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 |
| Mar 07, 2016 | $19.38 | $19.38 | $19.38 | $18.86 | 200 |
| Mar 04, 2016 | $19.40 | $19.55 | $19.40 | $19.03 | 600 |
| Mar 03, 2016 | $19.38 | $19.38 | $19.38 | $18.86 | 100 |
| Mar 02, 2016 | $19.38 | $19.38 | $19.37 | $18.85 | 800 |
| Mar 01, 2016 | $19.10 | $19.10 | $19.10 | $18.59 | 100 |
| Feb 29, 2016 | $19.12 | $19.14 | $19.10 | $18.59 | 6 600 |
| Feb 26, 2016 | $19.17 | $19.17 | $19.17 | $18.66 | 600 |
| Feb 25, 2016 | $18.85 | $18.85 | $18.85 | $18.35 | 0 |
| Feb 24, 2016 | $18.85 | $18.85 | $18.85 | $18.35 | 0 |
| Feb 23, 2016 | $18.85 | $18.85 | $18.85 | $18.35 | 0 |
| Feb 22, 2016 | $18.85 | $18.85 | $18.85 | $18.27 | 0 |
| Feb 19, 2016 | $18.85 | $18.85 | $18.85 | $18.27 | 0 |
| Feb 18, 2016 | $18.85 | $18.85 | $18.85 | $18.27 | 0 |
| Feb 17, 2016 | $18.85 | $18.85 | $18.85 | $18.27 | 600 |
| Feb 16, 2016 | $18.51 | $18.51 | $18.51 | $17.94 | 100 |
| Feb 12, 2016 | $18.51 | $18.51 | $18.51 | $17.94 | 0 |
| Feb 11, 2016 | $18.51 | $18.51 | $18.51 | $17.94 | 0 |
| Feb 10, 2016 | $18.51 | $18.51 | $18.51 | $17.94 | 0 |
| Feb 09, 2016 | $18.51 | $18.51 | $18.51 | $17.94 | 0 |
| Feb 08, 2016 | $17.68 | $18.51 | $17.68 | $17.94 | 400 |
| Feb 05, 2016 | $18.89 | $18.89 | $18.89 | $18.31 | 0 |
| Feb 04, 2016 | $18.89 | $18.89 | $18.89 | $18.31 | 400 |
| Feb 03, 2016 | $18.77 | $18.77 | $18.67 | $18.09 | 1 100 |
| Feb 02, 2016 | $18.72 | $18.72 | $18.72 | $18.14 | 0 |
| Feb 01, 2016 | $18.72 | $18.72 | $18.72 | $18.14 | 0 |
