Scarica l'app Stockscreener
23.63
3.51%
-0.5914
Dopo l'orario di chiusura:
23.51
-0.119
-0.50%
Storico Dei Prezzi Delle Azioni Di First Trust S P 500 Diversified Free Cash Flow Etf (FCFY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-21 | $23.63 | $23.63 | $0.00 | 1.00 | -2.44% |
| 2025-05-20 | $24.22 | $24.22 | $0.00 | 0.00 | -0.20% |
| 2025-05-19 | $24.27 | $24.27 | $0.00 | 13.00 | -0.28% |
| 2025-05-16 | $24.34 | $24.34 | $0.00 | 2.00 | +0.98% |
| 2025-05-15 | $24.10 | $24.10 | $0.00 | 60.00 | +0.25% |
| 2025-05-14 | $24.04 | $24.04 | $0.00 | 4.00 | -1.01% |
| 2025-05-13 | $24.29 | $24.29 | $0.00 | 4.00 | +0.58% |
| 2025-05-12 | $24.30 | $24.15 | $0.1521 | 194.0 | +4.72% |
| 2025-05-09 | $23.06 | $23.06 | $0.00 | 21.00 | -0.38% |
| 2025-05-08 | $23.15 | $23.15 | $0.00 | 4.00 | +1.84% |
| 2025-05-07 | $22.73 | $22.73 | $0.00 | 22.00 | +0.77% |
| 2025-05-06 | $22.55 | $22.55 | $0.00 | 0.00 | -0.81% |
| 2025-05-05 | $22.74 | $22.74 | $0.00 | 47.00 | -0.54% |
| 2025-05-02 | $22.86 | $22.86 | $0.00 | 2.00 | +1.88% |
| 2025-05-01 | $22.44 | $22.44 | $0.00 | 0.00 | -0.16% |
| 2025-04-30 | $22.48 | $22.48 | $0.00 | 25.00 | +0.12% |
| 2025-04-29 | $22.45 | $22.45 | $0.00 | 62.00 | +0.13% |
| 2025-04-28 | $22.42 | $22.20 | $0.2212 | 4,771.0 | +0.45% |
| 2025-04-25 | $22.32 | $22.32 | $0.00 | 39.00 | -0.26% |
| 2025-04-24 | $22.38 | $22.38 | $0.00 | 35.00 | +2.75% |
| 2025-04-23 | $21.78 | $21.78 | $0.00 | 94.00 | +1.24% |
| 2025-04-22 | $21.51 | $21.51 | $0.00 | 25.00 | +2.39% |
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust S P 500 Diversified Free Cash Flow Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FCFY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust S P 500 Diversified Free Cash Flow Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust S P 500 Diversified Free Cash Flow Etf Storia dei prezzi delle azioni (FCFY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $24.34 | $22.44 | $1.90 | 375.0 | +5.13% |
| 2025-04 | $23.52 | $19.99 | $3.53 | 8,208.0 | -3.35% |
| 2025-03 | $24.30 | $22.68 | $1.62 | 1,085.0 | -5.99% |
| 2025-02 | $25.52 | $24.60 | $0.9166 | 4,250.0 | -1.96% |
| 2025-01 | $25.48 | $23.90 | $1.58 | 1,236.0 | +4.83% |
First Trust S P 500 Diversified Free Cash Flow Etf Storia dei prezzi delle azioni (FCFY) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $25.60 | $23.83 | $1.76 | 4,538.0 | -5.86% |
| 2024-11 | $25.61 | $23.91 | $1.70 | 5,288.0 | +7.09% |
| 2024-10 | $24.88 | $23.87 | $1.01 | 8,966.0 | -2.81% |
| 2024-09 | $24.56 | $23.32 | $1.25 | 1,571.0 | +1.04% |
| 2024-08 | $24.31 | $22.38 | $1.93 | 2,467.0 | +0.88% |
| 2024-07 | $24.10 | $22.30 | $1.80 | 1,653.0 | +6.75% |
| 2024-06 | $22.76 | $22.23 | $0.5305 | 362.0 | +0.20% |
| 2024-05 | $22.59 | $21.78 | $0.8097 | 1,621.0 | +2.34% |
| 2024-04 | $23.38 | $21.92 | $1.46 | 1,899.0 | -6.49% |
| 2024-03 | $23.54 | $22.60 | $0.9476 | 1,609.0 | +4.73% |
| 2024-02 | $22.48 | $21.69 | $0.7864 | 17,326.0 | +2.83% |
| 2024-01 | $22.12 | $21.57 | $0.5491 | 5,153.0 | -0.70% |
First Trust S P 500 Diversified Free Cash Flow Etf Storia dei prezzi delle azioni (FCFY) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $22.22 | $20.84 | $1.38 | 934.0 | +6.71% |
| 2023-11 | $20.63 | $18.93 | $1.70 | 440.0 | +8.74% |
| 2023-10 | $19.86 | $18.65 | $1.21 | 3,966.0 | +0.00% |
0.12%
0.56%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):