Get the Stockscreener App
29.93
1.64%
-0.4994
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 September 18, 2026, is $29.93.
- First Trust S P 500 Diversified Free Cash Flow Etf all-time high stock price is $31.01, occurred on September 03, 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 $29.93 now.
- The 52-week high stock price for FCFY is $31.01, representing a 3.61% increase from the current share price, occurred on September 03, 2026.
- The 52-week low stock price for FCFY is $24.92, indicating a -16.75% decrease from the current share price, occurred on March 27, 2026.
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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $30.02 | $29.93 | $0.0894 | 334.0 | -1.64% |
| Sep 17, 2026 | $30.44 | $30.42 | $0.0201 | 1,110.0 | +1.01% |
| Sep 16, 2026 | $30.44 | $30.04 | $0.40 | 3,684.0 | -1.66% |
| Sep 15, 2026 | $30.67 | $30.63 | $0.0354 | 2,107.0 | -0.18% |
| Sep 14, 2026 | $30.71 | $30.51 | $0.20 | 1,586.0 | +0.85% |
| Sep 11, 2026 | $30.44 | $30.38 | $0.06 | 22,668.0 | +1.73% |
| Sep 10, 2026 | $29.91 | $29.91 | $0.00 | 43.00 | +0.52% |
| Sep 09, 2026 | $29.93 | $29.76 | $0.1653 | 128.0 | -0.89% |
| Sep 08, 2026 | $30.03 | $30.03 | $0.00 | 48.00 | -2.23% |
| Sep 04, 2026 | $30.78 | $30.71 | $0.07 | 537.0 | -0.83% |
| Sep 03, 2026 | $31.01 | $30.82 | $0.1901 | 1,470.0 | +1.13% |
| Sep 02, 2026 | $30.62 | $30.59 | $0.0372 | 610.0 | +1.27% |
| Sep 01, 2026 | $30.24 | $30.24 | $0.00 | 21.00 | -0.56% |
| Aug 31, 2026 | $30.41 | $30.34 | $0.0668 | 516.0 | -0.59% |
| Aug 28, 2026 | $30.60 | $30.59 | $0.0142 | 301.0 | +0.35% |
| Aug 27, 2026 | $30.48 | $30.48 | $0.00 | 28.00 | +0.25% |
| Aug 26, 2026 | $30.40 | $30.31 | $0.0941 | 868.0 | +0.07% |
| Aug 25, 2026 | $30.38 | $30.38 | $0.00 | 108.0 | -0.03% |
| Aug 24, 2026 | $30.39 | $30.39 | $0.00 | 262.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $31.01 | $29.76 | $1.25 | 34,680.0 | -1.57% |
| Aug, 2026 | $30.60 | $28.96 | $1.64 | 20,020.0 | +5.81% |
| Jul, 2026 | $29.45 | $27.34 | $2.11 | 7,744.0 | +6.47% |
| Jun, 2026 | $29.05 | $26.83 | $2.22 | 2,002.0 | -5.56% |
| May, 2026 | $28.58 | $26.51 | $2.07 | 2,143.0 | +5.86% |
| Apr, 2026 | $27.00 | $25.39 | $1.61 | 11,415.0 | +6.41% |
| Mar, 2026 | $26.73 | $24.92 | $1.81 | 3,008.0 | -4.91% |
| 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% |
0.36%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):