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 |
| Jan 24, 2022 | $77.25 | $78.33 | $75.82 | $78.24 | 947 900 |
| Jan 21, 2022 | $78.94 | $79.38 | $77.93 | $77.97 | 594 500 |
| Jan 20, 2022 | $79.76 | $80.51 | $78.69 | $78.77 | 592 300 |
| Jan 19, 2022 | $80.02 | $80.49 | $79.46 | $79.52 | 995 700 |
| Jan 18, 2022 | $80.04 | $80.15 | $79.50 | $79.82 | 725 000 |
| Jan 14, 2022 | $80.95 | $80.99 | $80.32 | $80.92 | 491 200 |
| Jan 13, 2022 | $82.26 | $82.32 | $81.14 | $81.29 | 437 300 |
| Jan 12, 2022 | $82.30 | $82.40 | $81.84 | $82.13 | 633 900 |
| Jan 11, 2022 | $81.58 | $82.04 | $80.86 | $82.04 | 569 200 |
| Jan 10, 2022 | $81.64 | $81.64 | $80.68 | $81.58 | 922 500 |
| Jan 07, 2022 | $82.36 | $82.43 | $81.96 | $82.03 | 589 000 |
| Jan 06, 2022 | $82.82 | $83.07 | $82.49 | $82.60 | 609 600 |
| Jan 05, 2022 | $83.86 | $84.06 | $82.91 | $82.95 | 430 800 |
| Jan 04, 2022 | $83.85 | $84.01 | $83.55 | $83.80 | 384 869 |
| Jan 03, 2022 | $84.42 | $84.42 | $83.19 | $83.68 | 729 989 |
| Dec 31, 2021 | $84.41 | $84.84 | $84.29 | $84.55 | 241 542 |
| Dec 30, 2021 | $84.95 | $85.07 | $84.38 | $84.46 | 361 168 |
| Dec 29, 2021 | $84.45 | $84.92 | $84.38 | $84.75 | 322 474 |
| Dec 28, 2021 | $84.28 | $84.53 | $84.23 | $84.40 | 324 650 |
| Dec 27, 2021 | $83.37 | $84.21 | $83.31 | $84.21 | 484 308 |
| Dec 23, 2021 | $82.89 | $83.31 | $82.72 | $83.03 | 247 316 |
| Dec 22, 2021 | $81.74 | $82.57 | $81.71 | $82.55 | 365 487 |
| Dec 21, 2021 | $81.44 | $81.77 | $81.01 | $81.71 | 1 181 122 |
| Dec 20, 2021 | $80.94 | $80.99 | $80.27 | $80.95 | 553 157 |
| Dec 17, 2021 | $82.76 | $82.88 | $81.87 | $81.96 | 281 245 |
