First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
24.14
+0.40 (1.69%)
At close: Jun 6, 2025, 4:00 PM
24.14
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.0824.1424.0824.1424.141.69%111
Jun 5, 202523.8223.8223.7423.7423.74-0.57%215
Jun 4, 202523.8723.8723.8723.8723.87-0.16%65
Jun 3, 202523.9123.9123.9123.9123.911.86%36
Jun 2, 202523.4023.5323.4023.4823.48-0.30%1,461
May 30, 202523.5523.5523.5523.5523.55-0.44%102
May 29, 202523.6423.6523.5523.6523.65-0.04%1,954
May 28, 202523.6623.6623.6623.6623.66-1.02%1
May 27, 202523.9023.9023.9023.9023.902.57%21
May 23, 202523.3023.3023.3023.3023.30-0.89%1
May 22, 202523.5123.5123.5123.5123.51-0.49%1
May 21, 202523.6323.6323.6323.6323.63-2.44%1
May 20, 202524.2224.2224.2224.2224.22-0.21%-
May 19, 202524.2724.2724.2724.2724.27-0.28%13
May 16, 202524.3424.3424.3424.3424.340.98%2
May 15, 202524.1024.1024.1024.1024.100.25%60
May 14, 202524.0424.0424.0424.0424.04-1.01%4
May 13, 202524.2924.2924.2924.2924.290.58%4
May 12, 202524.3024.3024.1524.1524.154.72%194
May 9, 202523.0623.0623.0623.0623.06-0.38%21
May 8, 202523.1523.1523.1523.1523.151.84%4
May 7, 202522.7322.7322.7322.7322.730.77%22
May 6, 202522.5622.5622.5622.5622.56-0.81%47
May 5, 202522.7422.7422.7422.7422.74-0.54%47
May 2, 202522.8622.8622.8622.8622.861.89%2
May 1, 202522.4422.4422.4422.4422.44-0.16%25
Apr 30, 202522.4822.4822.4822.4822.480.12%25
Apr 29, 202522.4522.4522.4522.4522.450.13%62
Apr 28, 202522.2322.4222.2022.4222.420.44%4,771
Apr 25, 202522.3222.3222.3222.3222.32-0.26%39
Apr 24, 202522.3822.3822.3822.3822.382.75%35
Apr 23, 202521.7821.7821.7821.7821.781.24%94
Apr 22, 202521.5121.5121.5121.5121.512.39%25
Apr 21, 202521.0121.0121.0121.0121.01-1.36%6
Apr 17, 202521.1521.3021.1521.3021.300.91%205
Apr 16, 202521.1121.1121.1121.1121.11-1.47%20
Apr 15, 202521.4221.4221.4221.4221.420.05%5
Apr 14, 202521.4121.4121.4121.4121.411.10%-
Apr 11, 202521.1821.1821.1821.1821.181.37%8
Apr 10, 202520.9420.9720.8920.8920.89-4.69%241
Apr 9, 202521.9221.9221.9221.9221.929.65%51
Apr 8, 202519.9919.9919.9919.9919.99-2.54%187
Apr 7, 202520.0223.2720.0220.5120.51-0.20%1,668
Apr 4, 202520.5520.5520.5520.5520.55-5.92%147
Apr 3, 202521.8421.8421.8421.8421.84-7.13%120
Apr 2, 202523.2323.5223.2323.5223.521.29%102
Apr 1, 202522.9823.2222.9823.2223.22-0.15%409
Mar 31, 202523.0123.2623.0123.2623.260.97%118
Mar 28, 202523.1423.1423.0323.0323.03-2.08%103
Mar 27, 202523.5223.5223.5223.5223.52-0.91%108