NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.00
+0.0600 (+0.273%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Tuesday, 23rd Apr 2024 FTHI stock ended at $22.00. This is 0.273% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.92% from a day low at $21.81 to a day high of $22.01. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Oct 28, 2020 | $19.07 | $19.07 | $18.70 | $18.74 | 14 380 |
| Oct 27, 2020 | $19.39 | $19.39 | $19.25 | $19.31 | 8 858 |
| Oct 26, 2020 | $19.46 | $19.46 | $19.19 | $19.29 | 12 253 |
| Oct 23, 2020 | $19.48 | $19.50 | $19.38 | $19.49 | 6 137 |
| Oct 22, 2020 | $19.24 | $19.53 | $19.24 | $19.34 | 7 029 |
| Oct 21, 2020 | $19.44 | $19.46 | $19.12 | $19.37 | 24 804 |
| Oct 20, 2020 | $19.60 | $19.60 | $19.41 | $19.47 | 25 951 |
| Oct 19, 2020 | $19.78 | $19.78 | $19.44 | $19.48 | 43 013 |
| Oct 16, 2020 | $19.72 | $19.97 | $19.72 | $19.75 | 35 596 |
| Oct 15, 2020 | $19.40 | $19.79 | $19.40 | $19.74 | 35 885 |
| Oct 14, 2020 | $19.88 | $19.88 | $19.72 | $19.74 | 18 501 |
| Oct 13, 2020 | $19.81 | $19.81 | $19.72 | $19.77 | 16 266 |
| Oct 12, 2020 | $19.79 | $19.83 | $19.74 | $19.79 | 4 284 |
| Oct 09, 2020 | $19.58 | $19.64 | $19.57 | $19.64 | 17 654 |
| Oct 08, 2020 | $19.41 | $19.54 | $19.41 | $19.49 | 9 581 |
| Oct 07, 2020 | $19.26 | $19.42 | $19.26 | $19.40 | 16 885 |
| Oct 06, 2020 | $19.38 | $19.45 | $19.19 | $19.24 | 17 395 |
| Oct 05, 2020 | $19.15 | $19.41 | $19.15 | $19.41 | 61 034 |
| Oct 02, 2020 | $18.98 | $19.25 | $18.98 | $19.17 | 9 318 |
| Oct 01, 2020 | $19.19 | $19.24 | $19.13 | $19.13 | 12 964 |
| Sep 30, 2020 | $19.15 | $19.23 | $19.12 | $19.18 | 7 251 |
| Sep 29, 2020 | $19.06 | $19.20 | $18.92 | $19.12 | 427 811 |
| Sep 28, 2020 | $19.12 | $19.12 | $18.97 | $19.08 | 23 322 |
| Sep 25, 2020 | $18.85 | $18.94 | $18.69 | $18.94 | 7 458 |
| Sep 24, 2020 | $18.73 | $18.88 | $18.54 | $18.71 | 8 566 |
