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 |
| Jul 22, 2021 | $21.35 | $21.35 | $21.14 | $21.22 | 2 149 |
| Jul 21, 2021 | $21.21 | $21.40 | $21.21 | $21.33 | 6 780 |
| Jul 20, 2021 | $21.13 | $21.23 | $21.13 | $21.15 | 703 |
| Jul 19, 2021 | $20.82 | $20.85 | $20.70 | $20.85 | 3 564 |
| Jul 16, 2021 | $21.46 | $21.46 | $21.15 | $21.15 | 2 554 |
| Jul 15, 2021 | $21.45 | $21.51 | $21.43 | $21.45 | 1 586 |
| Jul 14, 2021 | $21.59 | $21.70 | $21.45 | $21.45 | 10 986 |
| Jul 13, 2021 | $21.70 | $21.70 | $21.58 | $21.61 | 4 904 |
| Jul 12, 2021 | $21.81 | $21.81 | $21.78 | $21.80 | 1 599 |
| Jul 09, 2021 | $21.62 | $21.82 | $21.61 | $21.80 | 10 130 |
| Jul 08, 2021 | $21.55 | $21.55 | $21.52 | $21.52 | 137 |
| Jul 07, 2021 | $21.66 | $21.69 | $21.52 | $21.66 | 33 270 |
| Jul 06, 2021 | $21.93 | $21.93 | $21.74 | $21.80 | 6 439 |
| Jul 02, 2021 | $21.97 | $22.06 | $21.95 | $22.02 | 2 210 |
| Jul 01, 2021 | $21.88 | $22.11 | $21.88 | $22.05 | 7 163 |
| Jun 30, 2021 | $21.90 | $21.95 | $21.82 | $21.94 | 7 618 |
| Jun 29, 2021 | $22.05 | $22.05 | $21.82 | $21.88 | 10 468 |
| Jun 28, 2021 | $22.32 | $22.32 | $21.83 | $21.88 | 7 056 |
| Jun 25, 2021 | $21.95 | $22.16 | $21.95 | $22.16 | 1 199 |
| Jun 24, 2021 | $22.04 | $22.05 | $21.90 | $22.01 | 7 519 |
| Jun 23, 2021 | $21.92 | $22.09 | $21.92 | $21.99 | 5 138 |
| Jun 22, 2021 | $21.79 | $22.02 | $21.79 | $21.98 | 3 555 |
| Jun 21, 2021 | $21.57 | $21.96 | $21.57 | $21.88 | 16 744 |
| Jun 18, 2021 | $21.61 | $21.71 | $21.61 | $21.65 | 4 487 |
| Jun 17, 2021 | $22.13 | $22.16 | $21.82 | $21.82 | 8 542 |
