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 |
| Aug 11, 2016 | $20.59 | $20.59 | $20.55 | $20.31 | 1 100 |
| Aug 10, 2016 | $19.76 | $19.76 | $19.76 | $19.53 | 600 |
| Aug 09, 2016 | $20.50 | $20.51 | $20.03 | $19.80 | 800 |
| Aug 08, 2016 | $19.52 | $19.75 | $19.52 | $19.52 | 300 |
| Aug 05, 2016 | $19.61 | $19.61 | $19.61 | $19.38 | 0 |
| Aug 04, 2016 | $19.42 | $19.61 | $19.37 | $19.38 | 600 |
| Aug 03, 2016 | $19.96 | $20.21 | $19.96 | $19.93 | 6 100 |
| Aug 02, 2016 | $20.29 | $20.29 | $20.29 | $20.06 | 0 |
| Aug 01, 2016 | $20.29 | $20.29 | $20.29 | $20.06 | 300 |
| Jul 29, 2016 | $20.58 | $20.58 | $20.58 | $20.34 | 200 |
| Jul 28, 2016 | $20.45 | $20.45 | $20.45 | $20.21 | 0 |
| Jul 27, 2016 | $20.30 | $20.55 | $19.62 | $20.21 | 7 700 |
| Jul 26, 2016 | $19.94 | $19.94 | $19.94 | $19.71 | 1 000 |
| Jul 25, 2016 | $20.10 | $20.10 | $20.10 | $19.87 | 0 |
| Jul 22, 2016 | $20.39 | $20.40 | $20.10 | $19.87 | 1 400 |
| Jul 21, 2016 | $20.63 | $20.63 | $20.13 | $20.20 | 600 |
| Jul 20, 2016 | $20.67 | $20.72 | $20.37 | $20.40 | 1 500 |
| Jul 19, 2016 | $20.20 | $20.39 | $20.17 | $19.86 | 900 |
| Jul 18, 2016 | $20.58 | $20.58 | $20.58 | $20.27 | 500 |
| Jul 15, 2016 | $20.02 | $20.02 | $20.02 | $19.71 | 100 |
| Jul 14, 2016 | $19.99 | $19.99 | $19.99 | $19.69 | 1 000 |
| Jul 13, 2016 | $20.35 | $20.35 | $20.35 | $20.04 | 0 |
| Jul 12, 2016 | $20.27 | $20.39 | $20.27 | $20.04 | 15 200 |
| Jul 11, 2016 | $20.20 | $20.24 | $20.20 | $19.93 | 1 100 |
| Jul 08, 2016 | $20.02 | $20.02 | $20.02 | $19.71 | 400 |
