NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.21
-0.220 (-0.267%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Friday, 26th Apr 2024 FTCS stock ended at $82.21. This is 0.267% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.463% from a day low at $82.14 to a day high of $82.52. |
| 90 days | $80.66 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2021 | $79.54 | $79.81 | $79.41 | $79.74 | 247 977 |
| Oct 27, 2021 | $79.94 | $79.94 | $79.22 | $79.23 | 243 808 |
| Oct 26, 2021 | $79.91 | $80.18 | $79.79 | $79.94 | 293 247 |
| Oct 25, 2021 | $79.71 | $80.02 | $79.40 | $79.88 | 302 833 |
| Oct 22, 2021 | $79.48 | $79.80 | $79.36 | $79.64 | 200 798 |
| Oct 21, 2021 | $79.08 | $79.36 | $78.72 | $79.35 | 285 886 |
| Oct 20, 2021 | $78.85 | $79.13 | $78.85 | $79.06 | 283 969 |
| Oct 19, 2021 | $78.41 | $78.81 | $78.21 | $78.81 | 342 876 |
| Oct 18, 2021 | $77.68 | $78.18 | $77.43 | $78.09 | 269 296 |
| Oct 15, 2021 | $77.84 | $78.21 | $77.83 | $78.03 | 253 217 |
| Oct 14, 2021 | $77.00 | $77.58 | $76.92 | $77.57 | 223 267 |
| Oct 13, 2021 | $76.27 | $76.43 | $75.61 | $76.33 | 341 150 |
| Oct 12, 2021 | $76.34 | $76.51 | $75.86 | $76.03 | 215 687 |
| Oct 11, 2021 | $76.47 | $76.92 | $76.19 | $76.20 | 177 788 |
| Oct 08, 2021 | $76.51 | $76.67 | $76.22 | $76.45 | 246 072 |
| Oct 07, 2021 | $76.23 | $77.09 | $76.23 | $76.51 | 306 799 |
| Oct 06, 2021 | $75.02 | $75.89 | $74.67 | $75.87 | 314 025 |
| Oct 05, 2021 | $74.92 | $75.82 | $74.75 | $75.46 | 248 900 |
| Oct 04, 2021 | $75.20 | $75.64 | $74.30 | $74.77 | 393 692 |
| Oct 01, 2021 | $75.10 | $75.83 | $74.44 | $75.44 | 217 646 |
| Sep 30, 2021 | $76.22 | $76.36 | $74.79 | $74.82 | 335 638 |
| Sep 29, 2021 | $75.64 | $76.22 | $75.56 | $75.88 | 268 991 |
| Sep 28, 2021 | $76.50 | $76.50 | $75.27 | $75.54 | 341 573 |
| Sep 27, 2021 | $77.55 | $77.55 | $76.81 | $76.83 | 237 265 |
| Sep 24, 2021 | $77.15 | $77.76 | $77.15 | $77.53 | 227 209 |
