NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.89
-0.0900 (-0.409%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Thursday, 25th Apr 2024 FTHI stock ended at $21.89. This is 0.409% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $21.71 to a day high of $21.89. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $21.80 | $21.89 | $21.71 | $21.89 | 188 228 |
| Apr 24, 2024 | $22.04 | $22.04 | $21.90 | $21.98 | 302 853 |
| Apr 23, 2024 | $21.97 | $22.01 | $21.81 | $22.00 | 242 467 |
| Apr 22, 2024 | $21.80 | $22.01 | $21.79 | $21.94 | 155 364 |
| Apr 19, 2024 | $21.85 | $21.89 | $21.69 | $21.75 | 171 856 |
| Apr 18, 2024 | $21.92 | $21.99 | $21.82 | $21.85 | 199 979 |
| Apr 17, 2024 | $22.04 | $22.10 | $21.86 | $21.90 | 279 186 |
| Apr 16, 2024 | $22.02 | $22.04 | $21.91 | $21.99 | 440 391 |
| Apr 15, 2024 | $22.22 | $22.31 | $21.95 | $22.00 | 186 296 |
| Apr 12, 2024 | $22.34 | $22.34 | $22.10 | $22.16 | 173 127 |
| Apr 11, 2024 | $22.24 | $22.42 | $22.24 | $22.39 | 227 866 |
| Apr 10, 2024 | $22.25 | $22.30 | $22.19 | $22.26 | 205 915 |
| Apr 09, 2024 | $22.42 | $22.42 | $22.25 | $22.35 | 166 727 |
| Apr 08, 2024 | $22.36 | $22.41 | $22.34 | $22.38 | 86 158 |
| Apr 05, 2024 | $22.28 | $22.40 | $22.22 | $22.36 | 202 412 |
| Apr 04, 2024 | $22.55 | $22.55 | $22.20 | $22.23 | 184 120 |
| Apr 03, 2024 | $22.34 | $22.41 | $22.31 | $22.38 | 172 381 |
| Apr 02, 2024 | $22.39 | $22.39 | $22.28 | $22.34 | 225 072 |
| Apr 01, 2024 | $22.55 | $22.55 | $22.40 | $22.46 | 120 173 |
| Mar 28, 2024 | $22.48 | $22.48 | $22.42 | $22.47 | 157 881 |
| Mar 27, 2024 | $22.45 | $22.45 | $22.35 | $22.43 | 126 460 |
| Mar 26, 2024 | $22.45 | $22.45 | $22.35 | $22.36 | 172 776 |
| Mar 25, 2024 | $22.44 | $22.46 | $22.38 | $22.41 | 253 872 |
| Mar 22, 2024 | $22.51 | $22.51 | $22.38 | $22.42 | 165 161 |
| Mar 21, 2024 | $22.59 | $22.59 | $22.42 | $22.45 | 162 347 |
