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 April 15, 2026, is $36.65.

First Trust Lunt U.S. Factor Rotation ETF all-time high stock price is $38.13, occurred on January 29, 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 148.99% to $36.65 now.
The 52-week high stock price for FCTR is $38.13, representing a 4.04% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for FCTR is $28.72, indicating a -21.64% decrease from the current share price, occurred on April 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
Apr 15, 2026	$36.69	$36.50	$0.19	1,127.0	+0.65%
Apr 14, 2026	$36.52	$36.41	$0.1059	7,497.0	+0.27%
Apr 13, 2026	$36.32	$35.83	$0.4859	951.0	+1.61%
Apr 10, 2026	$35.78	$35.72	$0.0584	594.0	-1.05%
Apr 09, 2026	$36.16	$36.12	$0.0367	890.0	-0.61%
Apr 08, 2026	$36.34	$36.25	$0.0906	1,005.0	+1.25%
Apr 07, 2026	$35.89	$35.81	$0.0815	1,356.0	-0.23%
Apr 06, 2026	$35.98	$35.86	$0.1153	615.0	+0.35%
Apr 02, 2026	$35.96	$35.73	$0.235	1,882.0	+0.23%
Apr 01, 2026	$35.88	$35.77	$0.1142	8,898.0	+0.28%
Mar 31, 2026	$35.67	$35.37	$0.2959	1,594.0	+1.45%
Mar 30, 2026	$35.33	$35.03	$0.29	1,688.0	+0.16%
Mar 27, 2026	$35.39	$35.04	$0.349	2,745.0	-0.93%
Mar 26, 2026	$35.68	$35.43	$0.2499	2,785.0	-0.82%
Mar 25, 2026	$35.76	$35.72	$0.0385	1,649.0	+0.67%
Mar 24, 2026	$35.48	$35.23	$0.2547	739.0	+0.21%
Mar 23, 2026	$35.54	$35.41	$0.1284	779.0	+0.80%
Mar 20, 2026	$35.41	$35.13	$0.2802	607.0	-1.11%
Mar 19, 2026	$35.53	$35.49	$0.0352	548.0	-0.26%
Mar 18, 2026	$35.99	$35.62	$0.3712	1,682.0	-1.36%
Mar 17, 2026	$36.26	$36.11	$0.1484	350.0	+0.35%

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
Apr, 2026	$36.69	$35.72	$0.97	25,942.0	+2.76%
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%