 | $75.54 | 263 595 |
Nov 15, 2022 | $76.01 | $76.15 | $75.12 | $75.84 | 452 531 |
Nov 14, 2022 | $75.42 | $76.11 | $75.42 | $75.70 | 240 440 |
Nov 11, 2022 | $75.95 | $75.95 | $75.02 | $75.54 | 299 995 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FTCS stock historical prices to predict future price movements?
Trend Analysis: Examine the FTCS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FTCS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.