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 |
| Dec 01, 2023 | $21.00 | $21.12 | $20.94 | $21.11 | 98 849 |
| Nov 30, 2023 | $20.95 | $20.96 | $20.88 | $20.96 | 113 270 |
| Nov 29, 2023 | $20.96 | $20.96 | $20.86 | $20.89 | 89 938 |
| Nov 28, 2023 | $20.93 | $20.93 | $20.85 | $20.90 | 90 522 |
| Nov 27, 2023 | $20.93 | $20.94 | $20.88 | $20.93 | 61 708 |
| Nov 24, 2023 | $20.92 | $20.94 | $20.88 | $20.93 | 54 337 |
| Nov 22, 2023 | $20.89 | $20.89 | $20.78 | $20.86 | 79 185 |
| Nov 21, 2023 | $20.85 | $20.86 | $20.80 | $20.82 | 135 352 |
| Nov 20, 2023 | $20.92 | $21.03 | $20.88 | $21.02 | 202 733 |
| Nov 17, 2023 | $20.91 | $20.95 | $20.85 | $20.94 | 132 724 |
| Nov 16, 2023 | $20.88 | $20.92 | $20.80 | $20.87 | 291 829 |
| Nov 15, 2023 | $20.94 | $20.96 | $20.83 | $20.92 | 88 217 |
| Nov 14, 2023 | $20.97 | $20.97 | $20.81 | $20.93 | 114 085 |
| Nov 13, 2023 | $20.70 | $20.73 | $20.62 | $20.69 | 111 854 |
| Nov 10, 2023 | $20.52 | $20.70 | $20.51 | $20.70 | 83 847 |
| Nov 09, 2023 | $20.65 | $20.66 | $20.50 | $20.55 | 93 884 |
| Nov 08, 2023 | $20.63 | $20.69 | $20.57 | $20.64 | 291 141 |
| Nov 07, 2023 | $20.57 | $20.65 | $20.55 | $20.64 | 252 992 |
| Nov 06, 2023 | $20.66 | $20.66 | $20.53 | $20.60 | 54 571 |
| Nov 03, 2023 | $20.51 | $20.62 | $20.50 | $20.60 | 74 473 |
| Nov 02, 2023 | $20.24 | $20.46 | $20.14 | $20.46 | 90 951 |
| Nov 01, 2023 | $19.95 | $20.15 | $19.95 | $20.14 | 109 469 |
| Oct 31, 2023 | $19.84 | $19.95 | $19.76 | $19.93 | 139 493 |
| Oct 30, 2023 | $19.74 | $19.88 | $19.71 | $19.85 | 108 448 |
| Oct 27, 2023 | $19.80 | $19.80 | $19.56 | $19.64 | 67 997 |
