loading
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 December 24, 2024, is $33.56.
  • First Trust Lunt U.S. Factor Rotation ETF all-time high stock price is $36.97, occurred on November 16, 2021.
  • 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 127.99% to $33.56 now.
  • The 52-week high stock price for FCTR is $35.37, representing a 5.38% increase from the current share price, occurred on December 05, 2024.
  • The 52-week low stock price for FCTR is $26.65, indicating a -20.59% decrease from the current share price, occurred on January 05, 2024.
  • The closing price of First Trust Lunt U.S. Factor Rotation ETF (FCTR) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Dec 24, 2024 $33.56 $33.41 $0.15 1,718.0 +0.79%
Dec 23, 2024 $33.30 $33.00 $0.2986 1,580.0 +0.31%
Dec 20, 2024 $33.32 $32.72 $0.60 3,913.0 +1.59%
Dec 19, 2024 $32.86 $32.68 $0.1826 8,805.0 +0.04%
Dec 18, 2024 $33.69 $32.66 $1.03 5,223.0 -2.92%
Dec 17, 2024 $33.71 $33.58 $0.1338 2,599.0 -0.97%
Dec 16, 2024 $34.14 $33.98 $0.1628 1,007.0 -0.07%
Dec 13, 2024 $34.06 $33.96 $0.1043 3,859.0 -0.38%
Dec 12, 2024 $34.33 $34.13 $0.20 13,521.0 -0.57%
Dec 11, 2024 $34.38 $34.27 $0.106 4,368.0 +0.31%
Dec 10, 2024 $34.49 $34.22 $0.2698 3,475.0 -0.98%
Dec 09, 2024 $34.73 $34.56 $0.1747 2,276.0 -1.99%
Dec 06, 2024 $35.31 $35.25 $0.0577 2,907.0 +0.08%
Dec 05, 2024 $35.37 $35.23 $0.135 5,573.0 -0.00%
Dec 04, 2024 $35.23 $35.07 $0.1617 7,487.0 +0.64%
Dec 03, 2024 $35.07 $34.89 $0.18 45,297.0 +0.45%
Dec 02, 2024 $34.98 $34.85 $0.1276 2,258.0 -0.59%
Nov 29, 2024 $35.13 $35.06 $0.074 728.0 +0.47%
Nov 27, 2024 $34.91 $34.88 $0.04 2,248.0 -0.16%
Nov 26, 2024 $34.96 $34.84 $0.1117 2,999.0 +0.37%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $35.37 $32.66 $2.70 115,866.0 -4.28%
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%

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $28.08 $25.77 $2.31 472,778.0 +7.43%
Nov, 2023 $25.88 $22.87 $3.01 997,574.0 +12.11%
Oct, 2023 $24.96 $22.62 $2.34 847,074.0 -6.33%
Sep, 2023 $26.19 $24.27 $1.92 607,720.0 -4.93%
Aug, 2023 $27.29 $24.58 $2.71 596,384.0 -4.85%
Jul, 2023 $27.36 $25.94 $1.42 354,670.0 +3.65%
Jun, 2023 $26.57 $24.66 $1.91 1,085,825.0 +6.14%
May, 2023 $25.49 $24.31 $1.18 1,992,696.0 -3.70%
Apr, 2023 $27.52 $25.21 $2.31 864,833.0 -6.35%
Mar, 2023 $28.68 $25.51 $3.17 625,161.0 -0.72%
Feb, 2023 $29.38 $27.29 $2.09 582,624.0 -4.98%
Jan, 2023 $29.19 $27.44 $1.75 1,067,471.0 +4.27%

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $30.06 $27.50 $2.56 1,256,403.0 -6.41%
Nov, 2022 $30.07 $27.68 $2.39 1,236,309.0 +2.94%
Oct, 2022 $29.10 $26.15 $2.95 1,473,237.0 +10.70%
Sep, 2022 $30.42 $25.82 $4.60 1,777,116.0 -8.91%
Aug, 2022 $30.39 $28.38 $2.01 1,540,942.0 -1.34%
Jul, 2022 $29.14 $26.29 $2.85 1,545,915.0 +7.06%
Jun, 2022 $30.47 $26.30 $4.17 1,646,357.0 -10.00%
May, 2022 $30.54 $27.97 $2.57 3,010,769.0 +3.96%
Apr, 2022 $33.09 $29.00 $4.09 1,708,731.0 -11.27%
Mar, 2022 $33.52 $29.55 $3.97 3,408,789.0 +3.84%
Feb, 2022 $32.90 $29.89 $3.01 2,390,925.0 -0.41%
Jan, 2022 $35.13 $30.12 $5.01 6,930,662.0 -10.89%

Similar to FCTR

exchange_traded_fund VTV
$171.24
price up icon 0.80%
exchange_traded_fund VUG
$426.16
price up icon 1.35%
exchange_traded_fund IJH
$62.86
price up icon 0.54%
exchange_traded_fund EFA
$75.79
price up icon 0.29%
exchange_traded_fund IWF
$415.57
price up icon 1.01%
exchange_traded_fund QQQ
$528.85
price up icon 1.12%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):