NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.44
+0.170 (+0.207%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Tuesday, 23rd Apr 2024 FTCS stock ended at $82.44. This is 0.207% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.444% from a day low at $82.23 to a day high of $82.60. |
| 90 days | $80.47 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2021 | $73.78 | $73.85 | $73.37 | $73.51 | 390 359 |
| Apr 27, 2021 | $73.69 | $73.89 | $73.48 | $73.77 | 234 261 |
| Apr 26, 2021 | $74.00 | $74.00 | $73.50 | $73.57 | 289 478 |
| Apr 23, 2021 | $73.70 | $74.31 | $73.59 | $74.06 | 230 942 |
| Apr 22, 2021 | $73.97 | $74.16 | $73.51 | $73.66 | 304 614 |
| Apr 21, 2021 | $73.64 | $74.14 | $73.64 | $74.04 | 394 577 |
| Apr 20, 2021 | $73.05 | $73.58 | $73.03 | $73.49 | 292 495 |
| Apr 19, 2021 | $73.63 | $73.69 | $73.26 | $73.49 | 428 589 |
| Apr 16, 2021 | $73.67 | $73.87 | $73.59 | $73.65 | 454 064 |
| Apr 15, 2021 | $72.81 | $73.31 | $72.81 | $73.29 | 477 351 |
| Apr 14, 2021 | $72.63 | $72.68 | $72.36 | $72.46 | 361 182 |
| Apr 13, 2021 | $72.63 | $72.73 | $72.36 | $72.60 | 405 976 |
| Apr 12, 2021 | $72.42 | $72.74 | $72.28 | $72.74 | 275 470 |
| Apr 09, 2021 | $72.05 | $72.52 | $72.04 | $72.46 | 260 854 |
| Apr 08, 2021 | $72.17 | $72.17 | $71.96 | $72.04 | 325 475 |
| Apr 07, 2021 | $72.00 | $72.19 | $71.82 | $71.84 | 459 658 |
| Apr 06, 2021 | $72.11 | $72.35 | $72.01 | $72.15 | 398 580 |
| Apr 05, 2021 | $71.54 | $72.46 | $71.54 | $72.28 | 335 442 |
| Apr 01, 2021 | $70.87 | $71.20 | $70.66 | $71.15 | 575 676 |
| Mar 31, 2021 | $70.83 | $71.09 | $70.68 | $70.82 | 438 722 |
| Mar 30, 2021 | $71.07 | $71.10 | $70.56 | $70.68 | 552 022 |
| Mar 29, 2021 | $70.75 | $71.37 | $70.65 | $71.26 | 345 581 |
| Mar 26, 2021 | $69.46 | $70.95 | $69.46 | $70.90 | 417 544 |
| Mar 25, 2021 | $68.91 | $69.44 | $68.53 | $69.39 | 444 778 |
| Mar 24, 2021 | $69.21 | $69.71 | $69.12 | $69.16 | 365 268 |
