NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$81.48
-0.130 (-0.159%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.28 | $85.71 | Wednesday, 1st May 2024 FTCS stock ended at $81.48. This is 0.159% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.22% from a day low at $81.28 to a day high of $82.27. |
| 90 days | $80.66 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 28, 2016 | $35.99 | $36.04 | $35.70 | $35.55 | 27 300 |
| Jan 27, 2016 | $36.07 | $36.34 | $35.67 | $35.39 | 26 000 |
| Jan 26, 2016 | $35.64 | $36.08 | $35.64 | $35.63 | 16 900 |
| Jan 25, 2016 | $36.01 | $36.01 | $35.59 | $35.23 | 162 000 |
| Jan 22, 2016 | $35.88 | $36.00 | $35.77 | $35.57 | 37 400 |
| Jan 21, 2016 | $35.37 | $35.66 | $35.14 | $35.11 | 20 900 |
| Jan 20, 2016 | $34.99 | $35.37 | $34.43 | $34.71 | 42 600 |
| Jan 19, 2016 | $35.78 | $35.83 | $35.32 | $35.27 | 15 800 |
| Jan 15, 2016 | $35.11 | $35.55 | $35.11 | $35.10 | 43 300 |
| Jan 14, 2016 | $35.71 | $36.28 | $35.47 | $35.64 | 177 600 |
| Jan 13, 2016 | $36.46 | $36.57 | $35.60 | $35.23 | 97 700 |
| Jan 12, 2016 | $36.48 | $36.57 | $36.16 | $36.09 | 18 500 |
| Jan 11, 2016 | $36.21 | $36.26 | $35.89 | $35.77 | 19 000 |
| Jan 08, 2016 | $36.84 | $36.84 | $36.17 | $35.80 | 39 300 |
| Jan 07, 2016 | $36.83 | $37.13 | $36.62 | $36.24 | 30 300 |
| Jan 06, 2016 | $37.51 | $37.59 | $37.25 | $37.04 | 30 800 |
| Jan 05, 2016 | $37.74 | $37.88 | $37.60 | $37.45 | 28 400 |
