NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$82.21
-0.220 (-0.267%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.40 | $85.89 | Friday, 26th Apr 2024 FTCS stock ended at $82.21. This is 0.267% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.463% from a day low at $82.14 to a day high of $82.52. |
| 90 days | $80.66 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $39.60 | $39.63 | $39.23 | $38.99 | 41 500 |
| Apr 08, 2016 | $39.48 | $39.53 | $39.26 | $39.09 | 51 900 |
| Apr 07, 2016 | $39.46 | $39.46 | $39.13 | $39.02 | 22 200 |
| Apr 06, 2016 | $39.26 | $39.66 | $39.22 | $39.41 | 25 800 |
| Apr 05, 2016 | $39.22 | $39.43 | $39.22 | $39.00 | 15 300 |
| Apr 04, 2016 | $39.73 | $39.73 | $39.42 | $39.23 | 49 300 |
| Apr 01, 2016 | $39.23 | $39.70 | $39.17 | $39.45 | 42 500 |
| Mar 31, 2016 | $39.57 | $39.57 | $39.34 | $39.15 | 56 500 |
| Mar 30, 2016 | $39.46 | $39.56 | $39.41 | $39.26 | 55 200 |
| Mar 29, 2016 | $38.94 | $39.31 | $38.90 | $39.05 | 27 700 |
| Mar 28, 2016 | $38.95 | $39.05 | $38.90 | $38.72 | 19 400 |
| Mar 24, 2016 | $38.77 | $38.89 | $38.72 | $38.64 | 37 600 |
| Mar 23, 2016 | $39.05 | $39.08 | $38.90 | $38.72 | 155 200 |
| Mar 22, 2016 | $39.31 | $39.37 | $39.09 | $38.80 | 35 500 |
| Mar 21, 2016 | $39.35 | $39.37 | $39.18 | $38.92 | 32 600 |
| Mar 18, 2016 | $39.07 | $39.34 | $39.07 | $38.90 | 24 300 |
| Mar 17, 2016 | $38.88 | $39.15 | $38.81 | $38.68 | 39 900 |
| Mar 16, 2016 | $38.50 | $38.87 | $38.47 | $38.40 | 23 100 |
| Mar 15, 2016 | $38.39 | $38.57 | $38.36 | $38.16 | 16 300 |
| Mar 14, 2016 | $38.36 | $38.60 | $38.36 | $38.16 | 24 800 |
| Mar 11, 2016 | $38.43 | $38.55 | $38.38 | $38.12 | 32 400 |
| Mar 10, 2016 | $38.29 | $38.34 | $37.71 | $37.69 | 49 800 |
| Mar 09, 2016 | $38.09 | $38.15 | $37.95 | $37.60 | 42 300 |
| Mar 08, 2016 | $38.01 | $38.15 | $37.83 | $37.50 | 32 200 |
| Mar 07, 2016 | $38.10 | $38.19 | $37.98 | $37.71 | 37 500 |
