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 |
| Oct 18, 2016 | $39.48 | $39.62 | $39.39 | $39.39 | 24 200 |
| Oct 17, 2016 | $39.57 | $39.57 | $39.30 | $39.30 | 31 600 |
| Oct 14, 2016 | $39.50 | $39.69 | $39.45 | $39.45 | 29 400 |
| Oct 13, 2016 | $39.14 | $39.49 | $39.11 | $39.40 | 25 500 |
| Oct 12, 2016 | $39.38 | $39.56 | $39.26 | $39.45 | 59 400 |
| Oct 11, 2016 | $39.66 | $39.66 | $39.16 | $39.26 | 49 300 |
| Oct 10, 2016 | $39.91 | $39.93 | $39.69 | $39.69 | 20 200 |
| Oct 07, 2016 | $39.97 | $39.97 | $39.49 | $39.70 | 36 400 |
| Oct 06, 2016 | $39.87 | $39.93 | $39.70 | $39.90 | 87 400 |
| Oct 05, 2016 | $39.79 | $40.00 | $39.79 | $39.88 | 22 100 |
| Oct 04, 2016 | $40.16 | $40.16 | $39.73 | $39.81 | 71 500 |
| Oct 03, 2016 | $40.19 | $40.19 | $39.91 | $40.02 | 82 300 |
| Sep 30, 2016 | $40.08 | $40.28 | $39.95 | $40.14 | 28 700 |
| Sep 29, 2016 | $40.04 | $40.18 | $39.74 | $39.81 | 103 700 |
| Sep 28, 2016 | $40.24 | $40.24 | $39.93 | $40.12 | 44 700 |
| Sep 27, 2016 | $39.86 | $40.12 | $39.78 | $40.11 | 35 900 |
| Sep 26, 2016 | $40.05 | $40.05 | $39.79 | $39.79 | 43 000 |
| Sep 23, 2016 | $40.30 | $40.30 | $40.10 | $40.10 | 31 100 |
| Sep 22, 2016 | $40.34 | $40.42 | $40.25 | $40.34 | 139 200 |
| Sep 21, 2016 | $39.90 | $40.09 | $39.65 | $40.08 | 33 000 |
| Sep 20, 2016 | $39.98 | $39.98 | $39.74 | $39.73 | 99 500 |
| Sep 19, 2016 | $39.91 | $39.96 | $39.65 | $39.63 | 47 500 |
| Sep 16, 2016 | $39.90 | $39.90 | $39.55 | $39.61 | 30 800 |
| Sep 15, 2016 | $39.48 | $39.92 | $39.47 | $39.76 | 38 900 |
| Sep 14, 2016 | $39.64 | $39.67 | $39.39 | $39.34 | 30 900 |
