NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.98
+0.190 (+0.87%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Thursday, 2nd May 2024 FTHI stock ended at $21.98. This is 0.87% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.82% from a day low at $21.81 to a day high of $21.99. |
| 90 days | $21.69 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2023 | $19.97 | $19.97 | $19.87 | $19.96 | 65 925 |
| Mar 28, 2023 | $19.72 | $19.83 | $19.71 | $19.78 | 163 059 |
| Mar 27, 2023 | $19.84 | $19.87 | $19.77 | $19.80 | 39 455 |
| Mar 24, 2023 | $19.67 | $19.74 | $19.50 | $19.71 | 39 026 |
| Mar 23, 2023 | $19.77 | $19.98 | $19.65 | $19.78 | 52 673 |
| Mar 22, 2023 | $20.03 | $20.04 | $19.76 | $19.76 | 67 158 |
| Mar 21, 2023 | $19.98 | $19.99 | $19.84 | $19.96 | 53 459 |
| Mar 20, 2023 | $19.65 | $19.78 | $19.64 | $19.75 | 30 481 |
| Mar 17, 2023 | $19.80 | $19.80 | $19.52 | $19.57 | 88 203 |
| Mar 16, 2023 | $19.46 | $19.81 | $19.41 | $19.78 | 67 235 |
| Mar 15, 2023 | $19.36 | $19.56 | $19.34 | $19.50 | 32 841 |
| Mar 14, 2023 | $19.65 | $19.79 | $19.50 | $19.69 | 158 510 |
| Mar 13, 2023 | $19.22 | $19.55 | $19.09 | $19.36 | 31 275 |
| Mar 10, 2023 | $19.72 | $19.72 | $19.37 | $19.43 | 38 089 |
| Mar 09, 2023 | $20.07 | $20.08 | $19.64 | $19.67 | 35 116 |
| Mar 08, 2023 | $20.04 | $20.12 | $19.91 | $19.98 | 46 868 |
| Mar 07, 2023 | $20.21 | $20.21 | $19.99 | $19.99 | 38 132 |
| Mar 06, 2023 | $20.15 | $20.30 | $20.15 | $20.19 | 47 612 |
| Mar 03, 2023 | $20.07 | $20.25 | $20.06 | $20.21 | 66 609 |
| Mar 02, 2023 | $19.78 | $20.07 | $19.78 | $20.01 | 41 206 |
| Mar 01, 2023 | $19.99 | $20.20 | $19.73 | $19.92 | 135 119 |
| Feb 28, 2023 | $20.06 | $20.06 | $19.96 | $19.97 | 99 455 |
| Feb 27, 2023 | $20.10 | $20.14 | $20.00 | $20.03 | 32 141 |
| Feb 24, 2023 | $19.98 | $20.18 | $19.83 | $19.98 | 165 143 |
| Feb 23, 2023 | $20.03 | $20.14 | $19.95 | $20.12 | 110 785 |
