Get the Stockscreener App
23.64
1.15%
0.2677
After Hours:
23.64
-0.0021
-0.01%
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 19, 2025, is $23.64.
- First Trust S P 500 Diversified Free Cash Flow Etf all-time high stock price is $25.61, occurred on November 25, 2024.
- 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 $23.64 now.
- The 52-week high stock price for FCFY is $25.61, representing a 8.33% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FCFY is $21.78, indicating a -7.89% decrease from the current share price, occurred on May 01, 2024.
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 19, 2025 | $23.64 | $23.64 | $0.00 | 3.00 | +1.15% |
| Mar 18, 2025 | $23.37 | $23.37 | $0.00 | 5.00 | -0.40% |
| Mar 17, 2025 | $23.47 | $23.47 | $0.00 | 13.00 | +1.19% |
| Mar 14, 2025 | $23.19 | $23.19 | $0.00 | 4.00 | +2.24% |
| Mar 13, 2025 | $22.68 | $22.68 | $0.00 | 32.00 | -1.76% |
| Mar 12, 2025 | $23.09 | $23.09 | $0.00 | 20.00 | -0.42% |
| Mar 11, 2025 | $23.19 | $23.19 | $0.00 | 40.00 | -1.76% |
| Mar 10, 2025 | $23.60 | $23.60 | $0.00 | 12.00 | -2.00% |
| Mar 07, 2025 | $24.08 | $24.08 | $0.00 | 60.00 | +1.24% |
| Mar 06, 2025 | $23.79 | $23.76 | $0.0276 | 188.0 | -1.32% |
| Mar 05, 2025 | $24.11 | $24.11 | $0.00 | 88.00 | +0.75% |
| Mar 04, 2025 | $23.93 | $23.93 | $0.00 | 6.00 | -1.55% |
| Mar 03, 2025 | $24.30 | $24.30 | $0.00 | 59.00 | -1.75% |
| Feb 28, 2025 | $24.74 | $24.74 | $0.00 | 123.0 | +0.56% |
| Feb 27, 2025 | $24.60 | $24.60 | $0.00 | 154.0 | -1.03% |
| Feb 26, 2025 | $24.86 | $24.86 | $0.00 | 9.00 | +0.06% |
| Feb 25, 2025 | $24.84 | $24.84 | $0.00 | 141.0 | -0.14% |
| Feb 24, 2025 | $24.88 | $24.88 | $0.00 | 25.00 | +0.08% |
| Feb 21, 2025 | $24.86 | $24.86 | $0.00 | 5.00 | -2.00% |
| Feb 20, 2025 | $25.37 | $25.17 | $0.1954 | 3,562.0 | -0.60% |
| Feb 19, 2025 | $25.52 | $25.52 | $0.00 | 115.0 | +0.50% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $24.30 | $22.68 | $1.62 | 533.0 | -4.43% |
| 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% |
First Trust S P 500 Diversified Free Cash Flow Etf Stock (FCFY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.22 | $20.84 | $1.38 | 934.0 | +6.71% |
| Nov, 2023 | $20.63 | $18.93 | $1.70 | 440.0 | +8.74% |
| Oct, 2023 | $19.86 | $18.65 | $1.21 | 3,966.0 | +0.00% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):