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 |
| Jul 01, 2016 | $39.81 | $40.04 | $39.81 | $39.82 | 97 900 |
| Jun 30, 2016 | $39.50 | $39.84 | $39.35 | $39.65 | 44 900 |
| Jun 29, 2016 | $39.03 | $39.32 | $38.97 | $39.21 | 52 200 |
| Jun 28, 2016 | $38.42 | $38.68 | $38.37 | $38.57 | 72 500 |
| Jun 27, 2016 | $38.65 | $38.65 | $37.98 | $38.06 | 87 400 |
| Jun 24, 2016 | $38.79 | $39.35 | $38.77 | $38.83 | 48 400 |
| Jun 23, 2016 | $40.13 | $40.13 | $39.87 | $39.92 | 27 900 |
| Jun 22, 2016 | $39.80 | $39.88 | $39.63 | $39.56 | 33 600 |
| Jun 21, 2016 | $40.00 | $40.00 | $39.82 | $39.60 | 19 000 |
| Jun 20, 2016 | $39.98 | $40.05 | $39.85 | $39.60 | 21 200 |
| Jun 17, 2016 | $39.56 | $39.57 | $39.30 | $39.26 | 26 700 |
| Jun 16, 2016 | $39.32 | $39.64 | $39.16 | $39.39 | 21 400 |
| Jun 15, 2016 | $39.70 | $39.72 | $39.46 | $39.28 | 12 600 |
| Jun 14, 2016 | $39.58 | $39.63 | $39.43 | $39.33 | 23 100 |
| Jun 13, 2016 | $39.84 | $39.90 | $39.56 | $39.32 | 16 300 |
| Jun 10, 2016 | $40.11 | $40.11 | $39.79 | $39.69 | 69 900 |
| Jun 09, 2016 | $40.00 | $40.22 | $40.00 | $39.96 | 37 000 |
| Jun 08, 2016 | $39.89 | $40.21 | $39.89 | $39.93 | 26 100 |
| Jun 07, 2016 | $40.05 | $40.07 | $39.90 | $39.68 | 37 100 |
| Jun 06, 2016 | $39.77 | $39.98 | $39.77 | $39.69 | 18 500 |
| Jun 03, 2016 | $39.84 | $39.85 | $39.53 | $39.53 | 29 600 |
| Jun 02, 2016 | $39.53 | $39.77 | $39.53 | $39.48 | 26 000 |
| Jun 01, 2016 | $39.41 | $39.75 | $39.41 | $39.49 | 25 200 |
| May 31, 2016 | $39.80 | $39.80 | $39.45 | $39.39 | 21 400 |
| May 27, 2016 | $39.74 | $39.74 | $39.61 | $39.42 | 8 500 |
