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 |
| Dec 07, 2020 | $20.04 | $20.09 | $19.95 | $19.99 | 14 827 |
| Dec 04, 2020 | $19.94 | $19.99 | $19.88 | $19.97 | 7 802 |
| Dec 03, 2020 | $19.89 | $19.89 | $19.77 | $19.78 | 6 379 |
| Dec 02, 2020 | $19.71 | $19.81 | $19.68 | $19.77 | 32 192 |
| Dec 01, 2020 | $19.85 | $19.85 | $19.70 | $19.71 | 10 484 |
| Nov 30, 2020 | $20.00 | $20.00 | $19.62 | $19.64 | 2 794 |
| Nov 27, 2020 | $19.84 | $19.84 | $19.72 | $19.76 | 2 874 |
| Nov 25, 2020 | $19.94 | $19.94 | $19.59 | $19.75 | 5 429 |
| Nov 24, 2020 | $19.76 | $19.81 | $19.58 | $19.74 | 10 262 |
| Nov 23, 2020 | $19.63 | $19.87 | $19.63 | $19.70 | 21 204 |
| Nov 20, 2020 | $19.69 | $19.79 | $19.69 | $19.77 | 4 696 |
| Nov 19, 2020 | $19.73 | $19.76 | $19.61 | $19.71 | 10 217 |
| Nov 18, 2020 | $19.91 | $19.98 | $19.75 | $19.75 | 47 650 |
| Nov 17, 2020 | $19.93 | $20.05 | $19.84 | $19.98 | 13 258 |
| Nov 16, 2020 | $20.07 | $20.08 | $19.96 | $19.99 | 58 014 |
| Nov 13, 2020 | $19.84 | $19.98 | $19.84 | $19.97 | 5 689 |
| Nov 12, 2020 | $19.86 | $19.92 | $19.74 | $19.81 | 9 731 |
| Nov 11, 2020 | $19.85 | $19.87 | $19.77 | $19.79 | 14 614 |
| Nov 10, 2020 | $19.87 | $19.87 | $19.74 | $19.80 | 6 023 |
| Nov 09, 2020 | $20.08 | $20.08 | $19.79 | $19.79 | 4 072 |
| Nov 06, 2020 | $19.87 | $19.94 | $19.86 | $19.86 | 1 300 |
| Nov 05, 2020 | $19.79 | $19.99 | $19.79 | $19.94 | 12 261 |
| Nov 04, 2020 | $19.29 | $19.70 | $19.29 | $19.70 | 5 359 |
| Nov 03, 2020 | $19.29 | $19.39 | $18.54 | $19.39 | 110 593 |
| Nov 02, 2020 | $18.90 | $19.05 | $18.90 | $19.05 | 7 420 |
