NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.39
+0.0100 (+0.0447%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.48 | Friday, 10th May 2024 FTHI stock ended at $22.39. This is 0.0447% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.664% from a day low at $22.33 to a day high of $22.48. |
| 90 days | $21.69 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $21.65 | $21.65 | $21.61 | $21.62 | 5 483 |
| Jan 03, 2017 | $21.46 | $21.54 | $21.34 | $21.42 | 13 023 |
| Dec 30, 2016 | $21.35 | $21.38 | $21.24 | $21.26 | 12 529 |
| Dec 29, 2016 | $21.40 | $21.40 | $21.36 | $21.36 | 1 697 |
| Dec 28, 2016 | $21.53 | $21.53 | $21.29 | $21.29 | 6 436 |
| Dec 27, 2016 | $21.62 | $21.62 | $21.53 | $21.55 | 7 681 |
| Dec 23, 2016 | $21.48 | $21.54 | $21.44 | $21.54 | 2 983 |
| Dec 22, 2016 | $21.52 | $21.52 | $21.41 | $21.41 | 3 205 |
| Dec 21, 2016 | $21.47 | $21.68 | $21.47 | $21.56 | 9 718 |
| Dec 20, 2016 | $21.53 | $21.78 | $21.53 | $21.73 | 19 359 |
| Dec 19, 2016 | $21.55 | $21.73 | $21.52 | $21.62 | 67 114 |
| Dec 16, 2016 | $21.39 | $21.76 | $21.39 | $21.53 | 14 950 |
| Dec 15, 2016 | $21.49 | $21.68 | $21.49 | $21.56 | 5 497 |
| Dec 14, 2016 | $21.50 | $21.57 | $21.47 | $21.53 | 3 390 |
| Dec 13, 2016 | $21.72 | $21.78 | $21.51 | $21.51 | 8 141 |
| Dec 12, 2016 | $21.49 | $21.66 | $21.41 | $21.56 | 13 679 |
| Dec 09, 2016 | $21.35 | $21.68 | $21.35 | $21.64 | 28 882 |
| Dec 08, 2016 | $21.42 | $21.65 | $21.42 | $21.56 | 2 542 |
| Dec 07, 2016 | $21.15 | $21.53 | $21.15 | $21.53 | 7 287 |
| Dec 06, 2016 | $21.24 | $21.40 | $21.20 | $21.28 | 6 827 |
| Dec 05, 2016 | $21.15 | $21.19 | $21.15 | $21.15 | 5 066 |
| Dec 02, 2016 | $20.84 | $21.10 | $20.84 | $21.00 | 17 641 |
| Dec 01, 2016 | $20.90 | $21.19 | $20.90 | $20.93 | 7 742 |
| Nov 30, 2016 | $21.00 | $21.11 | $21.00 | $21.11 | 12 714 |
| Nov 29, 2016 | $20.83 | $21.16 | $20.83 | $21.06 | 16 782 |
