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 |
| Jan 21, 2021 | $68.05 | $68.16 | $67.86 | $67.90 | 686 715 |
| Jan 20, 2021 | $67.69 | $68.19 | $67.52 | $68.08 | 693 745 |
| Jan 19, 2021 | $67.66 | $67.71 | $67.35 | $67.45 | 1 311 599 |
| Jan 15, 2021 | $67.08 | $67.59 | $66.79 | $67.32 | 825 330 |
| Jan 14, 2021 | $67.73 | $67.83 | $67.28 | $67.33 | 457 452 |
| Jan 13, 2021 | $67.72 | $67.90 | $67.46 | $67.65 | 625 015 |
| Jan 12, 2021 | $67.87 | $67.95 | $67.47 | $67.84 | 651 078 |
| Jan 11, 2021 | $67.92 | $68.17 | $67.79 | $67.89 | 404 939 |
| Jan 08, 2021 | $68.12 | $68.24 | $67.46 | $68.11 | 380 667 |
| Jan 07, 2021 | $67.47 | $68.06 | $67.37 | $67.94 | 695 328 |
| Jan 06, 2021 | $66.48 | $67.79 | $66.47 | $67.54 | 643 777 |
| Jan 05, 2021 | $66.31 | $66.82 | $66.00 | $66.71 | 462 062 |
| Jan 04, 2021 | $67.62 | $67.63 | $65.81 | $66.47 | 697 534 |
| Dec 31, 2020 | $67.00 | $67.60 | $66.85 | $67.50 | 328 423 |
| Dec 30, 2020 | $67.04 | $67.24 | $66.92 | $67.05 | 498 588 |
| Dec 29, 2020 | $67.25 | $67.35 | $66.69 | $66.92 | 357 522 |
| Dec 28, 2020 | $67.09 | $67.18 | $66.79 | $66.96 | 380 432 |
| Dec 24, 2020 | $66.55 | $66.76 | $66.44 | $66.76 | 176 054 |
| Dec 23, 2020 | $66.88 | $67.01 | $66.63 | $66.63 | 300 730 |
| Dec 22, 2020 | $66.97 | $66.97 | $66.49 | $66.62 | 777 495 |
| Dec 21, 2020 | $66.87 | $67.04 | $65.87 | $66.88 | 314 190 |
| Dec 18, 2020 | $67.59 | $67.65 | $67.01 | $67.58 | 453 733 |
| Dec 17, 2020 | $67.27 | $67.59 | $67.27 | $67.52 | 420 190 |
| Dec 16, 2020 | $67.02 | $67.24 | $66.81 | $67.00 | 510 734 |
| Dec 15, 2020 | $66.60 | $67.06 | $66.43 | $66.93 | 419 583 |
