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 | $81.16 | $84.35 | 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 | $81.07 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $40.79 | $40.79 | $40.56 | $40.72 | 76 623 |
| Nov 21, 2016 | $40.61 | $40.64 | $40.45 | $40.61 | 174 514 |
| Nov 18, 2016 | $40.68 | $40.45 | $40.40 | $40.42 | 187 029 |
| Nov 17, 2016 | $40.39 | $40.56 | $40.33 | $40.56 | 148 195 |
| Nov 16, 2016 | $40.19 | $40.49 | $40.19 | $40.38 | 69 960 |
| Nov 15, 2016 | $40.45 | $40.48 | $40.26 | $40.40 | 42 368 |
| Nov 14, 2016 | $40.61 | $40.61 | $40.27 | $40.27 | 140 829 |
| Nov 11, 2016 | $40.41 | $40.41 | $40.23 | $40.38 | 37 405 |
| Nov 10, 2016 | $40.52 | $40.58 | $40.19 | $40.33 | 130 422 |
| Nov 09, 2016 | $39.60 | $40.30 | $39.55 | $40.14 | 100 562 |
| Nov 08, 2016 | $39.55 | $39.85 | $39.49 | $39.70 | 47 758 |
| Nov 07, 2016 | $39.08 | $39.54 | $39.08 | $39.54 | 58 000 |
| Nov 04, 2016 | $38.89 | $38.96 | $38.68 | $38.72 | 29 200 |
| Nov 03, 2016 | $39.10 | $39.10 | $38.69 | $38.77 | 57 800 |
| Nov 02, 2016 | $38.90 | $39.16 | $38.90 | $38.93 | 49 700 |
| Nov 01, 2016 | $39.13 | $39.40 | $38.75 | $38.91 | 66 200 |
| Oct 31, 2016 | $39.15 | $39.32 | $39.15 | $39.22 | 26 000 |
| Oct 28, 2016 | $39.26 | $39.35 | $38.88 | $39.17 | 103 500 |
| Oct 27, 2016 | $39.72 | $39.72 | $39.34 | $39.37 | 36 100 |
| Oct 26, 2016 | $39.59 | $39.63 | $39.37 | $39.50 | 28 600 |
| Oct 25, 2016 | $39.75 | $39.75 | $39.52 | $39.53 | 66 900 |
| Oct 24, 2016 | $39.55 | $39.76 | $39.55 | $39.74 | 52 400 |
| Oct 21, 2016 | $39.27 | $39.50 | $39.27 | $39.47 | 35 100 |
| Oct 20, 2016 | $39.47 | $39.47 | $39.26 | $39.33 | 40 600 |
| Oct 19, 2016 | $39.49 | $39.49 | $39.26 | $39.39 | 40 100 |
