NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.69
+0.350 (+0.425%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FTCS stock ended at $82.69. This is 0.425% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.608% from a day low at $82.30 to a day high of $82.80. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Sep 25, 2020 | $61.43 | $62.57 | $61.25 | $62.43 | 330 763 |
| Sep 24, 2020 | $61.35 | $62.11 | $61.08 | $61.64 | 385 203 |
| Sep 23, 2020 | $62.82 | $62.92 | $61.58 | $61.71 | 449 047 |
| Sep 22, 2020 | $62.14 | $62.71 | $61.80 | $62.57 | 491 530 |
| Sep 21, 2020 | $61.81 | $61.98 | $61.09 | $61.88 | 836 432 |
| Sep 18, 2020 | $63.21 | $63.24 | $62.03 | $62.59 | 816 594 |
| Sep 17, 2020 | $62.65 | $63.35 | $62.54 | $62.98 | 408 340 |
| Sep 16, 2020 | $64.28 | $64.32 | $63.44 | $63.45 | 560 926 |
| Sep 15, 2020 | $63.84 | $64.21 | $63.82 | $63.90 | 616 047 |
| Sep 14, 2020 | $63.37 | $63.83 | $63.27 | $63.46 | 396 490 |
| Sep 11, 2020 | $62.80 | $63.24 | $62.32 | $62.86 | 559 110 |
| Sep 10, 2020 | $63.71 | $63.87 | $62.30 | $62.50 | 629 598 |
| Sep 09, 2020 | $62.77 | $63.96 | $62.77 | $63.51 | 822 127 |
| Sep 08, 2020 | $62.97 | $62.98 | $62.17 | $62.25 | 711 092 |
| Sep 04, 2020 | $64.25 | $64.48 | $62.63 | $63.80 | 724 467 |
| Sep 03, 2020 | $66.30 | $66.30 | $63.75 | $64.18 | 461 391 |
| Sep 02, 2020 | $65.58 | $66.55 | $65.49 | $66.41 | 543 419 |
| Sep 01, 2020 | $65.16 | $65.33 | $64.97 | $65.31 | 470 897 |
| Aug 31, 2020 | $64.97 | $65.29 | $64.92 | $65.08 | 488 498 |
