NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.89
-0.0900 (-0.409%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Thursday, 25th Apr 2024 FTHI stock ended at $21.89. This is 0.409% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $21.71 to a day high of $21.89. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2021 | $21.53 | $21.66 | $21.51 | $21.66 | 3 179 |
| Apr 30, 2021 | $21.52 | $21.53 | $21.35 | $21.35 | 6 076 |
| Apr 29, 2021 | $21.49 | $21.57 | $21.48 | $21.57 | 6 765 |
| Apr 28, 2021 | $21.47 | $21.52 | $21.43 | $21.45 | 4 863 |
| Apr 27, 2021 | $21.33 | $21.38 | $21.31 | $21.36 | 11 187 |
| Apr 26, 2021 | $21.28 | $21.40 | $21.28 | $21.38 | 547 686 |
| Apr 23, 2021 | $21.27 | $21.33 | $21.24 | $21.33 | 150 454 |
| Apr 22, 2021 | $21.19 | $21.26 | $21.15 | $21.15 | 6 487 |
| Apr 21, 2021 | $21.10 | $21.26 | $21.10 | $21.25 | 2 121 |
| Apr 20, 2021 | $21.19 | $21.30 | $21.12 | $21.17 | 3 899 |
| Apr 19, 2021 | $21.43 | $21.43 | $21.29 | $21.37 | 8 442 |
| Apr 16, 2021 | $21.32 | $21.45 | $21.29 | $21.43 | 20 353 |
| Apr 15, 2021 | $21.54 | $21.54 | $21.28 | $21.36 | 10 393 |
| Apr 14, 2021 | $21.38 | $21.50 | $21.32 | $21.40 | 16 050 |
| Apr 13, 2021 | $21.15 | $21.31 | $21.10 | $21.27 | 50 485 |
| Apr 12, 2021 | $21.17 | $21.30 | $21.17 | $21.26 | 41 508 |
| Apr 09, 2021 | $21.38 | $21.38 | $21.15 | $21.18 | 4 199 |
| Apr 08, 2021 | $21.19 | $21.31 | $21.09 | $21.26 | 12 422 |
| Apr 07, 2021 | $21.23 | $21.32 | $21.15 | $21.15 | 9 185 |
| Apr 06, 2021 | $21.29 | $21.38 | $21.21 | $21.34 | 16 417 |
| Apr 05, 2021 | $21.34 | $21.34 | $21.21 | $21.29 | 3 397 |
| Apr 01, 2021 | $21.05 | $21.27 | $21.05 | $21.23 | 11 572 |
| Mar 31, 2021 | $21.27 | $21.27 | $21.08 | $21.10 | 15 813 |
| Mar 30, 2021 | $21.10 | $21.24 | $21.06 | $21.14 | 59 449 |
| Mar 29, 2021 | $21.20 | $21.24 | $21.01 | $21.15 | 7 398 |
