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 |
| Sep 16, 2016 | $20.10 | $20.10 | $20.10 | $19.94 | 0 |
| Sep 15, 2016 | $20.09 | $20.10 | $20.09 | $19.94 | 1 700 |
| Sep 14, 2016 | $20.18 | $20.18 | $20.09 | $19.93 | 800 |
| Sep 13, 2016 | $19.93 | $20.27 | $19.92 | $20.02 | 3 800 |
| Sep 12, 2016 | $20.16 | $20.16 | $20.16 | $20.00 | 800 |
| Sep 09, 2016 | $20.20 | $20.20 | $20.13 | $19.97 | 500 |
| Sep 08, 2016 | $20.31 | $20.31 | $20.30 | $20.15 | 14 500 |
| Sep 07, 2016 | $20.26 | $20.27 | $20.26 | $20.10 | 3 800 |
| Sep 06, 2016 | $20.28 | $20.28 | $20.28 | $20.12 | 100 |
| Sep 02, 2016 | $20.28 | $20.28 | $20.28 | $20.12 | 0 |
| Sep 01, 2016 | $20.28 | $20.28 | $20.28 | $20.12 | 0 |
| Aug 31, 2016 | $20.29 | $20.29 | $20.28 | $20.12 | 1 500 |
| Aug 30, 2016 | $20.50 | $20.50 | $20.28 | $20.12 | 700 |
| Aug 29, 2016 | $20.64 | $20.64 | $20.46 | $20.30 | 700 |
| Aug 26, 2016 | $20.22 | $20.22 | $20.22 | $20.06 | 0 |
| Aug 25, 2016 | $20.22 | $20.22 | $20.22 | $20.06 | 0 |
| Aug 24, 2016 | $20.21 | $20.51 | $20.20 | $20.06 | 9 600 |
| Aug 23, 2016 | $20.45 | $20.45 | $20.32 | $20.16 | 1 900 |
| Aug 22, 2016 | $20.29 | $20.52 | $20.25 | $20.18 | 5 100 |
| Aug 19, 2016 | $20.50 | $20.78 | $20.50 | $20.54 | 1 100 |
| Aug 18, 2016 | $20.45 | $20.47 | $20.44 | $20.20 | 11 400 |
| Aug 17, 2016 | $20.47 | $20.47 | $20.47 | $20.23 | 700 |
| Aug 16, 2016 | $20.42 | $20.42 | $20.42 | $20.18 | 200 |
| Aug 15, 2016 | $20.55 | $20.61 | $20.55 | $20.37 | 1 100 |
| Aug 12, 2016 | $20.55 | $20.55 | $20.55 | $20.31 | 0 |
