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 |
| Jun 01, 2016 | $19.82 | $19.82 | $19.82 | $19.44 | 300 |
| May 31, 2016 | $19.72 | $19.84 | $19.72 | $19.46 | 700 |
| May 27, 2016 | $19.87 | $19.87 | $19.87 | $19.49 | 0 |
| May 26, 2016 | $19.87 | $19.87 | $19.87 | $19.49 | 0 |
| May 25, 2016 | $19.87 | $19.87 | $19.87 | $19.49 | 300 |
| May 24, 2016 | $19.44 | $19.44 | $19.44 | $19.07 | 0 |
| May 23, 2016 | $19.44 | $19.44 | $19.44 | $19.07 | 0 |
| May 20, 2016 | $19.44 | $19.44 | $19.42 | $19.07 | 600 |
| May 19, 2016 | $19.20 | $19.53 | $19.20 | $19.08 | 800 |
| May 18, 2016 | $19.36 | $19.51 | $19.36 | $19.06 | 1 300 |
| May 17, 2016 | $19.36 | $19.62 | $19.36 | $19.17 | 1 900 |
| May 16, 2016 | $19.47 | $19.72 | $19.47 | $19.26 | 1 600 |
| May 13, 2016 | $19.50 | $19.59 | $19.50 | $19.14 | 2 400 |
| May 12, 2016 | $19.53 | $19.59 | $19.50 | $19.09 | 2 100 |
| May 11, 2016 | $19.78 | $19.78 | $19.69 | $19.24 | 600 |
| May 10, 2016 | $19.75 | $19.85 | $19.69 | $19.38 | 2 300 |
| May 09, 2016 | $19.73 | $19.73 | $19.73 | $19.28 | 0 |
| May 06, 2016 | $19.55 | $19.73 | $19.55 | $19.28 | 3 000 |
| May 05, 2016 | $19.46 | $19.46 | $19.46 | $19.01 | 0 |
| May 04, 2016 | $19.54 | $19.69 | $19.46 | $19.01 | 6 600 |
| May 03, 2016 | $19.81 | $19.81 | $19.81 | $19.36 | 0 |
| May 02, 2016 | $19.81 | $19.81 | $19.81 | $19.36 | 500 |
| Apr 29, 2016 | $19.51 | $19.51 | $19.49 | $19.04 | 7 200 |
| Apr 28, 2016 | $19.89 | $19.89 | $19.89 | $19.43 | 200 |
| Apr 27, 2016 | $19.78 | $19.98 | $19.78 | $19.52 | 1 700 |
