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 October 14, 2026, is $35.47.

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 140.98% to $35.47 now.
The 52-week high stock price for FCTR is $41.36, representing a 16.60% increase from the current share price, occurred on June 04, 2026.
The 52-week low stock price for FCTR is $32.11, indicating a -9.48% 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 $32.99. The stock closed the year at $35.67, a gain of over 8.13% 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
Oct 14, 2026	$36.26	$35.47	$0.7873	539.0	-3.69%
Oct 13, 2026	$36.83	$36.42	$0.4129	2,881.0	-0.26%
Oct 12, 2026	$37.18	$36.87	$0.3107	720.0	-2.22%
Oct 09, 2026	$37.77	$37.70	$0.067	2,569.0	+1.72%
Oct 08, 2026	$37.40	$37.06	$0.34	1,003.0	-1.53%
Oct 07, 2026	$37.71	$37.56	$0.1481	5,483.0	-1.22%
Oct 06, 2026	$38.53	$38.17	$0.3553	1,440.0	+0.54%
Oct 05, 2026	$37.97	$37.76	$0.2102	1,065.0	+0.77%
Oct 02, 2026	$37.68	$37.54	$0.1395	407.0	-0.04%
Oct 01, 2026	$37.69	$37.41	$0.2836	909.0	+0.34%
Sep 30, 2026	$37.75	$37.57	$0.1825	659.0	-0.48%
Sep 29, 2026	$37.86	$37.62	$0.24	1,582.0	-0.49%
Sep 28, 2026	$37.94	$37.94	$0.00	131.0	-0.80%
Sep 25, 2026	$38.33	$38.13	$0.199	5,099.0	+0.16%
Sep 24, 2026	$38.45	$38.18	$0.2699	1,128.0	-0.56%
Sep 23, 2026	$38.64	$38.39	$0.2456	838.0	-0.74%
Sep 22, 2026	$38.99	$38.68	$0.3093	7,083.0	-0.69%
Sep 21, 2026	$39.05	$38.95	$0.10	712.0	-0.13%
Sep 18, 2026	$39.01	$39.00	$0.0078	468.0	-0.65%
Sep 17, 2026	$39.42	$39.17	$0.25	4,113.0	+0.22%
Sep 16, 2026	$39.59	$39.06	$0.53	1,402.0	-1.13%
Sep 15, 2026	$39.69	$39.62	$0.0716	481.0	-0.90%

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
Oct, 2026	$38.53	$35.47	$3.06	17,016.0	-5.58%
Sep, 2026	$40.84	$37.57	$3.27	36,037.0	-7.34%
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%