First Trust High Income ETF
NASDAQ:FTHI Open Broker Account

$20.26 (0.446%)

Volume: 30.902k

Closed: Jan 27, 2023

Hollow Logo Score: 2.492
First Trust High Income ETF
$20.26 (0.446%)

Volume: 30.902k

Closed: Jan 27, 2023

Score Hollow Logo 2.492
NASDAQ:FTHI

First Trust High Income ETF Price (Quote)

$20.26 ( 0.446% ) Friday, 27th Jan 2023

Range Low Price High Price Comment
30 days $19.19 $20.33 Friday, 27th Jan 2023 FTHI stock ended at $20.26. This is 0.446% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 0.545% from a day low at $20.18 to a day high of $20.29.
90 days $18.86 $20.35
52 weeks $18.24 $23.32

Historical First Trust High Income ETF prices

Date Open High Low Close Volume
2023-01-27 $20.18 $20.29 $20.18 $20.26 30 902
2023-01-26 $20.10 $20.22 $20.05 $20.17 66 513
2023-01-25 $19.98 $20.12 $19.87 $20.07 198 029
2023-01-24 $20.12 $20.15 $20.01 $20.13 575 238
2023-01-23 $20.13 $20.30 $20.11 $20.23 28 848
2023-01-20 $19.97 $20.12 $19.96 $20.11 33 200
2023-01-19 $19.90 $19.96 $19.78 $19.86 33 900
2023-01-18 $20.28 $20.33 $19.97 $19.98 31 900
2023-01-17 $20.15 $20.26 $20.06 $20.06 20 000
2023-01-13 $20.14 $20.22 $20.05 $20.19 57 000
2023-01-12 $20.15 $20.15 $19.93 $20.09 23 900
2023-01-11 $19.86 $20.04 $19.81 $20.04 18 437
2023-01-10 $19.76 $19.82 $19.65 $19.79 25 427
2023-01-09 $19.84 $19.90 $19.68 $19.75 46 920
2023-01-06 $19.32 $19.76 $19.32 $19.59 45 300
2023-01-05 $19.42 $19.42 $19.28 $19.35 9 818
2023-01-04 $19.39 $19.58 $19.39 $19.47 16 204
2023-01-03 $19.38 $19.49 $19.24 $19.35 26 340
2022-12-30 $19.24 $19.47 $19.24 $19.33 57 052
2022-12-29 $19.28 $19.54 $19.28 $19.45 50 978
2022-12-28 $19.50 $19.52 $19.19 $19.27 18 919
2022-12-27 $19.55 $19.55 $19.41 $19.44 39 209
2022-12-23 $19.41 $19.53 $19.32 $19.38 34 853
2022-12-22 $19.67 $19.67 $19.26 $19.52 165 225
2022-12-21 $19.75 $19.77 $19.68 $19.72 31 318
2022-12-20 $19.28 $19.51 $19.25 $19.48 24 401
2022-12-19 $19.55 $19.57 $19.33 $19.43 22 778
2022-12-16 $19.53 $19.66 $19.45 $19.57 28 905
2022-12-15 $19.83 $19.87 $19.66 $19.75 97 842
2022-12-14 $20.05 $20.11 $19.84 $20.02 9 234
2022-12-13 $20.17 $20.27 $19.96 $20.04 25 941
2022-12-12 $19.82 $19.91 $19.78 $19.89 23 231
2022-12-09 $19.78 $19.92 $19.78 $19.78 21 810
2022-12-08 $19.72 $19.93 $19.72 $19.85 41 263
2022-12-07 $19.85 $19.86 $19.75 $19.79 26 230
2022-12-06 $19.90 $19.96 $19.75 $19.84 39 760
2022-12-05 $20.00 $20.08 $19.92 $19.92 26 426
2022-12-02 $20.00 $20.22 $20.00 $20.18 23 059
2022-12-01 $20.35 $20.35 $20.10 $20.21 27 449
2022-11-30 $19.93 $20.14 $19.71 $20.14 38 132
2022-11-29 $20.00 $20.00 $19.79 $19.82 27 499
2022-11-28 $19.91 $19.94 $19.77 $19.80 43 637
2022-11-25 $19.96 $20.06 $19.94 $20.06 4 127
2022-11-23 $19.91 $19.99 $19.88 $19.94 17 756
2022-11-22 $19.81 $19.87 $19.68 $19.86 46 394
2022-11-21 $19.85 $19.86 $19.76 $19.85 17 257
2022-11-18 $19.94 $19.94 $19.74 $19.82 17 259
2022-11-17 $19.69 $19.77 $19.60 $19.70 76 774
2022-11-16 $19.82 $19.85 $19.74 $19.81 54 605
2022-11-15 $20.04 $20.04 $19.82 $19.90 33 863

Hot Stocks To Watch:

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT