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 |
| 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 |
| Mar 26, 2021 | $20.99 | $21.28 | $20.99 | $21.20 | 9 535 |
| Mar 25, 2021 | $20.45 | $21.04 | $20.45 | $21.01 | 5 168 |
| Mar 24, 2021 | $21.16 | $21.19 | $20.81 | $20.81 | 6 782 |
| Mar 23, 2021 | $21.19 | $21.20 | $20.85 | $20.91 | 8 245 |
| Mar 22, 2021 | $21.47 | $21.47 | $21.22 | $21.33 | 4 457 |
| Mar 19, 2021 | $21.52 | $21.52 | $21.20 | $21.41 | 21 947 |
| Mar 18, 2021 | $21.63 | $21.70 | $21.26 | $21.34 | 4 073 |
| Mar 17, 2021 | $21.48 | $21.60 | $21.39 | $21.54 | 13 725 |
| Mar 16, 2021 | $21.45 | $21.48 | $21.39 | $21.39 | 1 342 |
| Mar 15, 2021 | $21.43 | $21.59 | $21.43 | $21.50 | 5 627 |
| Mar 12, 2021 | $21.58 | $21.60 | $21.43 | $21.55 | 1 900 |
| Mar 11, 2021 | $21.32 | $21.50 | $21.26 | $21.41 | 6 151 |
| Mar 10, 2021 | $21.18 | $21.33 | $21.16 | $21.29 | 10 080 |
| Mar 09, 2021 | $21.18 | $21.28 | $21.11 | $21.12 | 6 892 |
| Mar 08, 2021 | $21.10 | $21.18 | $21.03 | $21.10 | 8 336 |
| Mar 05, 2021 | $20.74 | $20.92 | $20.49 | $20.92 | 8 817 |
| Mar 04, 2021 | $20.89 | $20.89 | $20.55 | $20.55 | 10 469 |
| Mar 03, 2021 | $20.61 | $20.87 | $20.61 | $20.79 | 9 635 |
| Mar 02, 2021 | $20.82 | $20.84 | $20.73 | $20.77 | 5 092 |
