NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$83.14
-0.110 (-0.132%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FTCS stock ended at $83.14. This is 0.132% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.285% from a day low at $83.06 to a day high of $83.29. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $41.05 | $41.09 | $40.97 | $41.02 | 33 805 |
| Dec 28, 2016 | $41.35 | $41.35 | $40.93 | $40.95 | 28 998 |
| Dec 27, 2016 | $41.29 | $41.37 | $41.19 | $41.25 | 18 577 |
| Dec 23, 2016 | $41.20 | $41.20 | $41.09 | $41.18 | 14 207 |
| Dec 22, 2016 | $41.27 | $41.27 | $41.02 | $41.15 | 25 044 |
| Dec 21, 2016 | $41.39 | $41.39 | $41.19 | $41.19 | 39 699 |
| Dec 20, 2016 | $41.49 | $41.55 | $41.47 | $41.53 | 35 341 |
| Dec 19, 2016 | $41.28 | $41.50 | $41.28 | $41.37 | 30 936 |
| Dec 16, 2016 | $41.33 | $41.45 | $41.21 | $41.26 | 33 589 |
| Dec 15, 2016 | $41.32 | $41.52 | $41.19 | $41.35 | 35 776 |
| Dec 14, 2016 | $41.42 | $41.59 | $41.12 | $41.16 | 40 153 |
| Dec 13, 2016 | $41.53 | $41.58 | $41.45 | $41.48 | 28 563 |
| Dec 12, 2016 | $41.31 | $41.31 | $41.10 | $41.27 | 53 483 |
| Dec 09, 2016 | $41.10 | $41.30 | $41.06 | $41.28 | 47 652 |
| Dec 08, 2016 | $41.21 | $41.21 | $40.96 | $40.99 | 66 079 |
| Dec 07, 2016 | $40.69 | $41.06 | $40.45 | $41.04 | 49 512 |
| Dec 06, 2016 | $40.73 | $40.73 | $40.46 | $40.63 | 51 784 |
| Dec 05, 2016 | $40.70 | $40.70 | $40.50 | $40.60 | 65 365 |
| Dec 02, 2016 | $40.45 | $40.53 | $40.32 | $40.43 | 18 629 |
| Dec 01, 2016 | $40.56 | $40.66 | $40.25 | $40.31 | 50 986 |
| Nov 30, 2016 | $41.09 | $41.09 | $40.55 | $40.55 | 35 112 |
| Nov 29, 2016 | $40.94 | $41.00 | $40.84 | $40.90 | 72 789 |
| Nov 28, 2016 | $40.74 | $40.88 | $40.74 | $40.77 | 38 476 |
| Nov 25, 2016 | $40.69 | $40.90 | $40.69 | $40.89 | 19 529 |
| Nov 23, 2016 | $40.66 | $40.72 | $40.58 | $40.69 | 38 660 |
