NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$83.77
+0.630 (+0.758%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.16 | $84.35 | Thursday, 9th May 2024 FTCS stock ended at $83.77. This is 0.758% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.782% from a day low at $83.12 to a day high of $83.77. |
| 90 days | $81.07 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Mar 01, 2022 | $75.48 | $75.80 | $74.47 | $74.79 | 702 200 |
| Feb 28, 2022 | $75.15 | $75.78 | $74.69 | $75.61 | 930 600 |
| Feb 25, 2022 | $74.34 | $76.15 | $74.24 | $76.10 | 573 200 |
| Feb 24, 2022 | $72.59 | $74.16 | $72.39 | $73.99 | 1 101 800 |
| Feb 23, 2022 | $75.06 | $75.30 | $73.70 | $73.80 | 483 800 |
| Feb 22, 2022 | $75.38 | $75.65 | $74.33 | $74.84 | 577 500 |
| Feb 18, 2022 | $75.66 | $76.02 | $75.30 | $75.59 | 417 500 |
| Feb 17, 2022 | $76.20 | $76.25 | $75.56 | $75.67 | 479 800 |
| Feb 16, 2022 | $76.23 | $76.81 | $75.75 | $76.61 | 352 700 |
| Feb 15, 2022 | $76.60 | $76.84 | $76.12 | $76.43 | 488 600 |
| Feb 14, 2022 | $76.14 | $76.38 | $75.21 | $75.81 | 501 800 |
| Feb 11, 2022 | $77.40 | $77.72 | $76.08 | $76.26 | 740 400 |
| Feb 10, 2022 | $77.98 | $78.62 | $76.96 | $77.29 | 436 200 |
| Feb 09, 2022 | $78.78 | $79.04 | $78.75 | $78.89 | 373 300 |
| Feb 08, 2022 | $77.63 | $78.28 | $77.35 | $78.10 | 371 200 |
| Feb 07, 2022 | $78.02 | $78.12 | $77.33 | $77.51 | 280 700 |
| Feb 04, 2022 | $78.01 | $78.46 | $77.29 | $77.81 | 433 200 |
| Feb 03, 2022 | $79.07 | $79.17 | $78.37 | $78.47 | 445 000 |
| Feb 02, 2022 | $78.71 | $79.57 | $78.69 | $79.47 | 437 900 |
| Feb 01, 2022 | $78.76 | $78.79 | $77.84 | $78.68 | 949 100 |
| Jan 31, 2022 | $77.42 | $78.65 | $77.42 | $78.61 | 382 600 |
| Jan 28, 2022 | $76.39 | $77.77 | $75.54 | $77.76 | 669 700 |
| Jan 27, 2022 | $77.05 | $77.89 | $76.07 | $76.46 | 1 237 400 |
| Jan 26, 2022 | $77.70 | $78.13 | $75.97 | $76.59 | 770 400 |
| Jan 25, 2022 | $77.09 | $78.00 | $76.14 | $77.43 | 782 800 |
