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 |
| Jul 07, 2016 | $19.92 | $19.95 | $19.92 | $19.65 | 1 000 |
| Jul 06, 2016 | $19.66 | $19.99 | $19.66 | $19.58 | 3 500 |
| Jul 05, 2016 | $19.98 | $19.98 | $19.88 | $19.60 | 600 |
| Jul 01, 2016 | $19.77 | $19.77 | $19.77 | $19.47 | 0 |
| Jun 30, 2016 | $19.77 | $19.77 | $19.77 | $19.47 | 0 |
| Jun 29, 2016 | $20.06 | $20.06 | $19.66 | $19.47 | 2 000 |
| Jun 28, 2016 | $19.38 | $19.38 | $19.38 | $19.08 | 400 |
| Jun 27, 2016 | $19.58 | $19.58 | $19.58 | $19.28 | 0 |
| Jun 24, 2016 | $19.75 | $19.75 | $19.49 | $19.28 | 2 000 |
| Jun 23, 2016 | $20.07 | $20.08 | $20.07 | $19.77 | 2 300 |
| Jun 22, 2016 | $20.04 | $20.04 | $19.82 | $19.52 | 600 |
| Jun 21, 2016 | $20.15 | $20.15 | $20.15 | $19.77 | 0 |
| Jun 20, 2016 | $20.00 | $20.15 | $20.00 | $19.77 | 900 |
| Jun 17, 2016 | $19.94 | $19.94 | $19.86 | $19.48 | 1 100 |
| Jun 16, 2016 | $19.70 | $19.70 | $19.70 | $19.32 | 0 |
| Jun 15, 2016 | $19.70 | $19.70 | $19.70 | $19.32 | 0 |
| Jun 14, 2016 | $19.70 | $19.70 | $19.70 | $19.32 | 100 |
| Jun 13, 2016 | $20.00 | $20.00 | $19.87 | $19.49 | 500 |
| Jun 10, 2016 | $20.10 | $20.10 | $20.10 | $19.72 | 1 000 |
| Jun 09, 2016 | $20.06 | $20.06 | $20.06 | $19.68 | 3 500 |
| Jun 08, 2016 | $20.19 | $20.28 | $20.19 | $19.89 | 600 |
| Jun 07, 2016 | $20.16 | $20.18 | $20.07 | $19.69 | 2 400 |
| Jun 06, 2016 | $19.90 | $20.11 | $19.90 | $19.54 | 2 600 |
| Jun 03, 2016 | $19.86 | $19.86 | $19.86 | $19.48 | 100 |
| Jun 02, 2016 | $19.80 | $19.90 | $19.80 | $19.52 | 300 |
