NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.44
+0.170 (+0.207%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Tuesday, 23rd Apr 2024 FTCS stock ended at $82.44. This is 0.207% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.444% from a day low at $82.23 to a day high of $82.60. |
| 90 days | $80.47 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $79.64 | $80.15 | $79.64 | $79.69 | 330 284 |
| Jan 03, 2024 | $80.06 | $80.20 | $79.66 | $79.75 | 544 892 |
| Jan 02, 2024 | $79.69 | $80.36 | $79.69 | $80.20 | 368 768 |
| Dec 29, 2023 | $80.01 | $80.14 | $79.70 | $80.04 | 392 059 |
| Dec 28, 2023 | $79.85 | $80.13 | $79.83 | $80.02 | 305 325 |
| Dec 27, 2023 | $79.80 | $79.97 | $79.70 | $79.95 | 338 804 |
| Dec 26, 2023 | $79.51 | $79.94 | $79.46 | $79.81 | 258 557 |
| Dec 22, 2023 | $79.15 | $79.69 | $79.15 | $79.49 | 207 128 |
| Dec 21, 2023 | $79.13 | $79.43 | $78.82 | $79.38 | 374 032 |
| Dec 20, 2023 | $79.84 | $79.97 | $78.85 | $78.86 | 275 025 |
| Dec 19, 2023 | $79.91 | $80.06 | $79.74 | $80.02 | 272 834 |
| Dec 18, 2023 | $79.72 | $79.98 | $79.62 | $79.82 | 246 213 |
| Dec 15, 2023 | $79.65 | $79.70 | $79.34 | $79.55 | 490 301 |
| Dec 14, 2023 | $80.45 | $80.45 | $79.68 | $79.91 | 283 278 |
| Dec 13, 2023 | $79.31 | $80.32 | $79.23 | $80.32 | 357 451 |
| Dec 12, 2023 | $78.90 | $79.30 | $78.74 | $79.21 | 255 865 |
| Dec 11, 2023 | $78.19 | $78.86 | $78.19 | $78.86 | 270 115 |
| Dec 08, 2023 | $77.76 | $78.07 | $77.73 | $77.88 | 352 457 |
| Dec 07, 2023 | $78.00 | $78.02 | $77.78 | $77.88 | 306 328 |
| Dec 06, 2023 | $77.87 | $78.05 | $77.64 | $77.78 | 321 324 |
| Dec 05, 2023 | $77.89 | $77.92 | $77.57 | $77.75 | 418 079 |
| Dec 04, 2023 | $77.77 | $78.32 | $77.77 | $78.09 | 456 562 |
| Dec 01, 2023 | $77.50 | $78.18 | $77.50 | $78.13 | 318 535 |
| Nov 30, 2023 | $76.83 | $77.64 | $76.77 | $77.59 | 252 423 |
| Nov 29, 2023 | $76.90 | $77.14 | $76.72 | $76.79 | 282 803 |
