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 |
| Oct 23, 2023 | $73.23 | $73.64 | $72.92 | $72.93 | 347 568 |
| Oct 20, 2023 | $74.13 | $74.26 | $73.44 | $73.46 | 299 277 |
| Oct 19, 2023 | $74.69 | $74.84 | $73.95 | $74.06 | 281 803 |
| Oct 18, 2023 | $75.26 | $75.27 | $74.52 | $74.63 | 347 860 |
| Oct 17, 2023 | $74.88 | $75.54 | $74.88 | $75.28 | 358 437 |
| Oct 16, 2023 | $74.84 | $75.48 | $74.82 | $75.14 | 362 824 |
| Oct 13, 2023 | $74.58 | $74.84 | $74.11 | $74.48 | 309 791 |
| Oct 12, 2023 | $74.94 | $74.98 | $73.93 | $74.30 | 278 509 |
| Oct 11, 2023 | $74.87 | $74.94 | $74.44 | $74.83 | 408 584 |
| Oct 10, 2023 | $74.69 | $75.12 | $74.47 | $74.72 | 288 456 |
| Oct 09, 2023 | $73.69 | $74.48 | $73.66 | $74.43 | 317 769 |
| Oct 06, 2023 | $72.88 | $73.99 | $72.52 | $73.71 | 508 273 |
| Oct 05, 2023 | $73.26 | $73.55 | $72.87 | $73.20 | 294 239 |
| Oct 04, 2023 | $72.93 | $73.41 | $72.61 | $73.34 | 438 584 |
| Oct 03, 2023 | $73.17 | $73.51 | $72.66 | $72.89 | 488 431 |
| Oct 02, 2023 | $73.50 | $73.55 | $72.90 | $73.44 | 260 178 |
| Sep 29, 2023 | $74.56 | $74.56 | $73.44 | $73.63 | 296 772 |
| Sep 28, 2023 | $73.83 | $74.36 | $73.83 | $74.19 | 287 827 |
| Sep 27, 2023 | $73.85 | $74.09 | $73.35 | $73.85 | 437 117 |
| Sep 26, 2023 | $74.32 | $74.47 | $73.75 | $73.80 | 286 189 |
| Sep 25, 2023 | $74.35 | $74.67 | $74.32 | $74.66 | 237 581 |
| Sep 22, 2023 | $74.58 | $74.95 | $74.47 | $74.50 | 327 788 |
| Sep 20, 2023 | $76.27 | $76.56 | $75.92 | $75.94 | 206 325 |
| Sep 19, 2023 | $76.06 | $76.18 | $75.68 | $76.13 | 279 865 |
| Sep 18, 2023 | $75.91 | $76.39 | $75.91 | $76.23 | 295 286 |
