NASDAQ:FTCS
First Trust Capital Strength ETF Price (Quote)
$81.55
+0 (+0%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $81.42 | $85.89 | Thursday, 18th Apr 2024 FTCS stock ended at $81.55. During the day the stock fluctuated 0.87% from a day low at $81.43 to a day high of $82.14. |
| 90 days | $80.19 | $85.89 | |
| 52 weeks | $70.91 | $85.89 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $74.74 | $75.26 | $74.72 | $75.08 | 496 949 |
| 2023-06-29 | $73.66 | $74.35 | $73.71 | $74.31 | 771 999 |
| 2023-06-28 | $73.90 | $73.90 | $73.56 | $73.81 | 529 145 |
| 2023-06-27 | $73.67 | $74.09 | $73.57 | $74.03 | 323 300 |
| 2023-06-26 | $73.78 | $73.97 | $73.47 | $73.83 | 282 061 |
| 2023-06-23 | $73.92 | $74.09 | $73.75 | $73.84 | 247 093 |
| 2023-06-22 | $74.14 | $74.29 | $73.99 | $74.23 | 340 086 |
| 2023-06-21 | $73.77 | $74.28 | $73.53 | $74.06 | 337 792 |
| 2023-06-20 | $74.03 | $74.21 | $73.87 | $73.95 | 309 887 |
| 2023-06-16 | $74.61 | $74.83 | $74.30 | $74.37 | 402 920 |
| 2023-06-15 | $73.34 | $74.56 | $73.34 | $74.41 | 856 843 |
| 2023-06-14 | $73.73 | $73.75 | $73.07 | $73.33 | 371 189 |
| 2023-06-13 | $73.55 | $74.03 | $73.42 | $73.92 | 462 718 |
| 2023-06-12 | $73.26 | $73.56 | $72.96 | $73.54 | 304 528 |
| 2023-06-09 | $73.29 | $73.51 | $73.13 | $73.28 | 281 223 |
| 2023-06-08 | $72.88 | $73.35 | $72.80 | $73.28 | 439 204 |
| 2023-06-07 | $72.91 | $73.09 | $72.72 | $72.97 | 447 648 |
| 2023-06-06 | $73.08 | $73.18 | $72.56 | $72.91 | 484 763 |
| 2023-06-05 | $73.09 | $73.26 | $72.96 | $73.08 | 422 780 |
| 2023-06-02 | $72.36 | $73.18 | $72.28 | $73.03 | 540 439 |
| 2023-06-01 | $71.41 | $72.05 | $71.15 | $71.98 | 335 999 |
| 2023-05-31 | $71.32 | $71.47 | $70.91 | $71.23 | 746 465 |
| 2023-05-30 | $71.58 | $71.73 | $71.27 | $71.53 | 289 299 |
| 2023-05-26 | $71.55 | $71.93 | $71.45 | $71.70 | 411 031 |
| 2023-05-25 | $71.38 | $71.62 | $70.95 | $71.41 | 345 750 |
