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 |
| Nov 10, 2022 | $75.39 | $76.01 | $74.81 | $75.88 | 396 690 |
| Nov 09, 2022 | $74.07 | $74.38 | $73.13 | $73.21 | 272 300 |
| Nov 08, 2022 | $73.78 | $74.78 | $73.50 | $74.22 | 457 037 |
| Nov 07, 2022 | $73.13 | $73.69 | $72.88 | $73.49 | 270 220 |
| Nov 04, 2022 | $72.87 | $73.24 | $71.86 | $72.90 | 299 351 |
| Nov 03, 2022 | $71.57 | $72.45 | $71.28 | $72.09 | 361 915 |
| Nov 02, 2022 | $73.89 | $74.53 | $72.45 | $72.46 | 344 986 |
| Nov 01, 2022 | $74.11 | $74.40 | $73.40 | $73.92 | 486 873 |
| Oct 31, 2022 | $73.63 | $74.08 | $73.52 | $73.80 | 284 771 |
| Oct 28, 2022 | $72.53 | $74.13 | $72.53 | $74.05 | 245 070 |
| Oct 27, 2022 | $72.56 | $73.03 | $72.35 | $72.46 | 360 668 |
| Oct 26, 2022 | $71.92 | $72.80 | $71.82 | $72.20 | 311 058 |
| Oct 25, 2022 | $70.63 | $71.70 | $70.63 | $71.65 | 413 614 |
| Oct 24, 2022 | $70.19 | $71.06 | $70.15 | $70.89 | 370 345 |
| Oct 21, 2022 | $68.43 | $69.94 | $68.18 | $69.83 | 330 043 |
| Oct 20, 2022 | $68.90 | $69.34 | $68.14 | $68.28 | 291 154 |
| Oct 19, 2022 | $69.53 | $69.54 | $68.51 | $69.06 | 375 913 |
| Oct 18, 2022 | $70.09 | $70.17 | $69.17 | $69.83 | 436 244 |
| Oct 17, 2022 | $68.31 | $69.07 | $68.31 | $68.93 | 544 030 |
| Oct 14, 2022 | $69.17 | $69.52 | $67.42 | $67.64 | 385 702 |
| Oct 13, 2022 | $66.25 | $69.12 | $66.01 | $68.86 | 308 778 |
| Oct 12, 2022 | $67.64 | $68.05 | $67.22 | $67.28 | 369 363 |
| Oct 11, 2022 | $67.27 | $68.30 | $67.24 | $67.62 | 402 228 |
| Oct 10, 2022 | $67.63 | $67.85 | $66.98 | $67.50 | 239 970 |
| Oct 07, 2022 | $68.28 | $68.31 | $67.06 | $67.42 | 327 702 |
