NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$22.04
+0.150 (+0.685%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.55 | Friday, 26th Apr 2024 FTHI stock ended at $22.04. This is 0.685% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.591% from a day low at $21.96 to a day high of $22.09. |
| 90 days | $21.60 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $19.80 | $19.80 | $19.80 | $19.27 | 0 |
| Apr 11, 2016 | $19.86 | $19.86 | $19.80 | $19.27 | 1 400 |
| Apr 08, 2016 | $19.85 | $19.91 | $19.84 | $19.38 | 1 100 |
| Apr 07, 2016 | $19.86 | $19.86 | $19.84 | $19.31 | 800 |
| Apr 06, 2016 | $19.86 | $19.86 | $19.86 | $19.33 | 0 |
| Apr 05, 2016 | $19.92 | $19.95 | $19.86 | $19.33 | 1 500 |
| Apr 04, 2016 | $19.84 | $20.03 | $19.84 | $19.31 | 8 000 |
| Apr 01, 2016 | $19.83 | $19.98 | $19.83 | $19.45 | 200 |
| Mar 31, 2016 | $19.93 | $19.93 | $19.93 | $19.40 | 0 |
| Mar 30, 2016 | $19.70 | $20.08 | $19.70 | $19.40 | 1 300 |
| Mar 29, 2016 | $19.75 | $19.75 | $19.75 | $19.22 | 0 |
| Mar 28, 2016 | $19.73 | $19.75 | $19.73 | $19.22 | 1 600 |
| Mar 24, 2016 | $19.67 | $19.67 | $19.67 | $19.14 | 600 |
| Mar 23, 2016 | $19.93 | $19.93 | $19.93 | $19.40 | 1 700 |
| Mar 22, 2016 | $19.85 | $19.85 | $19.85 | $19.32 | 0 |
| Mar 21, 2016 | $20.37 | $20.37 | $19.85 | $19.32 | 1 300 |
| Mar 18, 2016 | $19.98 | $19.98 | $19.84 | $19.31 | 1 600 |
| Mar 17, 2016 | $19.90 | $19.95 | $19.90 | $19.42 | 5 500 |
| Mar 16, 2016 | $19.58 | $19.80 | $19.58 | $19.27 | 9 600 |
| Mar 15, 2016 | $19.54 | $19.55 | $19.54 | $19.03 | 3 000 |
| Mar 14, 2016 | $19.54 | $19.57 | $19.54 | $19.05 | 2 200 |
| Mar 11, 2016 | $19.58 | $19.58 | $19.58 | $19.06 | 0 |
| Mar 10, 2016 | $19.58 | $19.58 | $19.58 | $19.06 | 0 |
| Mar 09, 2016 | $19.58 | $19.58 | $19.58 | $19.06 | 0 |
| Mar 08, 2016 | $19.50 | $19.58 | $19.40 | $19.06 | 1 200 |
