NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.89
-0.0900 (-0.409%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Thursday, 25th Apr 2024 FTHI stock ended at $21.89. This is 0.409% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.83% from a day low at $21.71 to a day high of $21.89. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $20.11 | $20.11 | $19.81 | $19.88 | 112 536 |
| Oct 24, 2023 | $20.11 | $20.14 | $19.99 | $20.11 | 91 912 |
| Oct 23, 2023 | $20.10 | $20.29 | $20.03 | $20.14 | 75 292 |
| Oct 20, 2023 | $20.28 | $20.32 | $20.12 | $20.16 | 60 964 |
| Oct 19, 2023 | $20.37 | $20.54 | $20.28 | $20.28 | 89 675 |
| Oct 18, 2023 | $20.68 | $20.68 | $20.41 | $20.51 | 101 539 |
| Oct 17, 2023 | $20.65 | $20.77 | $20.57 | $20.72 | 132 030 |
| Oct 16, 2023 | $20.60 | $20.71 | $20.59 | $20.67 | 91 030 |
| Oct 13, 2023 | $20.72 | $20.72 | $20.45 | $20.51 | 68 713 |
| Oct 12, 2023 | $20.72 | $20.72 | $20.47 | $20.58 | 140 054 |
| Oct 11, 2023 | $20.64 | $20.70 | $20.56 | $20.69 | 78 957 |
| Oct 10, 2023 | $20.52 | $20.68 | $20.52 | $20.60 | 193 077 |
| Oct 09, 2023 | $20.32 | $20.53 | $20.32 | $20.52 | 91 553 |
| Oct 06, 2023 | $20.20 | $20.47 | $20.07 | $20.42 | 80 293 |
| Oct 05, 2023 | $20.23 | $20.27 | $20.11 | $20.24 | 61 520 |
| Oct 04, 2023 | $20.11 | $20.23 | $20.04 | $20.23 | 119 807 |
| Oct 03, 2023 | $20.36 | $20.36 | $20.01 | $20.11 | 55 779 |
| Oct 02, 2023 | $20.41 | $20.41 | $20.24 | $20.36 | 77 084 |
| Sep 29, 2023 | $20.48 | $20.59 | $20.35 | $20.41 | 111 551 |
| Sep 28, 2023 | $20.33 | $20.50 | $20.25 | $20.44 | 85 467 |
| Sep 27, 2023 | $20.33 | $20.36 | $20.15 | $20.31 | 152 974 |
| Sep 26, 2023 | $20.49 | $20.49 | $20.24 | $20.27 | 194 929 |
| Sep 25, 2023 | $20.48 | $20.54 | $20.35 | $20.54 | 85 152 |
| Sep 22, 2023 | $20.60 | $20.62 | $20.42 | $20.49 | 106 889 |
| Sep 21, 2023 | $20.88 | $20.88 | $20.67 | $20.67 | 94 439 |
