NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$81.73
+0.180 (+0.221%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Friday, 19th Apr 2024 FTCS stock ended at $81.73. This is 0.221% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.516% from a day low at $81.40 to a day high of $81.82. |
| 90 days | $80.45 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $75.99 | $76.17 | $75.86 | $75.99 | 291 029 |
| 2023-09-12 | $76.02 | $76.26 | $75.88 | $75.97 | 440 941 |
| 2023-09-11 | $75.83 | $76.11 | $75.74 | $76.09 | 205 677 |
| 2023-09-08 | $75.70 | $75.88 | $75.52 | $75.66 | 225 732 |
| 2023-09-07 | $75.26 | $75.74 | $75.23 | $75.57 | 271 713 |
| 2023-09-06 | $75.59 | $75.59 | $75.06 | $75.35 | 386 550 |
| 2023-09-05 | $76.36 | $76.43 | $75.63 | $75.64 | 221 395 |
| 2023-09-01 | $76.60 | $76.74 | $76.29 | $76.46 | 258 869 |
| 2023-08-31 | $76.64 | $76.64 | $76.22 | $76.22 | 265 000 |
| 2023-08-30 | $76.42 | $76.84 | $76.42 | $76.55 | 247 963 |
| 2023-08-29 | $75.91 | $76.38 | $75.69 | $76.37 | 303 783 |
| 2023-08-28 | $75.87 | $76.08 | $75.65 | $75.90 | 287 631 |
| 2023-08-25 | $75.33 | $75.84 | $75.07 | $75.63 | 312 900 |
| 2023-08-24 | $75.75 | $76.17 | $75.08 | $75.08 | 318 052 |
| 2023-08-23 | $75.37 | $75.80 | $75.37 | $75.76 | 309 090 |
| 2023-08-22 | $75.38 | $75.45 | $75.14 | $75.22 | 268 974 |
| 2023-08-21 | $75.37 | $75.50 | $74.96 | $75.34 | 313 498 |
| 2023-08-18 | $74.92 | $75.56 | $74.92 | $75.41 | 231 178 |
| 2023-08-17 | $75.76 | $76.01 | $75.14 | $75.19 | 521 230 |
| 2023-08-16 | $75.79 | $76.22 | $75.62 | $75.67 | 262 815 |
| 2023-08-15 | $76.30 | $76.30 | $75.75 | $75.83 | 688 129 |
| 2023-08-14 | $76.36 | $76.63 | $76.33 | $76.52 | 360 636 |
| 2023-08-11 | $75.95 | $76.42 | $75.89 | $76.33 | 200 119 |
| 2023-08-10 | $76.30 | $76.86 | $75.95 | $76.05 | 442 006 |
| 2023-08-09 | $76.15 | $76.46 | $75.94 | $76.14 | 278 271 |
