Get the Stockscreener App
27.60
0.60%
0.1636
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 December 05, 2025, is $27.60.
- First Trust S P 500 Diversified Free Cash Flow Etf all-time high stock price is $27.60, occurred on December 05, 2025.
- 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 $27.60 now.
- The 52-week high stock price for FCFY is $27.60, representing a 0.00% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for FCFY is $19.99, indicating a -27.57% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $27.60 | $27.60 | $0.00 | 79.00 | +0.60% |
| Dec 04, 2025 | $27.43 | $27.43 | $0.00 | 19.00 | +0.14% |
| Dec 03, 2025 | $27.39 | $27.39 | $0.00 | 7.00 | +1.47% |
| Dec 02, 2025 | $27.00 | $26.95 | $0.0484 | 124.0 | +0.60% |
| Dec 01, 2025 | $27.03 | $26.84 | $0.1927 | 5,913.0 | -0.08% |
| Nov 28, 2025 | $26.86 | $26.86 | $0.00 | 6.00 | +0.56% |
| Nov 26, 2025 | $26.71 | $26.71 | $0.00 | 17.00 | +0.38% |
| Nov 25, 2025 | $26.61 | $26.61 | $0.00 | 5.00 | +1.43% |
| Nov 24, 2025 | $26.23 | $26.23 | $0.00 | 13.00 | +0.14% |
| Nov 21, 2025 | $26.19 | $26.19 | $0.00 | 18.00 | +2.83% |
| Nov 20, 2025 | $25.47 | $25.47 | $0.00 | 33.00 | -1.08% |
| Nov 19, 2025 | $25.75 | $25.75 | $0.00 | 46.00 | -0.52% |
| Nov 18, 2025 | $25.88 | $25.88 | $0.00 | 47.00 | +0.32% |
| Nov 17, 2025 | $25.80 | $25.80 | $0.00 | 4.00 | -2.20% |
| Nov 14, 2025 | $26.38 | $26.38 | $0.00 | 4.00 | -0.77% |
| Nov 13, 2025 | $26.96 | $26.59 | $0.3743 | 501.0 | -1.09% |
| Nov 12, 2025 | $26.88 | $26.88 | $0.00 | 7.00 | +0.70% |
| Nov 11, 2025 | $26.69 | $26.69 | $0.00 | 3.00 | +0.55% |
| Nov 10, 2025 | $26.56 | $26.55 | $0.0127 | 600.0 | +0.24% |
| Nov 07, 2025 | $26.48 | $26.48 | $0.00 | 6.00 | +0.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $27.60 | $26.84 | $0.7604 | 6,221.0 | +2.75% |
| 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% |
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% |
0.11%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):