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 |
| Aug 18, 2021 | $79.24 | $79.39 | $78.34 | $78.43 | 304 359 |
| Aug 17, 2021 | $79.54 | $79.55 | $79.03 | $79.50 | 267 972 |
| Aug 16, 2021 | $79.15 | $79.81 | $78.85 | $79.81 | 489 015 |
| Aug 13, 2021 | $78.97 | $79.15 | $78.90 | $79.15 | 224 016 |
| Aug 12, 2021 | $79.05 | $79.05 | $78.67 | $78.86 | 301 321 |
| Aug 11, 2021 | $78.77 | $79.05 | $78.76 | $78.95 | 266 020 |
| Aug 10, 2021 | $78.50 | $78.78 | $78.38 | $78.65 | 252 113 |
| Aug 09, 2021 | $78.49 | $78.49 | $78.24 | $78.37 | 231 656 |
| Aug 06, 2021 | $78.45 | $78.60 | $78.27 | $78.50 | 469 124 |
| Aug 05, 2021 | $78.27 | $78.38 | $78.01 | $78.27 | 356 543 |
| Aug 04, 2021 | $78.41 | $78.57 | $78.03 | $78.03 | 456 103 |
| Aug 03, 2021 | $78.05 | $78.59 | $77.84 | $78.59 | 284 429 |
| Aug 02, 2021 | $78.23 | $78.29 | $77.84 | $77.92 | 236 024 |
| Jul 30, 2021 | $77.86 | $78.16 | $77.86 | $78.00 | 327 992 |
| Jul 29, 2021 | $77.74 | $78.09 | $77.69 | $77.99 | 297 837 |
| Jul 28, 2021 | $77.83 | $77.83 | $77.25 | $77.43 | 304 374 |
| Jul 27, 2021 | $77.54 | $77.95 | $77.41 | $77.87 | 323 912 |
| Jul 26, 2021 | $77.75 | $78.03 | $77.41 | $77.82 | 300 193 |
| Jul 23, 2021 | $77.61 | $78.04 | $77.41 | $77.93 | 375 665 |
| Jul 22, 2021 | $77.33 | $77.33 | $76.99 | $77.24 | 236 622 |
| Jul 21, 2021 | $77.20 | $77.34 | $77.04 | $77.18 | 185 050 |
| Jul 20, 2021 | $76.18 | $77.17 | $76.15 | $76.90 | 282 732 |
| Jul 19, 2021 | $76.31 | $76.55 | $75.47 | $76.02 | 521 269 |
| Jul 16, 2021 | $77.30 | $77.30 | $76.85 | $76.93 | 211 756 |
| Jul 15, 2021 | $76.55 | $77.07 | $76.52 | $77.07 | 420 056 |
