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 |
| 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 |
| Mar 23, 2021 | $69.23 | $69.65 | $68.90 | $69.10 | 549 763 |
| Mar 22, 2021 | $68.60 | $69.32 | $68.60 | $69.20 | 333 283 |
| Mar 19, 2021 | $68.92 | $69.00 | $68.39 | $68.59 | 466 049 |
| Mar 18, 2021 | $68.72 | $69.26 | $68.61 | $68.79 | 264 403 |
| Mar 17, 2021 | $69.14 | $69.35 | $68.84 | $69.22 | 526 722 |
| Mar 16, 2021 | $69.36 | $69.42 | $69.09 | $69.20 | 338 036 |
| Mar 15, 2021 | $68.96 | $69.30 | $68.58 | $69.22 | 473 166 |
| Mar 12, 2021 | $68.67 | $68.90 | $68.49 | $68.87 | 299 400 |
| Mar 11, 2021 | $68.55 | $69.14 | $68.49 | $68.72 | 451 085 |
| Mar 10, 2021 | $68.12 | $68.51 | $67.87 | $68.24 | 530 307 |
| Mar 09, 2021 | $67.85 | $68.31 | $67.71 | $67.74 | 535 270 |
| Mar 08, 2021 | $67.43 | $68.33 | $67.18 | $67.27 | 591 916 |
| Mar 05, 2021 | $66.18 | $67.31 | $65.61 | $67.17 | 451 184 |
| Mar 04, 2021 | $66.49 | $66.87 | $65.07 | $65.71 | 703 377 |
| Mar 03, 2021 | $67.31 | $67.38 | $66.61 | $66.61 | 763 930 |
| Mar 02, 2021 | $67.73 | $67.79 | $67.24 | $67.38 | 346 784 |
| Mar 01, 2021 | $67.06 | $67.99 | $67.06 | $67.65 | 438 093 |
| Feb 26, 2021 | $67.34 | $67.55 | $66.45 | $66.50 | 629 736 |
| Feb 25, 2021 | $67.87 | $68.06 | $66.82 | $66.99 | 531 188 |
| Feb 24, 2021 | $67.58 | $68.15 | $67.26 | $67.97 | 600 492 |
| Feb 23, 2021 | $67.52 | $67.84 | $67.01 | $67.65 | 550 411 |
| Feb 22, 2021 | $67.73 | $67.91 | $67.50 | $67.64 | 452 945 |
