NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.43
-0.0200 (-0.0243%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Thursday, 25th Apr 2024 FTCS stock ended at $82.43. This is 0.0243% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $81.78 to a day high of $82.50. |
| 90 days | $80.66 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $85.17 | $85.69 | $85.12 | $85.66 | 370 223 |
| Mar 19, 2024 | $84.78 | $85.16 | $84.74 | $85.16 | 223 756 |
| Mar 18, 2024 | $84.72 | $85.07 | $84.64 | $84.68 | 269 892 |
| Mar 15, 2024 | $84.28 | $84.60 | $84.24 | $84.52 | 240 517 |
| Mar 14, 2024 | $85.03 | $85.21 | $84.29 | $84.68 | 210 399 |
| Mar 13, 2024 | $84.95 | $85.17 | $84.76 | $84.96 | 335 105 |
| Mar 12, 2024 | $84.40 | $84.96 | $84.30 | $84.80 | 364 056 |
| Mar 11, 2024 | $84.09 | $84.35 | $83.69 | $84.31 | 236 190 |
| Mar 08, 2024 | $84.14 | $84.45 | $83.99 | $83.99 | 391 555 |
| Mar 07, 2024 | $84.32 | $84.47 | $84.20 | $84.23 | 308 642 |
| Mar 06, 2024 | $83.74 | $84.36 | $83.74 | $84.03 | 316 200 |
| Mar 05, 2024 | $83.97 | $84.06 | $83.36 | $83.65 | 316 088 |
| Mar 04, 2024 | $83.80 | $84.16 | $83.80 | $84.04 | 538 654 |
| Mar 01, 2024 | $83.65 | $84.05 | $83.54 | $83.99 | 378 809 |
| Feb 29, 2024 | $84.16 | $84.16 | $83.59 | $83.72 | 319 375 |
| Feb 28, 2024 | $83.64 | $83.98 | $83.59 | $83.90 | 369 221 |
| Feb 27, 2024 | $83.86 | $83.86 | $83.59 | $83.80 | 288 458 |
| Feb 26, 2024 | $83.94 | $84.08 | $83.76 | $83.81 | 265 349 |
| Feb 23, 2024 | $83.72 | $84.15 | $83.72 | $83.97 | 446 177 |
| Feb 22, 2024 | $82.90 | $83.71 | $82.86 | $83.58 | 378 539 |
| Feb 21, 2024 | $82.38 | $82.70 | $82.23 | $82.70 | 386 124 |
| Feb 20, 2024 | $82.03 | $82.43 | $82.03 | $82.19 | 447 000 |
| Feb 16, 2024 | $82.43 | $82.77 | $82.19 | $82.26 | 334 602 |
| Feb 15, 2024 | $82.05 | $82.66 | $82.05 | $82.59 | 262 397 |
| Feb 14, 2024 | $81.79 | $81.94 | $81.40 | $81.89 | 320 192 |
