NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.45
+0.0100 (+0.0121%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Wednesday, 24th Apr 2024 FTCS stock ended at $82.45. This is 0.0121% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.622% from a day low at $82.03 to a day high of $82.54. |
| 90 days | $80.59 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $82.15 | $82.38 | $81.94 | $82.24 | 310 064 |
| Feb 09, 2024 | $82.19 | $82.24 | $81.94 | $82.24 | 400 583 |
| Feb 08, 2024 | $82.22 | $82.22 | $81.90 | $82.18 | 291 912 |
| Feb 07, 2024 | $82.02 | $82.41 | $81.97 | $82.21 | 300 424 |
| Feb 06, 2024 | $81.26 | $81.78 | $81.24 | $81.76 | 277 451 |
| Feb 05, 2024 | $81.29 | $81.37 | $80.89 | $81.08 | 416 403 |
| Feb 02, 2024 | $81.44 | $81.94 | $81.24 | $81.61 | 496 537 |
| Feb 01, 2024 | $80.91 | $81.64 | $80.66 | $81.63 | 443 095 |
| Jan 31, 2024 | $81.68 | $81.87 | $80.97 | $80.97 | 597 922 |
| Jan 30, 2024 | $81.14 | $81.63 | $81.10 | $81.55 | 289 378 |
| Jan 29, 2024 | $80.85 | $81.39 | $80.85 | $81.38 | 283 861 |
| Jan 26, 2024 | $81.00 | $81.16 | $80.82 | $80.97 | 295 091 |
| Jan 25, 2024 | $80.70 | $81.01 | $80.59 | $80.99 | 326 189 |
| Jan 24, 2024 | $81.13 | $81.24 | $80.47 | $80.51 | 474 675 |
| Jan 23, 2024 | $80.68 | $80.82 | $80.52 | $80.80 | 328 641 |
| Jan 22, 2024 | $80.49 | $80.75 | $80.45 | $80.54 | 445 892 |
| Jan 19, 2024 | $80.68 | $80.98 | $80.19 | $80.81 | 406 429 |
| Jan 18, 2024 | $79.94 | $80.48 | $79.70 | $80.46 | 340 805 |
| Jan 17, 2024 | $79.78 | $80.23 | $79.75 | $79.97 | 326 972 |
| Jan 16, 2024 | $80.22 | $80.32 | $79.87 | $80.17 | 317 567 |
| Jan 12, 2024 | $80.29 | $80.56 | $80.17 | $80.46 | 475 857 |
| Jan 11, 2024 | $80.00 | $80.12 | $79.50 | $80.06 | 473 123 |
| Jan 10, 2024 | $79.72 | $80.12 | $79.67 | $80.04 | 330 985 |
| Jan 09, 2024 | $79.67 | $79.75 | $79.42 | $79.72 | 506 393 |
| Jan 08, 2024 | $79.43 | $79.97 | $79.19 | $79.94 | 400 109 |
