NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.04
+0.150 (+0.685%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Friday, 26th Apr 2024 FTHI stock ended at $22.04. This is 0.685% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.591% from a day low at $21.96 to a day high of $22.09. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Aug 21, 2020 | $19.97 | $20.02 | $19.81 | $20.01 | 43 681 |
| Aug 20, 2020 | $20.12 | $20.13 | $20.01 | $20.07 | 3 701 |
| Aug 19, 2020 | $20.12 | $20.22 | $20.02 | $20.10 | 4 953 |
| Aug 18, 2020 | $20.28 | $20.28 | $20.08 | $20.13 | 10 726 |
| Aug 17, 2020 | $20.07 | $20.20 | $20.07 | $20.14 | 7 866 |
| Aug 14, 2020 | $20.09 | $20.09 | $19.96 | $20.03 | 19 461 |
| Aug 13, 2020 | $20.23 | $20.23 | $19.97 | $20.03 | 16 739 |
| Aug 12, 2020 | $20.20 | $20.21 | $20.15 | $20.19 | 10 483 |
| Aug 11, 2020 | $20.22 | $20.23 | $19.96 | $20.01 | 20 340 |
| Aug 10, 2020 | $20.25 | $20.25 | $20.13 | $20.14 | 9 062 |
| Aug 07, 2020 | $19.92 | $20.11 | $19.92 | $20.11 | 7 855 |
| Aug 06, 2020 | $20.23 | $20.23 | $20.05 | $20.06 | 7 425 |
| Aug 05, 2020 | $20.09 | $20.13 | $20.09 | $20.12 | 5 205 |
| Aug 04, 2020 | $19.94 | $20.08 | $19.94 | $20.05 | 5 241 |
| Aug 03, 2020 | $20.05 | $20.05 | $19.91 | $20.03 | 17 815 |
| Jul 31, 2020 | $20.00 | $20.00 | $19.84 | $19.97 | 14 106 |
| Jul 30, 2020 | $19.82 | $19.90 | $19.82 | $19.88 | 11 180 |
| Jul 29, 2020 | $20.12 | $20.12 | $19.94 | $20.00 | 5 427 |
| Jul 28, 2020 | $19.99 | $20.03 | $19.87 | $19.91 | 5 669 |
| Jul 27, 2020 | $19.95 | $20.04 | $19.89 | $19.95 | 6 250 |
| Jul 24, 2020 | $19.89 | $19.90 | $19.79 | $19.86 | 10 969 |
| Jul 23, 2020 | $19.93 | $20.08 | $19.93 | $20.00 | 10 262 |
| Jul 22, 2020 | $20.00 | $20.02 | $19.95 | $19.97 | 5 600 |
| Jul 21, 2020 | $19.95 | $20.11 | $19.95 | $20.00 | 6 200 |
| Jul 20, 2020 | $19.81 | $19.99 | $19.73 | $19.98 | 11 200 |
