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 |
| Oct 30, 2020 | $60.83 | $61.17 | $60.29 | $60.98 | 710 796 |
| Oct 29, 2020 | $60.91 | $61.68 | $60.41 | $61.10 | 659 700 |
| Oct 28, 2020 | $61.95 | $62.33 | $60.97 | $61.04 | 793 256 |
| Oct 27, 2020 | $63.36 | $63.46 | $62.90 | $62.95 | 379 877 |
| Oct 26, 2020 | $63.99 | $63.99 | $62.86 | $63.53 | 475 738 |
| Oct 23, 2020 | $64.42 | $64.50 | $64.08 | $64.47 | 593 341 |
| Oct 22, 2020 | $64.05 | $64.25 | $63.70 | $64.14 | 417 079 |
| Oct 21, 2020 | $64.15 | $64.57 | $63.98 | $64.00 | 743 320 |
| Oct 20, 2020 | $64.59 | $64.87 | $64.15 | $64.28 | 446 299 |
| Oct 19, 2020 | $65.34 | $65.46 | $64.00 | $64.18 | 449 932 |
| Oct 16, 2020 | $65.26 | $65.74 | $65.11 | $65.11 | 392 249 |
| Oct 15, 2020 | $64.67 | $65.14 | $64.53 | $65.06 | 527 430 |
| Oct 14, 2020 | $66.06 | $66.10 | $65.33 | $65.46 | 385 468 |
| Oct 13, 2020 | $65.90 | $66.06 | $65.64 | $65.88 | 303 699 |
| Oct 12, 2020 | $65.70 | $66.30 | $65.49 | $65.94 | 491 283 |
| Oct 09, 2020 | $64.83 | $65.32 | $64.78 | $65.24 | 322 616 |
| Oct 08, 2020 | $64.37 | $64.54 | $64.23 | $64.54 | 438 747 |
| Oct 07, 2020 | $63.61 | $64.23 | $63.60 | $64.04 | 323 790 |
| Oct 06, 2020 | $64.02 | $64.16 | $62.96 | $63.07 | 581 631 |
| Oct 05, 2020 | $63.32 | $63.98 | $63.32 | $63.96 | 310 999 |
| Oct 02, 2020 | $62.87 | $63.34 | $62.62 | $62.89 | 545 648 |
| Oct 01, 2020 | $63.80 | $63.91 | $63.33 | $63.62 | 538 099 |
| Sep 30, 2020 | $63.20 | $63.90 | $62.99 | $63.27 | 609 209 |
| Sep 29, 2020 | $63.22 | $63.37 | $62.86 | $63.01 | 417 425 |
| Sep 28, 2020 | $63.19 | $63.40 | $62.91 | $63.22 | 678 030 |
