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 |
| Jul 24, 2020 | $61.29 | $61.35 | $60.84 | $61.13 | 360 888 |
| Jul 23, 2020 | $62.11 | $62.29 | $61.31 | $61.47 | 413 628 |
| Jul 22, 2020 | $61.87 | $62.16 | $61.61 | $62.10 | 355 100 |
| Jul 21, 2020 | $62.32 | $62.32 | $61.58 | $61.71 | 328 900 |
| Jul 20, 2020 | $61.64 | $62.09 | $61.38 | $61.96 | 386 300 |
| Jul 17, 2020 | $61.53 | $61.71 | $61.13 | $61.59 | 563 200 |
| Jul 16, 2020 | $61.19 | $61.35 | $60.88 | $61.33 | 337 500 |
| Jul 15, 2020 | $61.18 | $61.52 | $60.96 | $61.43 | 472 000 |
| Jul 14, 2020 | $59.36 | $60.80 | $59.29 | $60.75 | 457 700 |
| Jul 13, 2020 | $60.72 | $61.09 | $59.51 | $59.64 | 365 900 |
| Jul 10, 2020 | $59.70 | $60.10 | $59.30 | $60.10 | 330 600 |
| Jul 09, 2020 | $59.85 | $60.01 | $58.99 | $59.66 | 477 300 |
| Jul 08, 2020 | $59.88 | $59.92 | $59.29 | $59.67 | 372 900 |
| Jul 07, 2020 | $59.69 | $60.22 | $59.55 | $59.57 | 359 300 |
| Jul 06, 2020 | $59.72 | $60.09 | $59.67 | $59.89 | 424 900 |
| Jul 02, 2020 | $59.35 | $59.56 | $59.07 | $59.23 | 278 865 |
| Jul 01, 2020 | $58.72 | $58.99 | $58.33 | $58.76 | 649 634 |
| Jun 30, 2020 | $57.76 | $58.63 | $57.67 | $58.42 | 414 458 |
| Jun 29, 2020 | $57.26 | $57.63 | $56.99 | $57.62 | 393 728 |
| Jun 26, 2020 | $57.83 | $57.94 | $56.89 | $57.12 | 377 263 |
| Jun 25, 2020 | $57.41 | $58.06 | $56.95 | $58.03 | 326 528 |
| Jun 24, 2020 | $58.74 | $58.80 | $57.35 | $57.60 | 552 463 |
| Jun 23, 2020 | $59.23 | $59.48 | $58.92 | $59.00 | 336 752 |
| Jun 22, 2020 | $58.35 | $58.84 | $58.19 | $58.70 | 278 455 |
| Jun 19, 2020 | $59.17 | $59.17 | $58.00 | $58.55 | 312 811 |
