NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.85
-0.0500 (-0.228%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.82 | $22.59 | Thursday, 18th Apr 2024 FTHI stock ended at $21.85. This is 0.228% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.779% from a day low at $21.82 to a day high of $21.99. |
| 90 days | $21.47 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-18 | $19.38 | $19.38 | $19.03 | $19.11 | 64 126 |
| 2020-09-17 | $19.06 | $19.18 | $19.06 | $19.16 | 5 794 |
| 2020-09-16 | $19.64 | $19.64 | $19.24 | $19.28 | 8 384 |
| 2020-09-15 | $19.51 | $19.51 | $19.37 | $19.37 | 7 796 |
| 2020-09-14 | $19.49 | $19.64 | $19.36 | $19.37 | 9 234 |
| 2020-09-11 | $19.41 | $19.47 | $19.32 | $19.47 | 23 990 |
| 2020-09-10 | $19.63 | $19.63 | $19.35 | $19.35 | 4 887 |
| 2020-09-09 | $19.45 | $19.62 | $19.45 | $19.60 | 3 718 |
| 2020-09-08 | $19.32 | $19.46 | $19.32 | $19.34 | 6 776 |
| 2020-09-04 | $19.74 | $19.74 | $19.28 | $19.59 | 1 654 |
| 2020-09-03 | $20.02 | $20.02 | $19.55 | $19.64 | 22 071 |
| 2020-09-02 | $20.00 | $20.00 | $19.92 | $19.98 | 7 943 |
| 2020-09-01 | $19.94 | $19.94 | $19.86 | $19.91 | 7 201 |
| 2020-08-31 | $20.02 | $20.02 | $19.87 | $19.87 | 12 123 |
| 2020-08-28 | $19.93 | $19.93 | $19.55 | $19.92 | 109 687 |
| 2020-08-27 | $20.07 | $20.07 | $19.88 | $19.90 | 24 508 |
| 2020-08-26 | $19.95 | $20.05 | $19.95 | $20.01 | 7 351 |
| 2020-08-25 | $20.08 | $20.09 | $19.95 | $20.04 | 18 420 |
| 2020-08-24 | $20.09 | $20.11 | $20.02 | $20.07 | 19 994 |
| 2020-08-21 | $19.97 | $20.02 | $19.81 | $20.01 | 43 681 |
| 2020-08-20 | $20.12 | $20.13 | $20.01 | $20.07 | 3 701 |
| 2020-08-19 | $20.12 | $20.22 | $20.02 | $20.10 | 4 953 |
| 2020-08-18 | $20.28 | $20.28 | $20.08 | $20.13 | 10 726 |
| 2020-08-17 | $20.07 | $20.20 | $20.07 | $20.14 | 7 866 |
| 2020-08-14 | $20.09 | $20.09 | $19.96 | $20.03 | 19 461 |
