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 |
| Aug 08, 2016 | $40.99 | $41.00 | $40.74 | $40.67 | 35 200 |
| Aug 05, 2016 | $40.68 | $40.89 | $40.68 | $40.75 | 27 100 |
| Aug 04, 2016 | $40.70 | $40.70 | $40.55 | $40.50 | 71 700 |
| Aug 03, 2016 | $40.60 | $40.60 | $40.44 | $40.40 | 31 700 |
| Aug 02, 2016 | $40.64 | $40.64 | $40.42 | $40.46 | 16 800 |
| Aug 01, 2016 | $40.75 | $40.84 | $40.65 | $40.56 | 16 900 |
| Jul 29, 2016 | $40.59 | $40.75 | $40.59 | $40.57 | 77 900 |
| Jul 28, 2016 | $40.78 | $40.80 | $40.52 | $40.64 | 16 500 |
| Jul 27, 2016 | $41.00 | $41.00 | $40.65 | $40.65 | 22 000 |
| Jul 26, 2016 | $40.81 | $41.07 | $40.79 | $40.83 | 26 800 |
| Jul 25, 2016 | $40.97 | $40.97 | $40.72 | $40.75 | 31 400 |
| Jul 22, 2016 | $40.80 | $40.95 | $40.73 | $40.83 | 25 800 |
| Jul 21, 2016 | $40.98 | $41.01 | $40.66 | $40.64 | 24 500 |
| Jul 20, 2016 | $41.08 | $41.15 | $40.98 | $41.00 | 36 300 |
| Jul 19, 2016 | $40.78 | $40.95 | $40.78 | $40.84 | 23 100 |
| Jul 18, 2016 | $40.93 | $41.00 | $40.84 | $40.81 | 33 400 |
| Jul 15, 2016 | $41.29 | $41.29 | $40.93 | $40.87 | 41 200 |
| Jul 14, 2016 | $41.24 | $41.24 | $40.95 | $40.94 | 42 300 |
| Jul 13, 2016 | $40.96 | $40.96 | $40.79 | $40.80 | 22 100 |
| Jul 12, 2016 | $40.74 | $40.91 | $40.74 | $40.76 | 114 900 |
| Jul 11, 2016 | $40.55 | $40.78 | $40.55 | $40.56 | 73 900 |
| Jul 08, 2016 | $40.24 | $40.54 | $40.07 | $40.41 | 19 700 |
| Jul 07, 2016 | $40.02 | $40.09 | $39.80 | $39.84 | 22 100 |
| Jul 06, 2016 | $39.57 | $39.91 | $39.56 | $39.81 | 18 400 |
| Jul 05, 2016 | $39.94 | $39.94 | $39.63 | $39.64 | 21 600 |
