NASDAQ:FTHI
First Trust High Income ETF Price (Quote)
$21.75
-0.100 (-0.458%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.69 | $22.59 | Friday, 19th Apr 2024 FTHI stock ended at $21.75. This is 0.458% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.92% from a day low at $21.69 to a day high of $21.89. |
| 90 days | $21.52 | $22.59 | |
| 52 weeks | $19.56 | $22.59 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $21.12 | $21.12 | $20.96 | $21.00 | 73 213 |
| 2023-07-03 | $21.06 | $21.12 | $21.00 | $21.05 | 107 479 |
| 2023-06-30 | $21.00 | $21.03 | $20.93 | $21.02 | 86 123 |
| 2023-06-29 | $20.90 | $20.91 | $20.85 | $20.88 | 78 916 |
| 2023-06-28 | $20.81 | $20.88 | $20.62 | $20.81 | 199 231 |
| 2023-06-27 | $20.76 | $20.89 | $20.71 | $20.85 | 37 848 |
| 2023-06-26 | $20.95 | $20.98 | $20.82 | $20.86 | 44 927 |
| 2023-06-23 | $20.92 | $20.98 | $20.86 | $20.89 | 43 466 |
| 2023-06-22 | $20.95 | $21.04 | $20.92 | $21.01 | 47 662 |
| 2023-06-21 | $21.07 | $21.07 | $20.94 | $20.99 | 72 236 |
| 2023-06-20 | $21.05 | $21.09 | $20.94 | $21.05 | 65 361 |
| 2023-06-16 | $21.10 | $21.14 | $21.07 | $21.08 | 41 749 |
| 2023-06-15 | $21.04 | $21.16 | $20.98 | $21.13 | 84 487 |
| 2023-06-14 | $21.01 | $21.05 | $20.88 | $20.96 | 170 574 |
| 2023-06-13 | $21.03 | $21.03 | $20.90 | $20.95 | 84 708 |
| 2023-06-12 | $20.87 | $20.91 | $20.81 | $20.90 | 62 801 |
| 2023-06-09 | $20.90 | $20.91 | $20.81 | $20.85 | 46 339 |
| 2023-06-08 | $20.92 | $20.92 | $20.75 | $20.86 | 220 337 |
| 2023-06-07 | $20.85 | $20.88 | $20.78 | $20.80 | 56 523 |
| 2023-06-06 | $20.64 | $20.84 | $20.64 | $20.83 | 70 271 |
| 2023-06-05 | $20.69 | $20.79 | $20.65 | $20.65 | 87 442 |
| 2023-06-02 | $20.75 | $20.80 | $20.68 | $20.75 | 37 794 |
| 2023-06-01 | $20.45 | $20.61 | $20.44 | $20.59 | 82 869 |
| 2023-05-31 | $20.46 | $20.47 | $20.36 | $20.41 | 50 071 |
| 2023-05-30 | $20.49 | $20.54 | $20.44 | $20.50 | 36 953 |
