NASDAQ:FTHI
$20.26
(
0.446%
)
Friday, 27th Jan 2023
First Trust High Income ETF Price (Quote)
| 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 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
