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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 28, 2020 | $64.96 | $65.04 | $64.65 | $65.03 | 636 425 |
| Aug 27, 2020 | $65.14 | $65.25 | $64.65 | $64.82 | 359 148 |
| Aug 26, 2020 | $64.29 | $65.08 | $64.19 | $65.01 | 356 755 |
| Aug 25, 2020 | $64.12 | $64.31 | $63.95 | $64.28 | 418 557 |
| Aug 24, 2020 | $64.06 | $64.11 | $63.68 | $63.95 | 605 467 |
| Aug 21, 2020 | $63.71 | $63.83 | $63.45 | $63.72 | 294 310 |
| Aug 20, 2020 | $63.34 | $63.74 | $63.18 | $63.68 | 266 637 |
| Aug 19, 2020 | $63.81 | $64.03 | $63.50 | $63.59 | 352 707 |
| Aug 18, 2020 | $63.58 | $63.80 | $63.20 | $63.72 | 327 930 |
| Aug 17, 2020 | $63.29 | $63.53 | $63.25 | $63.46 | 316 290 |
| Aug 14, 2020 | $63.08 | $63.23 | $62.87 | $63.08 | 337 372 |
| Aug 13, 2020 | $62.94 | $63.26 | $62.77 | $63.06 | 287 986 |
| Aug 12, 2020 | $62.50 | $63.29 | $62.50 | $63.08 | 610 155 |
| Aug 11, 2020 | $62.95 | $62.95 | $62.04 | $62.16 | 355 765 |
| Aug 10, 2020 | $62.95 | $62.95 | $62.54 | $62.77 | 316 863 |
| Aug 07, 2020 | $62.85 | $62.92 | $62.50 | $62.87 | 402 376 |
| Aug 06, 2020 | $62.75 | $63.07 | $62.55 | $63.07 | 306 082 |
| Aug 05, 2020 | $62.87 | $62.90 | $62.68 | $62.79 | 417 205 |
| Aug 04, 2020 | $62.42 | $62.74 | $62.32 | $62.74 | 303 440 |
| Aug 03, 2020 | $62.19 | $62.53 | $62.11 | $62.42 | 351 235 |
| Jul 31, 2020 | $61.88 | $61.96 | $61.00 | $61.91 | 283 679 |
| Jul 30, 2020 | $61.14 | $61.71 | $60.90 | $61.61 | 348 937 |
| Jul 29, 2020 | $61.56 | $61.90 | $61.38 | $61.74 | 466 379 |
| Jul 28, 2020 | $61.77 | $61.90 | $61.37 | $61.44 | 402 576 |
| Jul 27, 2020 | $61.24 | $61.91 | $61.14 | $61.84 | 310 894 |
