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 |
| Sep 23, 2021 | $77.02 | $77.77 | $77.00 | $77.43 | 374 324 |
| Sep 22, 2021 | $77.00 | $77.26 | $76.60 | $76.90 | 260 703 |
| Sep 21, 2021 | $76.85 | $77.20 | $76.36 | $76.41 | 286 438 |
| Sep 20, 2021 | $76.76 | $76.99 | $75.91 | $76.63 | 480 074 |
| Sep 17, 2021 | $77.99 | $77.99 | $77.40 | $77.54 | 204 562 |
| Sep 16, 2021 | $78.41 | $78.53 | $77.71 | $78.07 | 334 053 |
| Sep 15, 2021 | $78.06 | $78.63 | $77.85 | $78.39 | 248 382 |
| Sep 14, 2021 | $78.56 | $78.73 | $77.86 | $78.06 | 240 138 |
| Sep 13, 2021 | $78.99 | $78.99 | $78.04 | $78.42 | 304 829 |
| Sep 10, 2021 | $79.15 | $79.15 | $78.44 | $78.49 | 182 461 |
| Sep 09, 2021 | $79.26 | $79.60 | $78.82 | $78.89 | 341 360 |
| Sep 08, 2021 | $78.86 | $79.39 | $78.72 | $79.39 | 241 639 |
| Sep 07, 2021 | $79.79 | $79.79 | $78.83 | $78.85 | 274 764 |
| Sep 03, 2021 | $79.75 | $80.01 | $79.58 | $79.84 | 856 259 |
| Sep 02, 2021 | $79.86 | $80.03 | $79.69 | $79.92 | 189 701 |
| Sep 01, 2021 | $79.63 | $79.66 | $79.19 | $79.60 | 244 887 |
| Aug 31, 2021 | $79.55 | $79.64 | $79.31 | $79.53 | 223 909 |
| Aug 30, 2021 | $79.39 | $79.81 | $79.39 | $79.63 | 199 454 |
| Aug 27, 2021 | $79.18 | $79.41 | $78.93 | $79.35 | 199 904 |
| Aug 26, 2021 | $79.15 | $79.19 | $78.70 | $78.95 | 217 685 |
| Aug 25, 2021 | $79.29 | $79.42 | $78.91 | $79.20 | 182 185 |
| Aug 24, 2021 | $79.68 | $79.69 | $79.17 | $79.20 | 254 307 |
| Aug 23, 2021 | $79.63 | $79.87 | $79.39 | $79.45 | 270 840 |
| Aug 20, 2021 | $79.09 | $79.54 | $78.87 | $79.38 | 256 956 |
| Aug 19, 2021 | $77.98 | $79.11 | $77.90 | $78.97 | 270 452 |
