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 |
| Aug 26, 2021 | $21.58 | $21.59 | $21.43 | $21.43 | 2 875 |
| Aug 25, 2021 | $21.69 | $21.69 | $21.59 | $21.63 | 2 001 |
| Aug 24, 2021 | $21.60 | $21.60 | $21.34 | $21.48 | 6 580 |
| Aug 23, 2021 | $21.38 | $21.45 | $21.38 | $21.44 | 3 045 |
| Aug 20, 2021 | $21.07 | $21.22 | $21.07 | $21.22 | 2 531 |
| Aug 19, 2021 | $21.08 | $21.10 | $21.04 | $21.04 | 2 208 |
| Aug 18, 2021 | $21.38 | $21.46 | $21.23 | $21.25 | 4 848 |
| Aug 17, 2021 | $21.46 | $21.54 | $21.38 | $21.44 | 4 438 |
| Aug 16, 2021 | $21.54 | $21.55 | $21.48 | $21.52 | 3 220 |
| Aug 13, 2021 | $21.59 | $21.67 | $21.55 | $21.59 | 23 235 |
| Aug 12, 2021 | $21.62 | $21.66 | $21.61 | $21.66 | 8 635 |
| Aug 11, 2021 | $21.51 | $21.66 | $21.51 | $21.66 | 1 904 |
| Aug 10, 2021 | $21.43 | $21.55 | $21.43 | $21.52 | 3 043 |
| Aug 09, 2021 | $21.28 | $21.40 | $21.27 | $21.36 | 8 702 |
| Aug 06, 2021 | $21.40 | $21.48 | $21.38 | $21.44 | 3 421 |
| Aug 05, 2021 | $21.30 | $21.40 | $21.30 | $21.33 | 1 494 |
| Aug 04, 2021 | $21.33 | $21.39 | $21.21 | $21.21 | 4 048 |
| Aug 03, 2021 | $21.22 | $21.29 | $21.22 | $21.29 | 893 |
| Aug 02, 2021 | $21.51 | $21.60 | $21.34 | $21.39 | 3 428 |
| Jul 30, 2021 | $21.38 | $21.52 | $21.36 | $21.36 | 9 629 |
| Jul 29, 2021 | $21.51 | $21.54 | $21.50 | $21.51 | 3 824 |
| Jul 28, 2021 | $21.27 | $21.36 | $21.27 | $21.34 | 10 045 |
| Jul 27, 2021 | $21.21 | $21.32 | $21.21 | $21.32 | 1 598 |
| Jul 26, 2021 | $21.33 | $21.33 | $21.32 | $21.32 | 2 541 |
| Jul 23, 2021 | $21.49 | $21.49 | $21.17 | $21.23 | 4 164 |
