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 |
| May 26, 2016 | $39.68 | $39.68 | $39.54 | $39.39 | 26 100 |
| May 25, 2016 | $39.51 | $39.62 | $39.50 | $39.33 | 30 700 |
| May 24, 2016 | $39.23 | $39.51 | $39.23 | $39.23 | 37 000 |
| May 23, 2016 | $39.07 | $39.07 | $38.90 | $38.66 | 30 900 |
| May 20, 2016 | $39.06 | $39.07 | $38.90 | $38.72 | 19 800 |
| May 19, 2016 | $38.95 | $38.95 | $38.61 | $38.59 | 27 000 |
| May 18, 2016 | $39.08 | $39.16 | $38.75 | $38.69 | 22 100 |
| May 17, 2016 | $39.62 | $39.62 | $39.09 | $38.94 | 29 300 |
| May 16, 2016 | $39.27 | $39.67 | $39.09 | $39.33 | 20 000 |
| May 13, 2016 | $39.56 | $39.58 | $39.16 | $38.95 | 22 200 |
| May 12, 2016 | $39.53 | $39.72 | $39.39 | $39.34 | 31 100 |
| May 11, 2016 | $39.77 | $39.83 | $39.51 | $39.28 | 36 000 |
| May 10, 2016 | $39.76 | $40.02 | $39.76 | $39.77 | 48 200 |
| May 09, 2016 | $39.58 | $39.68 | $39.51 | $39.37 | 36 900 |
| May 06, 2016 | $39.07 | $39.48 | $39.07 | $39.24 | 13 800 |
| May 05, 2016 | $39.37 | $39.37 | $39.17 | $38.99 | 20 900 |
| May 04, 2016 | $39.18 | $39.39 | $39.18 | $39.03 | 35 200 |
| May 03, 2016 | $39.43 | $39.56 | $39.27 | $39.17 | 26 600 |
| May 02, 2016 | $39.53 | $39.75 | $39.45 | $39.48 | 144 900 |
| Apr 29, 2016 | $39.51 | $39.51 | $39.19 | $39.14 | 45 000 |
| Apr 28, 2016 | $39.86 | $40.04 | $39.54 | $39.32 | 165 000 |
| Apr 27, 2016 | $40.10 | $40.19 | $39.84 | $39.84 | 50 400 |
| Apr 26, 2016 | $39.93 | $40.00 | $39.75 | $39.65 | 72 000 |
| Apr 25, 2016 | $39.51 | $39.72 | $39.50 | $39.45 | 78 000 |
| Apr 22, 2016 | $39.81 | $39.81 | $39.56 | $39.47 | 29 500 |
