Skip to main content
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
23.92
+0.09 (0.36%)
Dec 20, 2024, 10:15 AM EST - Market closed

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.9224.2023.9224.2024.201.52%176
Dec 19, 202423.8823.8823.8323.8323.83-0.33%161
Dec 18, 202423.9123.9123.9123.9123.91-2.67%31
Dec 17, 202424.5724.5724.5724.5724.57-0.85%6
Dec 16, 202424.7824.7824.7824.7824.78-0.53%9
Dec 13, 202424.9124.9124.9124.9124.91-1.18%14
Dec 12, 202425.2425.2425.2125.2125.050.34%1,116
Dec 11, 202425.1325.1325.1325.1324.960.05%2
Dec 10, 202425.1125.1125.1125.1124.95-1.04%4
Dec 9, 202425.3825.3825.3825.3825.21-0.35%91
Dec 6, 202425.4625.4625.4625.4625.300.11%22
Dec 5, 202425.4425.4425.4425.4425.27-0.28%22
Dec 4, 202425.5125.5125.5125.5125.34-2,112
Dec 3, 202425.5025.5125.5025.5125.34-0.36%371
Dec 2, 202425.6025.6025.6025.6025.430.12%126
Nov 29, 202425.5725.5725.5725.5725.400.50%8
Nov 27, 202425.4225.4425.4225.4425.27-0.53%3,627
Nov 26, 202425.5725.5725.5725.5725.41-0.15%3
Nov 25, 202425.6125.6125.6125.6125.441.27%4
Nov 22, 202425.2925.2925.2925.2925.130.81%16
Nov 21, 202425.0925.0925.0925.0924.931.74%25
Nov 20, 202424.6624.6624.6624.6624.500.33%84
Nov 19, 202424.5724.5824.5724.5824.42-0.47%2,173
Nov 18, 202424.5724.6924.5724.6924.530.29%421
Nov 15, 202424.6624.6624.6224.6224.46-0.92%459
Nov 14, 202424.8524.8524.8524.8524.69-0.50%1
Nov 13, 202424.9724.9724.9724.9724.810.02%52
Nov 12, 202424.9724.9724.9724.9724.80-0.91%128
Nov 11, 202425.2025.2025.2025.2025.030.82%2
Nov 8, 202424.9924.9924.9924.9924.83-0.39%16
Nov 7, 202425.0925.0925.0925.0924.920.50%142
Nov 6, 202424.9624.9624.9624.9624.803.41%112
Nov 5, 202424.1424.1424.1424.1423.980.94%1
Nov 4, 202423.9223.9223.9223.9223.760.01%9
Nov 1, 202423.9123.9123.9123.9123.760.16%6
Oct 31, 202423.8823.8823.8823.8823.72-0.67%17
Oct 30, 202424.0424.0424.0424.0423.88-1.16%4
Oct 29, 202424.3224.3224.3224.3224.16-0.21%4
Oct 28, 202424.3724.3724.3724.3724.210.83%3
Oct 25, 202424.1724.1724.1724.1724.01-0.16%2
Oct 24, 202424.2124.2124.2124.2124.050.14%8
Oct 23, 202424.1724.1724.1724.1724.01-0.74%25
Oct 22, 202424.3724.3724.3124.3524.19-0.58%1,989
Oct 21, 202424.8124.8124.4924.4924.33-1.32%3,302
Oct 18, 202424.8124.8224.7524.8224.66-0.02%1,719
Oct 17, 202424.8124.8824.8124.8324.66-0.10%1,811
Oct 16, 202424.8524.8524.8524.8524.690.85%11
Oct 15, 202424.6424.6424.6424.6424.48-0.50%5
Oct 14, 202424.7724.7724.7724.7724.600.72%2
Oct 11, 202424.5924.5924.5924.5924.430.87%2
Oct 10, 202424.3824.3824.3824.3824.22-0.64%1
Oct 9, 202424.5324.5324.5324.5324.370.78%2
Oct 8, 202424.3424.3424.3424.3424.180.10%1
Oct 7, 202424.3224.3224.3224.3224.16-0.60%2
Oct 4, 202424.4724.4724.4724.4724.300.95%2
Oct 3, 202424.2424.2424.2424.2424.08-0.38%6
Oct 2, 202424.3324.3324.3324.3324.17-0.02%52
Oct 1, 202424.3324.3324.3324.3324.17-0.95%52
Sep 30, 202424.5724.5724.5724.5724.400.31%63
Sep 27, 202424.4924.4924.4924.4924.330.28%68
Sep 26, 202424.4224.4224.4224.4224.260.78%15
Sep 25, 202424.2324.2324.2324.2323.98-0.59%49
Sep 24, 202424.3824.3824.3824.3824.130.21%49
Sep 23, 202424.3324.3324.3324.3324.080.33%-
Sep 20, 202424.2524.2524.2524.2524.00-0.53%1
Sep 19, 202424.3824.3824.3824.3824.131.14%1
Sep 18, 202424.1024.1024.1024.1023.86-0.02%39
Sep 17, 202424.1124.1124.1124.1123.860.23%2
Sep 16, 202424.0524.0524.0524.0523.810.51%3
Sep 13, 202423.8823.9323.8823.9323.691.54%804
Sep 12, 202423.5623.5723.5523.5723.330.76%204
Sep 11, 202423.3923.3923.3923.3923.15-0.01%44
Sep 10, 202423.3923.3923.3923.3923.15-0.48%4
Sep 9, 202423.5023.5023.5023.5023.270.79%-
Sep 6, 202423.3623.3623.3223.3223.08-1.30%246
Sep 5, 202423.6323.6323.6323.6323.39-1.08%16
Sep 4, 202423.8923.8923.8923.8923.64-0.18%9
Sep 3, 202423.9323.9323.9323.9323.69-1.58%12
Aug 30, 202424.3124.3124.3124.3124.061.06%6
Aug 29, 202424.0624.0624.0624.0623.810.07%2
Aug 28, 202424.0424.0424.0424.0423.80-0.15%5
Aug 27, 202424.1024.1024.0824.0823.83-0.03%2,003
Aug 26, 202424.1324.1324.0824.0823.84-0.18%205
Aug 23, 202424.1324.1324.1324.1323.882.00%9
Aug 22, 202423.6523.6523.6523.6523.41-0.58%5
Aug 21, 202423.7923.7923.7923.7923.550.82%17
Aug 20, 202423.6023.6023.6023.6023.36-0.41%5
Aug 19, 202423.7023.7023.7023.7023.450.74%3
Aug 16, 202423.5223.5223.5223.5223.280.42%1
Aug 15, 202423.4223.4223.4223.4223.181.60%4
Aug 14, 202423.0623.0623.0623.0622.820.08%17
Aug 13, 202423.0423.0423.0423.0422.801.51%17
Aug 12, 202422.7022.7022.7022.7022.46-0.78%2
Aug 9, 202422.8722.8722.8722.8722.640.48%8
Aug 8, 202422.7622.7622.7622.7622.531.72%2
Aug 7, 202422.3822.3822.3822.3822.15-1.02%3
Aug 6, 202422.6122.6122.6122.6122.380.69%5
Aug 5, 202422.4622.4622.4622.4622.23-2.63%162
Aug 2, 202423.0623.0623.0623.0622.83-2.30%2
Aug 1, 202423.6023.6023.6023.6023.36-2.06%2