NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.85
-0.0500 (-0.228%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.82 | $22.59 | Thursday, 18th Apr 2024 FTHI stock ended at $21.85. This is 0.228% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.779% from a day low at $21.82 to a day high of $21.99. |
| 90 days | $21.47 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-13 | $21.08 | $21.11 | $21.05 | $21.09 | 81 371 |
| 2023-09-12 | $21.11 | $21.12 | $21.05 | $21.07 | 77 439 |
| 2023-09-11 | $21.09 | $21.12 | $21.03 | $21.11 | 77 670 |
| 2023-09-08 | $20.98 | $21.04 | $20.96 | $21.02 | 111 157 |
| 2023-09-07 | $20.91 | $20.97 | $20.88 | $20.96 | 94 922 |
| 2023-09-06 | $21.07 | $21.07 | $20.91 | $20.98 | 93 886 |
| 2023-09-05 | $21.15 | $21.15 | $21.04 | $21.07 | 54 690 |
| 2023-09-01 | $21.31 | $21.31 | $21.10 | $21.15 | 103 026 |
| 2023-08-31 | $21.12 | $21.13 | $21.04 | $21.09 | 196 241 |
| 2023-08-30 | $21.06 | $21.09 | $21.00 | $21.08 | 103 530 |
| 2023-08-29 | $20.84 | $21.04 | $20.83 | $21.03 | 175 509 |
| 2023-08-28 | $20.80 | $20.83 | $20.75 | $20.81 | 80 141 |
| 2023-08-25 | $20.60 | $20.76 | $20.50 | $20.71 | 76 541 |
| 2023-08-24 | $20.76 | $20.80 | $20.59 | $20.61 | 83 753 |
| 2023-08-23 | $20.65 | $20.80 | $20.62 | $20.79 | 94 966 |
| 2023-08-22 | $20.80 | $20.80 | $20.55 | $20.58 | 158 825 |
| 2023-08-21 | $20.66 | $20.83 | $20.64 | $20.81 | 58 346 |
| 2023-08-18 | $20.57 | $20.69 | $20.55 | $20.62 | 95 528 |
| 2023-08-17 | $20.90 | $20.90 | $20.67 | $20.69 | 119 733 |
| 2023-08-16 | $20.93 | $20.97 | $20.79 | $20.80 | 107 334 |
| 2023-08-15 | $21.10 | $21.10 | $20.86 | $20.92 | 116 973 |
| 2023-08-14 | $20.97 | $21.09 | $20.96 | $21.09 | 81 054 |
| 2023-08-11 | $21.00 | $21.06 | $20.94 | $21.04 | 94 073 |
| 2023-08-10 | $21.14 | $21.24 | $20.96 | $21.03 | 60 581 |
| 2023-08-09 | $21.18 | $21.18 | $20.96 | $21.02 | 337 101 |
