NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.29
+0.130 (+0.587%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 FTHI stock ended at $22.29. This is 0.587% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.360% from a day low at $22.21 to a day high of $22.29. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $19.00 | $19.00 | $18.85 | $18.85 | 2 233 |
| May 08, 2020 | $18.74 | $18.96 | $18.72 | $18.97 | 10 400 |
| May 07, 2020 | $18.66 | $18.67 | $18.59 | $18.59 | 2 900 |
| May 06, 2020 | $18.68 | $18.68 | $18.48 | $18.49 | 4 887 |
| May 05, 2020 | $18.75 | $18.82 | $18.56 | $18.58 | 4 782 |
| May 04, 2020 | $18.30 | $18.53 | $18.30 | $18.53 | 14 273 |
| May 01, 2020 | $18.63 | $18.63 | $18.43 | $18.49 | 4 115 |
| Apr 30, 2020 | $19.00 | $19.00 | $18.81 | $18.87 | 6 771 |
| Apr 29, 2020 | $19.06 | $19.20 | $19.06 | $19.13 | 11 645 |
| Apr 28, 2020 | $19.07 | $19.07 | $18.69 | $18.72 | 9 173 |
| Apr 27, 2020 | $18.57 | $18.65 | $18.41 | $18.65 | 6 744 |
| Apr 24, 2020 | $18.40 | $18.40 | $17.89 | $18.29 | 23 611 |
| Apr 23, 2020 | $18.14 | $18.29 | $18.11 | $18.15 | 5 614 |
| Apr 22, 2020 | $18.34 | $18.34 | $18.04 | $18.11 | 13 666 |
| Apr 21, 2020 | $17.94 | $17.95 | $17.82 | $17.87 | 14 202 |
| Apr 20, 2020 | $18.01 | $18.26 | $18.01 | $18.14 | 18 300 |
| Apr 17, 2020 | $18.33 | $18.33 | $18.19 | $18.29 | 19 406 |
| Apr 16, 2020 | $17.94 | $18.00 | $17.70 | $17.90 | 9 785 |
| Apr 15, 2020 | $18.33 | $18.33 | $17.82 | $17.91 | 4 735 |
| Apr 14, 2020 | $18.20 | $18.49 | $18.13 | $18.24 | 14 176 |
| Apr 13, 2020 | $18.53 | $18.53 | $17.94 | $18.10 | 11 472 |
| Apr 09, 2020 | $18.34 | $18.48 | $18.10 | $18.16 | 13 099 |
