First Trust Exchange-Traded Fund (FCFY) Historical Stock Data
24.17 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCFY is down -0.04% a day on average. There have been 27 days where First Trust Exchange-Traded Fund closed green and 3 days where FCFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 24.17 | 24.17 | ↑$0.00 (0.00%) | 24.17 | 24.17 | 25 |
| 2024-10-22 | 24.37 | 24.35 | ↓$0.02 (-0.08%) | 24.31 | 24.37 | 1.99K |
| 2024-10-21 | 24.81 | 24.49 | ↓$0.32 (-1.28%) | 24.49 | 24.81 | 3.30K |
| 2024-10-18 | 24.81 | 24.82 | ↑$0.01 (0.04%) | 24.75 | 24.82 | 1.72K |
| 2024-10-17 | 24.81 | 24.83 | ↑$0.02 (0.06%) | 24.81 | 24.87 | 1.81K |
| 2024-10-16 | 24.85 | 24.85 | ↑$0.00 (0.00%) | 24.85 | 24.85 | 11 |
| 2024-10-15 | 24.64 | 24.64 | ↑$0.00 (0.00%) | 24.64 | 24.64 | 5 |
| 2024-10-14 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.77 | 24.77 | 2 |
| 2024-10-11 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.59 | 24.59 | 2 |
| 2024-10-10 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.37 | 24.37 | 1 |
| 2024-10-09 | 24.53 | 24.53 | ↑$0.00 (0.00%) | 24.53 | 24.53 | 2 |
| 2024-10-08 | 24.34 | 24.34 | ↑$0.00 (0.00%) | 24.34 | 24.34 | 1 |
| 2024-10-07 | 24.32 | 24.32 | ↑$0.00 (0.00%) | 24.32 | 24.32 | 2 |
| 2024-10-04 | 24.47 | 24.47 | ↑$0.00 (0.00%) | 24.47 | 24.47 | 2 |
| 2024-10-01 | 24.33 | 24.33 | ↑$0.00 (0.00%) | 24.33 | 24.33 | 52 |
| 2024-09-30 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.56 | 24.56 | 63 |
| 2024-09-27 | 24.49 | 24.49 | ↑$0.00 (0.00%) | 24.49 | 24.49 | 100 |
| 2024-09-26 | 24.42 | 24.42 | ↑$0.00 (0.00%) | 24.42 | 24.42 | 15 |
| 2024-09-24 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 24.38 | 24.38 | 49 |
| 2024-09-19 | 24.38 | 24.38 | ↑$0.00 (0.00%) | 24.38 | 24.38 | 1 |
| 2024-09-18 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.10 | 24.10 | 39 |
| 2024-09-17 | 24.11 | 24.11 | ↑$0.00 (0.00%) | 24.11 | 24.11 | 2 |
| 2024-09-16 | 24.05 | 24.05 | ↑$0.00 (0.00%) | 24.05 | 24.05 | 3 |
| 2024-09-13 | 23.88 | 23.93 | ↑$0.05 (0.20%) | 23.88 | 23.93 | 804 |
| 2024-09-12 | 23.56 | 23.56 | ↑$0.00 (0.02%) | 23.55 | 23.56 | 204 |
| 2024-09-11 | 23.39 | 23.39 | ↑$0.00 (0.00%) | 23.39 | 23.39 | 44 |
| 2024-09-10 | 23.39 | 23.39 | ↑$0.00 (0.00%) | 23.39 | 23.39 | 4 |
| 2024-09-06 | 23.36 | 23.32 | ↓$0.04 (-0.17%) | 23.32 | 23.36 | 246 |
| 2024-09-05 | 23.63 | 23.63 | ↑$0.00 (0.00%) | 23.63 | 23.63 | 16 |
| 2024-09-04 | 23.89 | 23.89 | ↑$0.00 (0.00%) | 23.89 | 23.89 | 9 |
Create an account or log in to view more rows.
$FCFY I can wait.
$FCFY almost go time
$FCFY Buy the dip.
$FCFY a comeback is always more fun than an all out win!!!!
$FCFY why spike ?
$FCFY how long until we take off?
$FCFY Wish I shorted
$FCFY I’m selling y’all have fun bag holding
$FCFY what V recovery or fake pump
$FCFY we like the stock