Get the Stockscreener App
24.69
0.29%
0.0726
After Hours:
24.57
-0.1221
-0.49%
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 November 18, 2024, is $24.69.
- First Trust S P 500 Diversified Free Cash Flow Etf all-time high stock price is $25.20, occurred on November 11, 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 $24.69 now.
- The 52-week high stock price for FCFY is $25.20, representing a 2.05% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for FCFY is $20.18, indicating a -18.26% decrease from the current share price, occurred on November 21, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $24.69 | $24.57 | $0.1221 | 421.0 | +0.29% |
| Nov 15, 2024 | $24.66 | $24.62 | $0.0403 | 459.0 | -0.92% |
| Nov 14, 2024 | $24.85 | $24.85 | $0.00 | 1.00 | -0.49% |
| Nov 13, 2024 | $24.97 | $24.97 | $0.00 | 52.00 | +0.02% |
| Nov 12, 2024 | $24.97 | $24.97 | $0.00 | 128.0 | -0.91% |
| Nov 11, 2024 | $25.20 | $25.20 | $0.00 | 2.00 | +0.83% |
| Nov 08, 2024 | $24.99 | $24.99 | $0.00 | 16.00 | -0.39% |
| Nov 07, 2024 | $25.09 | $25.09 | $0.00 | 142.0 | +0.50% |
| Nov 06, 2024 | $24.96 | $24.96 | $0.00 | 112.0 | +3.41% |
| Nov 05, 2024 | $24.14 | $24.14 | $0.00 | 1.00 | +0.94% |
| Nov 04, 2024 | $23.92 | $23.92 | $0.00 | 9.00 | +0.01% |
| Nov 01, 2024 | $23.91 | $23.91 | $0.00 | 6.00 | +0.16% |
| Oct 31, 2024 | $23.87 | $23.87 | $0.00 | 17.00 | -0.67% |
| Oct 30, 2024 | $24.04 | $24.04 | $0.00 | 0.00 | -1.16% |
| Oct 29, 2024 | $24.32 | $24.32 | $0.00 | 4.00 | -0.21% |
| Oct 28, 2024 | $24.37 | $24.37 | $0.00 | 3.00 | +0.83% |
| Oct 25, 2024 | $24.17 | $24.17 | $0.00 | 2.00 | -0.16% |
| Oct 24, 2024 | $24.20 | $24.20 | $0.00 | 8.00 | +0.15% |
| Oct 23, 2024 | $24.17 | $24.17 | $0.00 | 25.00 | -0.74% |
| Oct 22, 2024 | $24.37 | $24.31 | $0.06 | 1,989.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $25.20 | $23.91 | $1.28 | 1,770.0 | +3.42% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):