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 |
| Jun 02, 2023 | $20.75 | $20.80 | $20.68 | $20.75 | 37 794 |
| Jun 01, 2023 | $20.45 | $20.61 | $20.44 | $20.59 | 82 869 |
| May 31, 2023 | $20.46 | $20.47 | $20.36 | $20.41 | 50 071 |
| May 30, 2023 | $20.49 | $20.54 | $20.44 | $20.50 | 36 953 |
| May 26, 2023 | $20.45 | $20.50 | $20.37 | $20.45 | 40 556 |
| May 25, 2023 | $20.35 | $20.35 | $20.23 | $20.31 | 68 013 |
| May 24, 2023 | $20.26 | $20.26 | $20.11 | $20.21 | 42 806 |
| May 23, 2023 | $20.40 | $20.43 | $20.23 | $20.24 | 48 644 |
| May 22, 2023 | $20.56 | $20.61 | $20.48 | $20.56 | 37 978 |
| May 19, 2023 | $20.56 | $20.59 | $20.49 | $20.54 | 36 098 |
| May 18, 2023 | $20.49 | $20.61 | $20.47 | $20.59 | 68 337 |
| May 17, 2023 | $20.37 | $20.48 | $20.32 | $20.47 | 34 961 |
| May 16, 2023 | $20.31 | $20.35 | $20.28 | $20.28 | 39 641 |
| May 15, 2023 | $20.21 | $20.35 | $20.21 | $20.34 | 38 072 |
| May 12, 2023 | $20.32 | $20.32 | $20.17 | $20.25 | 16 341 |
| May 11, 2023 | $20.24 | $20.29 | $20.21 | $20.28 | 39 936 |
| May 10, 2023 | $20.27 | $20.33 | $20.19 | $20.30 | 41 970 |
| May 09, 2023 | $20.26 | $20.30 | $20.21 | $20.25 | 19 618 |
| May 08, 2023 | $20.34 | $20.34 | $20.23 | $20.31 | 46 312 |
| May 05, 2023 | $20.05 | $20.30 | $20.05 | $20.23 | 23 050 |
| May 04, 2023 | $20.12 | $20.12 | $19.91 | $19.97 | 25 803 |
| May 03, 2023 | $20.21 | $20.31 | $20.09 | $20.12 | 46 272 |
| May 02, 2023 | $20.23 | $20.26 | $20.07 | $20.17 | 29 876 |
| May 01, 2023 | $20.31 | $20.38 | $20.29 | $20.33 | 52 432 |
| Apr 28, 2023 | $20.25 | $20.36 | $20.20 | $20.36 | 85 812 |
