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 | $21.69 | $22.55 | 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 | $21.69 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2021 | $21.40 | $21.72 | $21.33 | $21.65 | 27 601 |
| Sep 30, 2021 | $21.79 | $21.79 | $21.42 | $21.45 | 4 256 |
| Sep 29, 2021 | $21.65 | $21.65 | $21.65 | $21.65 | 147 |
| Sep 28, 2021 | $21.89 | $21.89 | $21.65 | $21.65 | 4 024 |
| Sep 27, 2021 | $21.59 | $21.95 | $21.59 | $21.85 | 5 095 |
| Sep 24, 2021 | $21.63 | $21.73 | $21.62 | $21.72 | 4 134 |
| Sep 23, 2021 | $21.39 | $21.64 | $21.39 | $21.61 | 2 879 |
| Sep 22, 2021 | $21.49 | $21.50 | $21.49 | $21.50 | 702 |
| Sep 21, 2021 | $21.21 | $21.25 | $21.16 | $21.22 | 5 107 |
| Sep 20, 2021 | $21.45 | $21.45 | $20.97 | $21.19 | 5 772 |
| Sep 17, 2021 | $21.56 | $21.57 | $21.51 | $21.57 | 4 568 |
| Sep 16, 2021 | $21.60 | $21.75 | $21.60 | $21.65 | 1 865 |
| Sep 15, 2021 | $21.72 | $21.79 | $21.68 | $21.74 | 10 653 |
| Sep 14, 2021 | $21.51 | $21.57 | $21.39 | $21.43 | 3 749 |
| Sep 13, 2021 | $21.65 | $21.67 | $21.59 | $21.63 | 1 586 |
| Sep 10, 2021 | $21.55 | $21.55 | $21.35 | $21.35 | 3 900 |
| Sep 09, 2021 | $21.47 | $21.60 | $21.47 | $21.56 | 931 |
| Sep 08, 2021 | $21.54 | $21.72 | $21.54 | $21.56 | 4 621 |
| Sep 07, 2021 | $21.68 | $21.81 | $21.67 | $21.69 | 7 055 |
| Sep 03, 2021 | $21.83 | $21.83 | $21.72 | $21.76 | 6 770 |
| Sep 02, 2021 | $21.70 | $21.84 | $21.70 | $21.78 | 7 880 |
| Sep 01, 2021 | $21.65 | $21.70 | $21.63 | $21.63 | 3 872 |
| Aug 31, 2021 | $21.72 | $21.76 | $21.67 | $21.72 | 4 275 |
| Aug 30, 2021 | $21.76 | $21.76 | $21.62 | $21.62 | 6 442 |
| Aug 27, 2021 | $21.44 | $21.82 | $21.44 | $21.76 | 6 226 |
