First Trust Lunt U.S. Factor Rotation ETF (FCTR)

Overview News Price History Discussions Forecast Dividend History

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History

The historical daily chart and data for First Trust Lunt U.S. Factor Rotation ETF stock (FCTR), show that the latest closing stock price as of September 14, 2026, is $39.97.

First Trust Lunt U.S. Factor Rotation ETF all-time high stock price is $41.36, occurred on June 04, 2026.
The lowest First Trust Lunt U.S. Factor Rotation ETF stock price recorded was $14.72 on March 23, 2020. Since then, First Trust Lunt U.S. Factor Rotation ETF's stock price has risen over 171.54% to $39.97 now.
The 52-week high stock price for FCTR is $41.36, representing a 3.48% increase from the current share price, occurred on June 04, 2026.
The 52-week low stock price for FCTR is $32.11, indicating a -19.66% decrease from the current share price, occurred on November 21, 2025.
The closing price of First Trust Lunt U.S. Factor Rotation ETF (FCTR) stock in the beginning of 2025 was $35.00. The stock closed the year at $27.90, a loss of over -20.29% for the year.

The table below shows more information about FCTR historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 14, 2026	$40.03	$40.03	$0.00	139.0	+1.13%
Sep 11, 2026	$39.59	$39.48	$0.1061	597.0	+0.86%
Sep 10, 2026	$39.34	$39.25	$0.0859	475.0	-0.40%
Sep 09, 2026	$39.42	$39.39	$0.03	2,216.0	-0.90%
Sep 08, 2026	$39.84	$39.77	$0.0781	484.0	-1.63%
Sep 04, 2026	$40.50	$40.42	$0.0751	1,609.0	-0.90%
Sep 03, 2026	$40.84	$40.72	$0.125	2,404.0	+0.93%
Sep 02, 2026	$40.53	$40.42	$0.1139	2,520.0	+0.35%
Sep 01, 2026	$40.32	$40.26	$0.06	1,602.0	-0.66%
Aug 31, 2026	$40.65	$40.54	$0.1084	980.0	-0.82%
Aug 28, 2026	$40.88	$40.84	$0.0353	220.0	+0.34%
Aug 27, 2026	$40.76	$40.71	$0.0483	1,439.0	-0.29%
Aug 26, 2026	$40.86	$40.82	$0.04	4,164.0	-0.02%
Aug 25, 2026	$40.89	$40.80	$0.09	1,106.0	-0.16%
Aug 24, 2026	$40.95	$40.88	$0.07	1,181.0	+0.69%
Aug 21, 2026	$40.76	$40.56	$0.20	2,590.0	+0.58%
Aug 20, 2026	$40.57	$40.41	$0.1593	516.0	-0.46%
Aug 19, 2026	$40.80	$40.60	$0.2038	924.0	+0.87%
Aug 18, 2026	$40.43	$40.25	$0.1848	2,734.0	+0.59%
Aug 17, 2026	$40.35	$40.01	$0.3411	1,686.0	-1.36%

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Lunt U.S. Factor Rotation ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Lunt U.S. Factor Rotation ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$40.84	$39.25	$1.59	12,046.0	-1.25%
Aug, 2026	$40.95	$38.00	$2.95	48,891.0	+6.02%
Jul, 2026	$41.24	$36.93	$4.31	44,716.0	-6.33%
Jun, 2026	$41.36	$39.18	$2.18	45,856.0	+1.47%
May, 2026	$40.36	$36.73	$3.62	48,874.0	+6.34%
Apr, 2026	$37.87	$35.72	$2.15	48,329.0	+6.08%
Mar, 2026	$37.35	$35.03	$2.32	58,426.0	-4.28%
Feb, 2026	$37.40	$35.98	$1.42	31,432.0	+1.00%
Jan, 2026	$38.13	$35.89	$2.24	91,705.0	+3.42%

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$36.68	$34.75	$1.93	43,580.0	+2.80%
Nov, 2025	$36.56	$32.11	$4.45	75,174.0	-4.15%
Oct, 2025	$36.75	$34.47	$2.28	84,039.0	+3.04%
Sep, 2025	$35.62	$33.80	$1.82	89,894.0	+3.43%
Aug, 2025	$34.81	$33.17	$1.64	72,715.0	-0.34%
Jul, 2025	$35.08	$33.53	$1.55	193,291.0	+1.35%
Jun, 2025	$33.99	$32.80	$1.19	131,035.0	+2.38%
May, 2025	$33.53	$31.39	$2.14	70,531.0	+5.87%
Apr, 2025	$31.55	$27.46	$4.09	94,119.0	+1.42%
Mar, 2025	$32.47	$29.79	$2.68	116,071.0	-4.36%
Feb, 2025	$35.93	$31.73	$4.20	107,292.0	-5.17%
Jan, 2025	$34.81	$31.82	$2.99	93,555.0	+3.50%

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$35.37	$32.66	$2.70	123,052.0	-5.67%
Nov, 2024	$35.13	$31.19	$3.94	181,805.0	+11.98%
Oct, 2024	$32.24	$30.80	$1.44	91,968.0	+0.68%
Sep, 2024	$31.17	$29.07	$2.10	172,860.0	+3.91%
Aug, 2024	$30.22	$27.39	$2.83	176,707.0	-3.52%
Jul, 2024	$32.45	$30.31	$2.13	138,959.0	-0.01%
Jun, 2024	$31.60	$30.49	$1.11	59,357.0	+0.34%
May, 2024	$31.63	$29.72	$1.91	216,231.0	+3.56%
Apr, 2024	$31.10	$29.42	$1.68	185,264.0	-3.91%
Mar, 2024	$31.37	$29.90	$1.47	249,013.0	+3.74%
Feb, 2024	$29.95	$27.69	$2.26	245,121.0	+7.70%
Jan, 2024	$28.30	$26.65	$1.65	327,850.0	+0.07%