First Trust High Inc Long/Short Fund (FSD) Historical Stock Data
12.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSD is up 0.02% a day on average. There have been 16 days where First Trust High Inc Long/Short Fund closed green and 14 days where FSD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 12.49 | 12.22 | ↓$0.27 (-2.16%) | 12.22 | 12.49 | 809.09K |
| 2024-07-18 | 12.45 | 12.45 | ↑$0.00 (0.00%) | 12.44 | 12.50 | 155.75K |
| 2024-07-17 | 12.52 | 12.42 | ↓$0.10 (-0.80%) | 12.39 | 12.59 | 113.73K |
| 2024-07-16 | 12.50 | 12.58 | ↑$0.08 (0.64%) | 12.46 | 12.63 | 194.28K |
| 2024-07-15 | 12.41 | 12.48 | ↑$0.07 (0.55%) | 12.40 | 12.48 | 119.24K |
| 2024-07-12 | 12.27 | 12.37 | ↑$0.10 (0.81%) | 12.25 | 12.37 | 217.44K |
| 2024-07-11 | 12.31 | 12.27 | ↓$0.04 (-0.32%) | 12.27 | 12.40 | 110.88K |
| 2024-07-10 | 12.35 | 12.31 | ↓$0.04 (-0.32%) | 12.31 | 12.39 | 132.61K |
| 2024-07-09 | 12.26 | 12.32 | ↑$0.06 (0.49%) | 12.26 | 12.35 | 119.27K |
| 2024-07-08 | 12.25 | 12.29 | ↑$0.04 (0.33%) | 12.22 | 12.29 | 112.12K |
| 2024-07-05 | 12.17 | 12.21 | ↑$0.04 (0.33%) | 12.15 | 12.23 | 116.98K |
| 2024-07-03 | 12.23 | 12.19 | ↓$0.04 (-0.33%) | 12.18 | 12.25 | 54.11K |
| 2024-07-02 | 12.21 | 12.24 | ↑$0.03 (0.25%) | 12.21 | 12.26 | 173.68K |
| 2024-07-01 | 12.23 | 12.22 | ↓$0.01 (-0.08%) | 12.20 | 12.26 | 196.38K |
| 2024-06-28 | 12.19 | 12.34 | ↑$0.15 (1.23%) | 12.19 | 12.38 | 220.66K |
| 2024-06-27 | 12.23 | 12.21 | ↓$0.02 (-0.16%) | 12.17 | 12.27 | 115.36K |
| 2024-06-26 | 12.25 | 12.19 | ↓$0.06 (-0.49%) | 12.11 | 12.25 | 127.89K |
| 2024-06-25 | 12.15 | 12.23 | ↑$0.08 (0.66%) | 12.12 | 12.23 | 68.09K |
| 2024-06-24 | 12.08 | 12.10 | ↑$0.02 (0.17%) | 12.08 | 12.15 | 44.47K |
| 2024-06-21 | 12.12 | 12.10 | ↓$0.02 (-0.17%) | 12.08 | 12.15 | 101.71K |
| 2024-06-20 | 12.15 | 12.16 | ↑$0.01 (0.08%) | 12.11 | 12.19 | 145.25K |
| 2024-06-18 | 12.12 | 12.09 | ↓$0.03 (-0.25%) | 12.09 | 12.17 | 91.97K |
| 2024-06-17 | 12.21 | 12.14 | ↓$0.07 (-0.57%) | 12.11 | 12.21 | 141.02K |
| 2024-06-14 | 12.19 | 12.15 | ↓$0.04 (-0.33%) | 12.12 | 12.24 | 93.56K |
| 2024-06-13 | 12.26 | 12.20 | ↓$0.06 (-0.53%) | 12.19 | 12.27 | 88.70K |
| 2024-06-12 | 12.18 | 12.21 | ↑$0.03 (0.25%) | 12.16 | 12.23 | 143.95K |
| 2024-06-11 | 12.18 | 12.17 | ↓$0.02 (-0.12%) | 12.13 | 12.18 | 77.05K |
| 2024-06-10 | 12.11 | 12.17 | ↑$0.06 (0.50%) | 12.09 | 12.17 | 54.14K |
| 2024-06-07 | 12.08 | 12.10 | ↑$0.02 (0.17%) | 12.05 | 12.11 | 75.46K |
| 2024-06-06 | 11.99 | 12.09 | ↑$0.10 (0.83%) | 11.99 | 12.10 | 83.95K |
Create an account or log in to view more rows.
$FSD bought more
$FSD Fake dip news.
$FSD Love this stock.
Light taps
$FSD why is this not moving lol
$FSD all’s I know is buy and hold… no expectations
$FSD I’ll be buying more if this dips!
$FSD where’s the WSB guys at? Still sleeping?
$FSD call the SEC
$FSD I think I like this stock more everyday
$FSD will go green when market opens!