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 |
| Mar 01, 2021 | $20.70 | $20.84 | $20.67 | $20.69 | 3 472 |
| Feb 26, 2021 | $20.73 | $20.73 | $20.28 | $20.40 | 16 552 |
| Feb 25, 2021 | $20.94 | $20.97 | $20.51 | $20.51 | 7 166 |
| Feb 24, 2021 | $20.54 | $20.91 | $20.54 | $20.83 | 9 551 |
| Feb 23, 2021 | $20.53 | $20.79 | $20.53 | $20.79 | 2 856 |
| Feb 22, 2021 | $20.74 | $20.89 | $20.74 | $20.88 | 9 089 |
| Feb 19, 2021 | $20.69 | $20.82 | $20.69 | $20.76 | 5 932 |
| Feb 18, 2021 | $20.72 | $20.72 | $20.62 | $20.70 | 4 727 |
| Feb 17, 2021 | $20.85 | $20.85 | $20.57 | $20.69 | 8 885 |
| Feb 16, 2021 | $20.92 | $20.92 | $20.71 | $20.88 | 32 326 |
| Feb 12, 2021 | $20.63 | $20.91 | $20.63 | $20.75 | 51 721 |
| Feb 11, 2021 | $21.23 | $21.23 | $20.77 | $20.81 | 11 073 |
| Feb 10, 2021 | $20.99 | $21.12 | $20.97 | $21.00 | 2 662 |
| Feb 09, 2021 | $20.75 | $21.04 | $20.75 | $20.98 | 4 178 |
| Feb 08, 2021 | $21.00 | $21.00 | $20.78 | $20.86 | 5 603 |
| Feb 05, 2021 | $20.98 | $20.98 | $20.70 | $20.71 | 4 423 |
| Feb 04, 2021 | $20.72 | $20.72 | $20.55 | $20.59 | 8 621 |
| Feb 03, 2021 | $20.74 | $20.74 | $20.49 | $20.54 | 6 156 |
| Feb 02, 2021 | $20.44 | $20.50 | $20.40 | $20.41 | 6 962 |
| Feb 01, 2021 | $20.56 | $20.56 | $20.37 | $20.47 | 5 680 |
| Jan 29, 2021 | $20.49 | $20.50 | $20.21 | $20.21 | 6 198 |
| Jan 28, 2021 | $20.38 | $20.54 | $20.29 | $20.49 | 19 442 |
| Jan 27, 2021 | $20.33 | $20.60 | $20.32 | $20.32 | 7 699 |
| Jan 26, 2021 | $20.94 | $20.94 | $20.51 | $20.53 | 4 250 |
| Jan 25, 2021 | $20.43 | $20.61 | $20.43 | $20.55 | 12 094 |
