Get the Stockscreener App
23.63
2.44%
-0.5914
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 May 21, 2025, is $23.63.
- 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 $23.63 now.
- The 52-week high stock price for FCFY is $25.61, representing a 8.39% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FCFY is $19.99, indicating a -15.40% 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 |
|---|---|---|---|---|---|
| May 21, 2025 | $23.63 | $23.63 | $0.00 | 1.00 | -2.44% |
| May 20, 2025 | $24.22 | $24.22 | $0.00 | 0.00 | -0.20% |
| May 19, 2025 | $24.27 | $24.27 | $0.00 | 13.00 | -0.28% |
| May 16, 2025 | $24.34 | $24.34 | $0.00 | 2.00 | +0.98% |
| May 15, 2025 | $24.10 | $24.10 | $0.00 | 60.00 | +0.25% |
| May 14, 2025 | $24.04 | $24.04 | $0.00 | 4.00 | -1.01% |
| May 13, 2025 | $24.29 | $24.29 | $0.00 | 4.00 | +0.58% |
| May 12, 2025 | $24.30 | $24.15 | $0.1521 | 194.0 | +4.72% |
| May 09, 2025 | $23.06 | $23.06 | $0.00 | 21.00 | -0.38% |
| May 08, 2025 | $23.15 | $23.15 | $0.00 | 4.00 | +1.84% |
| May 07, 2025 | $22.73 | $22.73 | $0.00 | 22.00 | +0.77% |
| May 06, 2025 | $22.55 | $22.55 | $0.00 | 0.00 | -0.81% |
| May 05, 2025 | $22.74 | $22.74 | $0.00 | 47.00 | -0.54% |
| May 02, 2025 | $22.86 | $22.86 | $0.00 | 2.00 | +1.88% |
| May 01, 2025 | $22.44 | $22.44 | $0.00 | 0.00 | -0.16% |
| Apr 30, 2025 | $22.48 | $22.48 | $0.00 | 25.00 | +0.12% |
| Apr 29, 2025 | $22.45 | $22.45 | $0.00 | 62.00 | +0.13% |
| Apr 28, 2025 | $22.42 | $22.20 | $0.2212 | 4,771.0 | +0.45% |
| Apr 25, 2025 | $22.32 | $22.32 | $0.00 | 39.00 | -0.26% |
| Apr 24, 2025 | $22.38 | $22.38 | $0.00 | 35.00 | +2.75% |
| Apr 23, 2025 | $21.78 | $21.78 | $0.00 | 94.00 | +1.24% |
| Apr 22, 2025 | $21.51 | $21.51 | $0.00 | 25.00 | +2.39% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $24.34 | $22.44 | $1.90 | 375.0 | +5.13% |
| 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% |
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% |
0.52%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):