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 |
| Dec 16, 2021 | $83.29 | $83.43 | $82.64 | $82.90 | 328 289 |
| Dec 15, 2021 | $81.70 | $82.96 | $81.61 | $82.89 | 354 095 |
| Dec 14, 2021 | $81.82 | $82.11 | $81.16 | $81.60 | 377 202 |
| Dec 13, 2021 | $82.14 | $82.51 | $81.87 | $82.25 | 272 166 |
| Dec 10, 2021 | $81.57 | $82.17 | $81.52 | $82.16 | 304 797 |
| Dec 09, 2021 | $81.03 | $81.35 | $80.97 | $81.03 | 245 504 |
| Dec 08, 2021 | $81.47 | $81.59 | $80.90 | $81.36 | 434 079 |
| Dec 07, 2021 | $81.04 | $81.62 | $80.95 | $81.42 | 240 190 |
| Dec 06, 2021 | $80.03 | $80.67 | $79.89 | $80.41 | 242 395 |
| Dec 03, 2021 | $79.66 | $79.95 | $78.75 | $79.43 | 347 423 |
| Dec 02, 2021 | $78.23 | $79.69 | $78.20 | $79.38 | 317 913 |
| Dec 01, 2021 | $79.33 | $80.06 | $78.09 | $78.12 | 311 317 |
| Nov 30, 2021 | $80.00 | $80.12 | $78.42 | $78.48 | 488 152 |
| Nov 29, 2021 | $80.12 | $80.85 | $80.04 | $80.51 | 275 865 |
| Nov 26, 2021 | $80.33 | $80.68 | $79.43 | $79.75 | 239 803 |
| Nov 24, 2021 | $80.96 | $81.22 | $80.76 | $81.20 | 184 457 |
| Nov 23, 2021 | $80.90 | $81.24 | $80.70 | $81.21 | 241 592 |
| Nov 22, 2021 | $81.32 | $81.76 | $80.98 | $81.00 | 201 403 |
| Nov 19, 2021 | $81.42 | $81.47 | $81.18 | $81.23 | 242 011 |
| Nov 18, 2021 | $81.34 | $81.34 | $80.80 | $81.14 | 224 833 |
| Nov 17, 2021 | $81.63 | $81.65 | $81.14 | $81.39 | 257 649 |
| Nov 16, 2021 | $81.51 | $82.09 | $81.51 | $81.78 | 265 184 |
| Nov 15, 2021 | $81.63 | $81.63 | $81.20 | $81.35 | 226 466 |
| Nov 12, 2021 | $81.08 | $81.56 | $80.85 | $81.42 | 167 306 |
| Nov 11, 2021 | $81.10 | $81.10 | $80.64 | $80.76 | 217 645 |
