NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.34
+0.590 (+0.722%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.16 | $84.76 | Friday, 3rd May 2024 FTCS stock ended at $82.34. This is 0.722% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.764% from a day low at $81.84 to a day high of $82.46. |
| 90 days | $80.89 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 19, 2021 | $68.96 | $68.96 | $68.09 | $68.11 | 293 520 |
| Feb 18, 2021 | $68.30 | $68.79 | $68.14 | $68.75 | 331 484 |
| Feb 17, 2021 | $68.25 | $68.73 | $68.12 | $68.73 | 606 961 |
| Feb 16, 2021 | $68.89 | $68.97 | $68.37 | $68.48 | 412 716 |
| Feb 12, 2021 | $68.30 | $68.79 | $68.30 | $68.73 | 437 164 |
| Feb 11, 2021 | $68.51 | $68.62 | $68.12 | $68.40 | 407 551 |
| Feb 10, 2021 | $68.75 | $68.94 | $68.09 | $68.35 | 510 298 |
| Feb 09, 2021 | $68.22 | $68.64 | $68.18 | $68.54 | 469 358 |
| Feb 08, 2021 | $68.31 | $68.31 | $67.96 | $68.25 | 355 808 |
| Feb 05, 2021 | $67.64 | $67.89 | $67.61 | $67.76 | 440 752 |
| Feb 04, 2021 | $66.99 | $67.23 | $66.82 | $67.19 | 341 906 |
| Feb 03, 2021 | $67.11 | $67.13 | $66.66 | $66.86 | 791 983 |
| Feb 02, 2021 | $66.78 | $67.43 | $66.65 | $67.06 | 435 483 |
| Feb 01, 2021 | $66.04 | $66.57 | $65.88 | $66.32 | 546 971 |
| Jan 29, 2021 | $66.55 | $66.61 | $65.44 | $65.61 | 631 885 |
| Jan 28, 2021 | $66.75 | $67.43 | $66.63 | $66.74 | 523 519 |
| Jan 27, 2021 | $67.13 | $67.19 | $66.24 | $66.49 | 642 611 |
| Jan 26, 2021 | $67.82 | $67.82 | $67.48 | $67.61 | 659 063 |
| Jan 25, 2021 | $67.44 | $67.77 | $67.11 | $67.62 | 527 763 |
| Jan 22, 2021 | $67.58 | $67.69 | $67.26 | $67.44 | 454 460 |
