Get the Stockscreener App
25.80
1.24%
-0.3232
After Hours:
26.04
0.242
+0.94%
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Price History
The historical daily chart and data for First Trust S P 500 Diversified Free Cash Flow Etf stock (FCFY), show that the latest closing stock price as of March 10, 2026, is $25.80.
- First Trust S P 500 Diversified Free Cash Flow Etf all-time high stock price is $28.39, occurred on January 06, 2026.
- The lowest First Trust S P 500 Diversified Free Cash Flow Etf stock price recorded was $0.00 on July 09, 2024. Since then, First Trust S P 500 Diversified Free Cash Flow Etf's stock price has risen over to $25.80 now.
- The 52-week high stock price for FCFY is $28.39, representing a 10.06% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for FCFY is $19.99, indicating a -22.51% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about FCFY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 10, 2026 | $26.04 | $25.80 | $0.242 | 168.0 | -1.24% |
| Mar 09, 2026 | $26.12 | $25.84 | $0.2812 | 126.0 | -0.23% |
| Mar 06, 2026 | $26.18 | $26.18 | $0.00 | 38.00 | -1.02% |
| Mar 05, 2026 | $26.45 | $26.40 | $0.052 | 684.0 | -0.16% |
| Mar 04, 2026 | $26.49 | $26.49 | $0.00 | 234.0 | +0.29% |
| Mar 03, 2026 | $26.42 | $26.42 | $0.00 | 17.00 | -0.82% |
| Mar 02, 2026 | $26.73 | $26.64 | $0.0882 | 564.0 | -0.18% |
| Feb 27, 2026 | $26.69 | $26.69 | $0.00 | 14.00 | -0.79% |
| Feb 26, 2026 | $26.90 | $26.90 | $0.00 | 10.00 | +1.26% |
| Feb 25, 2026 | $26.56 | $26.56 | $0.00 | 3.00 | -0.13% |
| Feb 24, 2026 | $26.60 | $26.60 | $0.00 | 104.0 | +1.03% |
| Feb 23, 2026 | $26.33 | $26.28 | $0.0453 | 351.0 | -2.23% |
| Feb 20, 2026 | $26.93 | $26.85 | $0.0758 | 1,323.0 | +0.67% |
| Feb 19, 2026 | $26.75 | $26.64 | $0.1056 | 5,343.0 | -1.23% |
| Feb 18, 2026 | $27.08 | $27.08 | $0.00 | 6.00 | +1.04% |
| Feb 17, 2026 | $26.80 | $26.80 | $0.00 | 32.00 | -0.40% |
| Feb 13, 2026 | $26.91 | $26.91 | $0.00 | 67.00 | +1.08% |
| Feb 12, 2026 | $26.62 | $26.62 | $0.00 | 87.00 | -2.66% |
| Feb 11, 2026 | $27.35 | $27.35 | $0.00 | 16.00 | -0.44% |
| Feb 10, 2026 | $27.47 | $27.47 | $0.00 | 10.00 | +0.58% |
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust S P 500 Diversified Free Cash Flow Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCFY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust S P 500 Diversified Free Cash Flow Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $26.73 | $25.80 | $0.927 | 1,999.0 | -3.33% |
| Feb, 2026 | $27.47 | $26.28 | $1.19 | 8,406.0 | -1.75% |
| Jan, 2026 | $28.39 | $27.06 | $1.33 | 14,577.0 | -1.81% |
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.20 | $26.84 | $1.37 | 13,865.0 | +3.85% |
| Nov, 2025 | $26.96 | $25.47 | $1.49 | 1,755.0 | +0.22% |
| Oct, 2025 | $27.26 | $25.61 | $1.65 | 3,363.0 | -0.35% |
| Sep, 2025 | $27.40 | $26.46 | $0.933 | 2,008.0 | +1.09% |
| Aug, 2025 | $26.75 | $24.81 | $1.94 | 3,926.0 | +5.07% |
| Jul, 2025 | $26.24 | $24.84 | $1.40 | 2,881.0 | +1.99% |
| Jun, 2025 | $24.83 | $23.40 | $1.43 | 5,677.0 | +5.45% |
| May, 2025 | $24.34 | $22.44 | $1.90 | 2,453.0 | +4.75% |
| Apr, 2025 | $23.52 | $19.99 | $3.53 | 8,208.0 | -3.35% |
| Mar, 2025 | $24.30 | $22.68 | $1.62 | 1,085.0 | -5.99% |
| Feb, 2025 | $25.52 | $24.60 | $0.9166 | 4,250.0 | -1.96% |
| Jan, 2025 | $25.48 | $23.90 | $1.58 | 1,236.0 | +4.83% |
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.60 | $23.83 | $1.76 | 4,538.0 | -5.86% |
| Nov, 2024 | $25.61 | $23.91 | $1.70 | 5,288.0 | +7.09% |
| Oct, 2024 | $24.88 | $23.87 | $1.01 | 8,966.0 | -2.81% |
| Sep, 2024 | $24.56 | $23.32 | $1.25 | 1,571.0 | +1.04% |
| Aug, 2024 | $24.31 | $22.38 | $1.93 | 2,467.0 | +0.88% |
| Jul, 2024 | $24.10 | $22.30 | $1.80 | 1,653.0 | +6.75% |
| Jun, 2024 | $22.76 | $22.23 | $0.5305 | 362.0 | +0.20% |
| May, 2024 | $22.59 | $21.78 | $0.8097 | 1,621.0 | +2.34% |
| Apr, 2024 | $23.38 | $21.92 | $1.46 | 1,899.0 | -6.49% |
| Mar, 2024 | $23.54 | $22.60 | $0.9476 | 1,609.0 | +4.73% |
| Feb, 2024 | $22.48 | $21.69 | $0.7864 | 17,326.0 | +2.83% |
| Jan, 2024 | $22.12 | $21.57 | $0.5491 | 5,153.0 | -0.70% |
0.27%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):