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 |
| Nov 28, 2016 | $21.02 | $21.13 | $20.97 | $20.97 | 4 631 |
| Nov 25, 2016 | $21.07 | $21.18 | $21.07 | $21.17 | 13 287 |
| Nov 23, 2016 | $20.92 | $21.02 | $20.91 | $21.02 | 30 648 |
| Nov 22, 2016 | $21.29 | $21.95 | $20.89 | $20.99 | 8 046 |
| Nov 21, 2016 | $20.85 | $20.95 | $20.81 | $20.95 | 14 189 |
| Nov 18, 2016 | $20.86 | $20.86 | $20.79 | $20.82 | 6 804 |
| Nov 17, 2016 | $20.76 | $20.86 | $20.37 | $20.83 | 17 295 |
| Nov 16, 2016 | $20.41 | $20.79 | $20.13 | $20.79 | 24 769 |
| Nov 15, 2016 | $20.71 | $20.80 | $20.21 | $20.66 | 88 756 |
| Nov 14, 2016 | $20.11 | $20.72 | $19.65 | $20.69 | 37 393 |
| Nov 11, 2016 | $20.22 | $20.47 | $19.72 | $20.37 | 64 387 |
| Nov 10, 2016 | $20.01 | $20.49 | $19.62 | $20.49 | 69 655 |
| Nov 09, 2016 | $19.85 | $20.20 | $19.48 | $20.20 | 138 269 |
| Nov 08, 2016 | $19.79 | $20.06 | $19.31 | $20.00 | 58 984 |
| Nov 07, 2016 | $19.57 | $19.88 | $19.09 | $19.88 | 147 700 |
| Nov 04, 2016 | $19.53 | $19.64 | $19.11 | $19.58 | 68 100 |
| Nov 03, 2016 | $19.65 | $19.69 | $19.53 | $19.53 | 11 100 |
| Nov 02, 2016 | $18.84 | $19.72 | $18.84 | $19.61 | 61 200 |
| Nov 01, 2016 | $19.27 | $19.81 | $19.27 | $19.69 | 84 900 |
| Oct 31, 2016 | $19.76 | $19.85 | $19.75 | $19.80 | 95 500 |
| Oct 28, 2016 | $19.89 | $19.89 | $19.76 | $19.83 | 75 000 |
| Oct 27, 2016 | $19.88 | $19.95 | $19.85 | $19.85 | 30 400 |
| Oct 26, 2016 | $19.88 | $19.96 | $19.88 | $19.95 | 80 300 |
| Oct 25, 2016 | $20.14 | $20.15 | $19.97 | $19.97 | 59 900 |
| Oct 24, 2016 | $20.16 | $20.16 | $20.16 | $20.16 | 500 |
