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 |
| Oct 21, 2016 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| Oct 20, 2016 | $20.01 | $20.01 | $20.01 | $20.01 | 200 |
| Oct 19, 2016 | $20.26 | $20.27 | $20.17 | $20.17 | 2 700 |
| Oct 18, 2016 | $20.24 | $20.27 | $20.20 | $20.12 | 6 000 |
| Oct 17, 2016 | $20.19 | $20.19 | $20.19 | $20.11 | 300 |
| Oct 14, 2016 | $20.21 | $20.32 | $20.21 | $20.18 | 19 000 |
| Oct 13, 2016 | $20.30 | $20.30 | $20.30 | $20.22 | 0 |
| Oct 12, 2016 | $20.26 | $20.30 | $20.26 | $20.22 | 600 |
| Oct 11, 2016 | $20.54 | $20.54 | $20.27 | $20.19 | 200 |
| Oct 10, 2016 | $20.60 | $20.60 | $20.60 | $20.52 | 900 |
| Oct 07, 2016 | $20.52 | $20.52 | $20.52 | $20.44 | 0 |
| Oct 06, 2016 | $20.47 | $20.52 | $20.47 | $20.44 | 1 000 |
| Oct 05, 2016 | $20.40 | $20.61 | $20.40 | $20.43 | 900 |
| Oct 04, 2016 | $20.44 | $20.44 | $20.44 | $20.36 | 0 |
| Oct 03, 2016 | $20.43 | $20.51 | $20.43 | $20.36 | 2 500 |
| Sep 30, 2016 | $20.32 | $20.71 | $20.32 | $20.63 | 5 600 |
| Sep 29, 2016 | $20.52 | $20.52 | $20.52 | $20.44 | 600 |
| Sep 28, 2016 | $20.33 | $20.35 | $20.28 | $20.27 | 1 500 |
| Sep 27, 2016 | $20.24 | $20.24 | $20.17 | $20.09 | 1 600 |
| Sep 26, 2016 | $20.25 | $20.49 | $20.19 | $20.11 | 9 300 |
| Sep 23, 2016 | $20.32 | $20.32 | $20.32 | $20.24 | 0 |
| Sep 22, 2016 | $20.15 | $20.38 | $20.15 | $20.24 | 5 100 |
| Sep 21, 2016 | $19.94 | $19.94 | $19.94 | $19.86 | 400 |
| Sep 20, 2016 | $20.33 | $20.33 | $20.08 | $19.94 | 300 |
| Sep 19, 2016 | $20.14 | $20.17 | $20.14 | $20.01 | 500 |
