NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.98
-0.0200 (-0.0909%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Wednesday, 24th Apr 2024 FTHI stock ended at $21.98. This is 0.0909% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.639% from a day low at $21.90 to a day high of $22.04. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Jun 07, 2021 | $22.35 | $22.38 | $22.10 | $22.32 | 15 612 |
| Jun 04, 2021 | $22.43 | $22.43 | $22.18 | $22.22 | 5 723 |
| Jun 03, 2021 | $22.22 | $22.24 | $22.13 | $22.20 | 7 044 |
| Jun 02, 2021 | $22.25 | $22.27 | $22.21 | $22.27 | 8 986 |
| Jun 01, 2021 | $22.03 | $22.25 | $22.03 | $22.23 | 4 084 |
| May 28, 2021 | $22.16 | $22.16 | $21.92 | $21.98 | 4 878 |
| May 27, 2021 | $22.03 | $22.06 | $21.96 | $22.01 | 2 182 |
| May 26, 2021 | $21.97 | $21.97 | $21.83 | $21.92 | 3 734 |
| May 25, 2021 | $22.11 | $22.11 | $21.79 | $21.79 | 11 934 |
| May 24, 2021 | $22.03 | $22.03 | $21.94 | $21.94 | 11 020 |
| May 21, 2021 | $21.84 | $22.01 | $21.84 | $21.95 | 2 086 |
| May 20, 2021 | $21.98 | $21.98 | $21.81 | $21.86 | 3 097 |
| May 19, 2021 | $21.75 | $21.84 | $21.38 | $21.81 | 14 299 |
| May 18, 2021 | $22.08 | $22.19 | $22.03 | $22.03 | 6 233 |
| May 17, 2021 | $22.08 | $22.16 | $21.91 | $22.13 | 5 215 |
| May 14, 2021 | $21.66 | $22.18 | $21.66 | $22.01 | 18 131 |
| May 13, 2021 | $21.32 | $21.70 | $21.32 | $21.64 | 8 892 |
| May 12, 2021 | $21.73 | $21.78 | $21.39 | $21.39 | 6 135 |
| May 11, 2021 | $21.32 | $21.80 | $21.32 | $21.70 | 29 128 |
| May 10, 2021 | $22.03 | $22.12 | $21.93 | $21.93 | 26 129 |
| May 07, 2021 | $21.80 | $21.94 | $21.78 | $21.93 | 9 294 |
| May 06, 2021 | $21.75 | $21.75 | $21.42 | $21.73 | 59 395 |
| May 05, 2021 | $21.58 | $21.78 | $21.58 | $21.74 | 8 189 |
| May 04, 2021 | $21.48 | $21.62 | $21.48 | $21.62 | 10 079 |
| May 03, 2021 | $21.53 | $21.66 | $21.51 | $21.66 | 3 179 |
