NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.16
+0.180 (+0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FTHI stock ended at $22.16. This is 0.82% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.440% from a day low at $22.07 to a day high of $22.17. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Feb 23, 2023 | $20.03 | $20.14 | $19.95 | $20.12 | 110 785 |
| Feb 22, 2023 | $19.94 | $20.08 | $19.94 | $20.00 | 47 333 |
| Feb 21, 2023 | $20.34 | $20.34 | $20.10 | $20.11 | 105 532 |
| Feb 17, 2023 | $20.42 | $20.44 | $20.31 | $20.44 | 32 897 |
| Feb 16, 2023 | $20.46 | $20.56 | $20.43 | $20.44 | 54 128 |
| Feb 15, 2023 | $20.52 | $20.58 | $20.45 | $20.57 | 37 813 |
| Feb 14, 2023 | $20.51 | $20.54 | $20.40 | $20.52 | 45 387 |
| Feb 13, 2023 | $20.38 | $20.49 | $20.37 | $20.49 | 49 695 |
| Feb 10, 2023 | $20.31 | $20.35 | $20.25 | $20.35 | 78 203 |
| Feb 09, 2023 | $20.45 | $20.60 | $20.26 | $20.29 | 47 555 |
| Feb 08, 2023 | $20.45 | $20.49 | $20.36 | $20.42 | 40 590 |
| Feb 07, 2023 | $20.37 | $20.50 | $20.30 | $20.45 | 30 244 |
| Feb 06, 2023 | $20.40 | $20.41 | $20.28 | $20.37 | 91 837 |
| Feb 03, 2023 | $20.44 | $20.49 | $20.37 | $20.41 | 48 934 |
| Feb 02, 2023 | $20.48 | $20.48 | $20.37 | $20.46 | 59 823 |
| Feb 01, 2023 | $20.31 | $20.44 | $20.15 | $20.34 | 102 690 |
| Jan 31, 2023 | $20.13 | $20.31 | $20.09 | $20.28 | 30 102 |
| Jan 30, 2023 | $20.21 | $20.21 | $20.07 | $20.08 | 22 626 |
| Jan 27, 2023 | $20.18 | $20.29 | $20.18 | $20.26 | 30 902 |
| Jan 26, 2023 | $20.10 | $20.22 | $20.05 | $20.17 | 66 513 |
| Jan 25, 2023 | $19.98 | $20.12 | $19.87 | $20.07 | 198 029 |
| Jan 24, 2023 | $20.12 | $20.15 | $20.01 | $20.13 | 575 238 |
| Jan 23, 2023 | $20.13 | $20.30 | $20.11 | $20.23 | 28 848 |
| Jan 20, 2023 | $19.97 | $20.12 | $19.96 | $20.11 | 33 200 |
| Jan 19, 2023 | $19.90 | $19.96 | $19.78 | $19.86 | 33 900 |
