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 |
| Mar 04, 2016 | $37.99 | $38.29 | $37.94 | $37.75 | 29 700 |
| Mar 03, 2016 | $37.85 | $38.06 | $37.72 | $37.65 | 190 300 |
| Mar 02, 2016 | $37.85 | $37.98 | $37.82 | $37.58 | 19 500 |
| Mar 01, 2016 | $37.64 | $38.06 | $37.64 | $37.62 | 42 100 |
| Feb 29, 2016 | $37.59 | $37.78 | $37.38 | $36.99 | 21 500 |
| Feb 26, 2016 | $37.88 | $37.91 | $37.58 | $37.19 | 86 100 |
| Feb 25, 2016 | $37.21 | $37.70 | $37.21 | $37.31 | 33 800 |
| Feb 24, 2016 | $36.84 | $37.29 | $36.67 | $36.83 | 35 200 |
| Feb 23, 2016 | $37.27 | $37.27 | $37.05 | $36.70 | 22 600 |
| Feb 22, 2016 | $37.21 | $37.44 | $37.21 | $36.93 | 38 300 |
| Feb 19, 2016 | $36.77 | $36.99 | $36.69 | $36.58 | 37 800 |
| Feb 18, 2016 | $36.99 | $37.07 | $36.85 | $36.55 | 124 400 |
| Feb 17, 2016 | $36.81 | $37.06 | $36.69 | $36.61 | 34 100 |
| Feb 16, 2016 | $36.17 | $36.46 | $36.10 | $36.06 | 32 700 |
| Feb 12, 2016 | $35.67 | $35.90 | $35.50 | $35.52 | 26 100 |
| Feb 11, 2016 | $35.19 | $35.52 | $35.00 | $35.02 | 54 800 |
| Feb 10, 2016 | $35.89 | $36.24 | $35.74 | $35.37 | 22 800 |
| Feb 09, 2016 | $35.93 | $35.95 | $35.36 | $35.37 | 85 800 |
| Feb 08, 2016 | $35.59 | $35.59 | $35.11 | $34.99 | 14 000 |
| Feb 05, 2016 | $36.37 | $36.37 | $35.85 | $35.55 | 15 100 |
| Feb 04, 2016 | $36.38 | $36.62 | $36.23 | $36.05 | 24 000 |
| Feb 03, 2016 | $36.54 | $37.30 | $35.90 | $36.02 | 34 500 |
| Feb 02, 2016 | $36.85 | $36.85 | $36.33 | $36.02 | 183 500 |
| Feb 01, 2016 | $36.70 | $37.08 | $36.65 | $36.64 | 19 800 |
| Jan 29, 2016 | $36.03 | $36.92 | $36.03 | $36.48 | 21 400 |
