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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $39.67 | $39.77 | $39.41 | $39.44 | 53 600 |
| Sep 12, 2016 | $39.47 | $40.05 | $39.30 | $39.94 | 48 300 |
| Sep 09, 2016 | $40.09 | $40.09 | $39.50 | $39.40 | 29 800 |
| Sep 08, 2016 | $40.68 | $40.68 | $40.39 | $40.30 | 20 200 |
| Sep 07, 2016 | $40.83 | $40.83 | $40.56 | $40.51 | 35 700 |
| Sep 06, 2016 | $40.89 | $40.89 | $40.62 | $40.65 | 129 000 |
| Sep 02, 2016 | $40.82 | $40.82 | $40.66 | $40.62 | 18 000 |
| Sep 01, 2016 | $40.62 | $40.62 | $40.25 | $40.47 | 28 400 |
| Aug 31, 2016 | $40.73 | $40.73 | $40.39 | $40.43 | 28 800 |
| Aug 30, 2016 | $40.80 | $40.80 | $40.55 | $40.52 | 56 700 |
| Aug 29, 2016 | $40.70 | $40.77 | $40.67 | $40.64 | 21 200 |
| Aug 26, 2016 | $40.75 | $40.91 | $40.48 | $40.48 | 25 200 |
| Aug 25, 2016 | $40.82 | $40.82 | $40.58 | $40.50 | 33 100 |
| Aug 24, 2016 | $41.03 | $41.03 | $40.69 | $40.63 | 35 700 |
| Aug 23, 2016 | $41.16 | $41.16 | $40.91 | $40.81 | 41 100 |
| Aug 22, 2016 | $40.76 | $40.93 | $40.76 | $40.76 | 34 100 |
| Aug 19, 2016 | $40.80 | $40.88 | $40.69 | $40.74 | 34 300 |
| Aug 18, 2016 | $40.92 | $40.92 | $40.78 | $40.71 | 19 100 |
| Aug 17, 2016 | $40.80 | $40.85 | $40.62 | $40.74 | 24 400 |
| Aug 16, 2016 | $40.99 | $41.02 | $40.85 | $40.74 | 33 100 |
| Aug 15, 2016 | $41.22 | $41.26 | $41.12 | $41.01 | 53 500 |
| Aug 12, 2016 | $41.09 | $41.09 | $40.96 | $40.91 | 29 100 |
| Aug 11, 2016 | $41.12 | $41.12 | $40.91 | $40.97 | 27 400 |
| Aug 10, 2016 | $40.96 | $40.96 | $40.76 | $40.74 | 19 500 |
| Aug 09, 2016 | $40.89 | $40.94 | $40.76 | $40.72 | 46 600 |
