NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.98
-0.0200 (-0.0909%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Wednesday, 24th Apr 2024 FTHI stock ended at $21.98. This is 0.0909% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.639% from a day low at $21.90 to a day high of $22.04. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $20.97 | $21.09 | $20.96 | $21.09 | 81 054 |
| Aug 11, 2023 | $21.00 | $21.06 | $20.94 | $21.04 | 94 073 |
| Aug 10, 2023 | $21.14 | $21.24 | $20.96 | $21.03 | 60 581 |
| Aug 09, 2023 | $21.18 | $21.18 | $20.96 | $21.02 | 337 101 |
| Aug 08, 2023 | $21.07 | $21.14 | $20.98 | $21.11 | 53 277 |
| Aug 07, 2023 | $21.10 | $21.17 | $21.04 | $21.12 | 44 426 |
| Aug 04, 2023 | $21.03 | $21.21 | $21.00 | $21.01 | 24 577 |
| Aug 03, 2023 | $21.10 | $21.11 | $20.94 | $21.06 | 42 952 |
| Aug 02, 2023 | $21.20 | $21.20 | $21.01 | $21.07 | 81 204 |
| Aug 01, 2023 | $21.29 | $21.29 | $21.21 | $21.27 | 36 599 |
| Jul 31, 2023 | $21.30 | $21.31 | $21.25 | $21.30 | 87 490 |
| Jul 28, 2023 | $21.29 | $21.29 | $21.17 | $21.27 | 74 227 |
| Jul 27, 2023 | $21.34 | $21.34 | $21.07 | $21.14 | 69 558 |
| Jul 26, 2023 | $21.21 | $21.25 | $21.14 | $21.24 | 73 156 |
| Jul 25, 2023 | $21.20 | $21.26 | $21.17 | $21.21 | 112 301 |
| Jul 24, 2023 | $21.13 | $21.19 | $21.12 | $21.12 | 78 642 |
| Jul 21, 2023 | $21.20 | $21.20 | $21.10 | $21.11 | 53 170 |
| Jul 20, 2023 | $21.25 | $21.36 | $21.24 | $21.26 | 66 628 |
| Jul 19, 2023 | $21.24 | $21.36 | $21.24 | $21.30 | 75 874 |
| Jul 18, 2023 | $21.23 | $21.32 | $21.18 | $21.29 | 178 229 |
| Jul 17, 2023 | $21.21 | $21.23 | $21.14 | $21.22 | 62 021 |
| Jul 14, 2023 | $21.26 | $21.26 | $21.17 | $21.19 | 30 928 |
| Jul 13, 2023 | $21.18 | $21.24 | $21.12 | $21.21 | 61 938 |
| Jul 12, 2023 | $21.04 | $21.13 | $21.04 | $21.10 | 88 123 |
| Jul 11, 2023 | $20.96 | $20.99 | $20.89 | $20.98 | 54 799 |
