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 May 06, 2026, is $38.61.

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 162.30% to $38.61 now.
The 52-week high stock price for FCTR is $38.13, representing a -1.24% increase from the current share price, occurred on January 29, 2026.
The 52-week low stock price for FCTR is $31.66, indicating a -18.00% decrease from the current share price, occurred on May 06, 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
May 06, 2026	$38.62	$38.22	$0.4034	2,921.0	+1.91%
May 05, 2026	$38.00	$37.83	$0.1686	4,108.0	+0.37%
May 04, 2026	$37.78	$37.73	$0.045	1,065.0	-0.31%
May 01, 2026	$37.96	$37.86	$0.0968	444.0	+0.08%
Apr 30, 2026	$37.87	$37.44	$0.4268	4,346.0	+0.85%
Apr 29, 2026	$37.54	$37.38	$0.1586	2,352.0	+0.25%
Apr 28, 2026	$37.46	$37.40	$0.0567	733.0	+0.38%
Apr 27, 2026	$37.28	$37.28	$0.0016	326.0	+0.20%
Apr 24, 2026	$37.20	$37.15	$0.055	585.0	-0.50%
Apr 23, 2026	$37.39	$37.33	$0.0609	1,428.0	-0.26%
Apr 22, 2026	$37.56	$37.49	$0.0698	461.0	-0.03%
Apr 21, 2026	$37.66	$37.46	$0.205	5,832.0	-0.06%
Apr 20, 2026	$37.53	$37.47	$0.0617	1,020.0	+0.42%
Apr 17, 2026	$37.37	$37.35	$0.015	2,003.0	+0.76%
Apr 16, 2026	$37.08	$36.83	$0.2511	4,428.0	+1.17%
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%

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
May, 2026	$38.62	$37.73	$0.885	11,459.0	+2.05%
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%