NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.79
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Wednesday, 1st May 2024 FTHI stock ended at $21.79. During the day the stock fluctuated 1.08% from a day low at $21.74 to a day high of $21.98. |
| 90 days | $21.63 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Jun 16, 2020 | $19.58 | $19.58 | $19.27 | $19.31 | 4 657 |
| Jun 15, 2020 | $18.79 | $19.18 | $18.79 | $19.17 | 9 604 |
| Jun 12, 2020 | $19.49 | $19.49 | $18.85 | $19.15 | 9 128 |
| Jun 11, 2020 | $19.44 | $19.46 | $18.79 | $18.79 | 4 009 |
| Jun 10, 2020 | $19.68 | $19.71 | $19.58 | $19.65 | 5 906 |
| Jun 09, 2020 | $19.71 | $19.86 | $19.66 | $19.71 | 19 680 |
| Jun 08, 2020 | $19.82 | $19.85 | $19.75 | $19.81 | 5 785 |
| Jun 05, 2020 | $20.13 | $20.13 | $19.73 | $19.76 | 4 348 |
| Jun 04, 2020 | $19.50 | $19.64 | $19.50 | $19.57 | 8 310 |
| Jun 03, 2020 | $19.60 | $19.60 | $19.38 | $19.49 | 3 286 |
| Jun 02, 2020 | $19.37 | $19.50 | $19.33 | $19.42 | 9 205 |
| Jun 01, 2020 | $19.17 | $19.45 | $19.17 | $19.33 | 6 543 |
| May 29, 2020 | $19.29 | $19.40 | $18.97 | $19.12 | 171 757 |
| May 28, 2020 | $19.60 | $19.60 | $18.87 | $19.23 | 158 945 |
| May 27, 2020 | $19.25 | $19.43 | $19.25 | $19.43 | 7 372 |
| May 26, 2020 | $19.15 | $19.27 | $19.02 | $19.09 | 11 055 |
| May 22, 2020 | $18.65 | $18.80 | $18.58 | $18.71 | 9 670 |
| May 21, 2020 | $18.78 | $18.81 | $18.26 | $18.66 | 63 171 |
| May 20, 2020 | $18.55 | $18.87 | $18.55 | $18.74 | 12 343 |
| May 19, 2020 | $18.84 | $18.93 | $18.60 | $18.67 | 20 301 |
| May 18, 2020 | $18.91 | $19.01 | $18.80 | $19.01 | 9 897 |
| May 15, 2020 | $18.37 | $18.47 | $18.20 | $18.46 | 9 722 |
| May 14, 2020 | $17.98 | $18.38 | $17.98 | $18.38 | 7 355 |
| May 13, 2020 | $18.39 | $18.44 | $18.17 | $18.20 | 5 489 |
| May 12, 2020 | $18.87 | $18.87 | $18.36 | $18.50 | 11 028 |
