Get the Stockscreener App
24.20
1.52%
0.3627
After Hours:
23.92
-0.2763
-1.14%
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 20, 2024, is $24.20.
- 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 $24.20 now.
- The 52-week high stock price for FCFY is $25.61, representing a 5.85% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for FCFY is $21.57, indicating a -10.86% decrease from the current share price, occurred on January 17, 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $24.20 | $23.92 | $0.2763 | 176.0 | +1.52% |
| Dec 19, 2024 | $23.88 | $23.83 | $0.0464 | 161.0 | -0.34% |
| Dec 18, 2024 | $23.91 | $23.91 | $0.00 | 31.00 | -2.67% |
| Dec 17, 2024 | $24.57 | $24.57 | $0.00 | 6.00 | -0.85% |
| Dec 16, 2024 | $24.78 | $24.78 | $0.00 | 9.00 | -0.53% |
| Dec 13, 2024 | $24.91 | $24.91 | $0.00 | 14.00 | -1.18% |
| Dec 12, 2024 | $25.24 | $25.21 | $0.0278 | 1,116.0 | +0.34% |
| Dec 11, 2024 | $25.13 | $25.13 | $0.00 | 2.00 | +0.05% |
| Dec 10, 2024 | $25.11 | $25.11 | $0.00 | 4.00 | -1.04% |
| Dec 09, 2024 | $25.38 | $25.38 | $0.00 | 91.00 | -0.34% |
| Dec 06, 2024 | $25.46 | $25.46 | $0.00 | 21.00 | +0.11% |
| Dec 05, 2024 | $25.43 | $25.43 | $0.00 | 22.00 | -0.28% |
| Dec 04, 2024 | $25.51 | $25.51 | $0.00 | 2,112.0 | -0.01% |
| Dec 03, 2024 | $25.51 | $25.50 | $0.0034 | 371.0 | -0.36% |
| Dec 02, 2024 | $25.60 | $25.60 | $0.00 | 126.0 | +0.12% |
| Nov 29, 2024 | $25.57 | $25.57 | $0.00 | 8.00 | +0.50% |
| Nov 27, 2024 | $25.44 | $25.42 | $0.0192 | 1,626.0 | -0.53% |
| Nov 26, 2024 | $25.57 | $25.57 | $0.00 | 3.00 | -0.15% |
| Nov 25, 2024 | $25.61 | $25.61 | $0.00 | 4.00 | +1.27% |
| Nov 22, 2024 | $25.29 | $25.29 | $0.00 | 16.00 | +0.81% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.60 | $23.83 | $1.76 | 4,438.0 | -5.36% |
| 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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):