NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.00
+0.0600 (+0.273%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Tuesday, 23rd Apr 2024 FTHI stock ended at $22.00. This is 0.273% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.92% from a day low at $21.81 to a day high of $22.01. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Mar 18, 2024 | $22.37 | $22.37 | $22.28 | $22.29 | 149 152 |
| Mar 15, 2024 | $22.46 | $22.46 | $22.20 | $22.26 | 138 031 |
| Mar 14, 2024 | $22.43 | $22.43 | $22.25 | $22.31 | 120 692 |
| Mar 13, 2024 | $22.38 | $22.38 | $22.31 | $22.36 | 128 914 |
| Mar 12, 2024 | $22.29 | $22.34 | $22.22 | $22.32 | 128 745 |
| Mar 11, 2024 | $22.23 | $22.23 | $22.15 | $22.20 | 152 469 |
| Mar 08, 2024 | $22.32 | $22.36 | $22.17 | $22.24 | 375 173 |
| Mar 07, 2024 | $22.36 | $22.36 | $22.21 | $22.29 | 174 043 |
| Mar 06, 2024 | $22.31 | $22.31 | $22.13 | $22.19 | 213 905 |
| Mar 05, 2024 | $22.14 | $22.17 | $22.06 | $22.14 | 184 481 |
| Mar 04, 2024 | $22.15 | $22.25 | $22.14 | $22.14 | 173 937 |
| Mar 01, 2024 | $22.15 | $22.23 | $22.13 | $22.22 | 197 095 |
| Feb 29, 2024 | $22.16 | $22.16 | $22.02 | $22.09 | 172 407 |
| Feb 28, 2024 | $22.14 | $22.14 | $22.05 | $22.09 | 240 984 |
| Feb 27, 2024 | $22.16 | $22.16 | $22.06 | $22.14 | 162 965 |
| Feb 26, 2024 | $22.07 | $22.13 | $22.00 | $22.12 | 173 999 |
| Feb 23, 2024 | $22.06 | $22.10 | $22.03 | $22.09 | 328 466 |
| Feb 22, 2024 | $21.90 | $22.07 | $21.90 | $22.06 | 163 363 |
| Feb 21, 2024 | $21.81 | $21.84 | $21.72 | $21.84 | 177 365 |
| Feb 20, 2024 | $22.05 | $22.08 | $21.88 | $21.97 | 180 096 |
| Feb 16, 2024 | $22.17 | $22.17 | $22.03 | $22.08 | 283 356 |
| Feb 15, 2024 | $22.05 | $22.14 | $22.02 | $22.13 | 215 775 |
| Feb 14, 2024 | $21.95 | $22.00 | $21.87 | $22.00 | 149 091 |
| Feb 13, 2024 | $21.90 | $21.94 | $21.78 | $21.86 | 139 075 |
| Feb 12, 2024 | $22.03 | $22.07 | $22.00 | $22.05 | 108 012 |
