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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 24.08 | 24.14 | 24.08 | 24.14 | 24.14 | 1.69% | 111 |
| Jun 5, 2025 | 23.82 | 23.82 | 23.74 | 23.74 | 23.74 | -0.57% | 215 |
| Jun 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | -0.16% | 65 |
| Jun 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.86% | 36 |
| Jun 2, 2025 | 23.40 | 23.53 | 23.40 | 23.48 | 23.48 | -0.30% | 1,461 |
| May 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.44% | 102 |
| May 29, 2025 | 23.64 | 23.65 | 23.55 | 23.65 | 23.65 | -0.04% | 1,954 |
| May 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.02% | 1 |
| May 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 2.57% | 21 |
| May 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.89% | 1 |
| May 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.49% | 1 |
| May 21, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.44% | 1 |
| May 20, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.21% | - |
| May 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.28% | 13 |
| May 16, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.98% | 2 |
| May 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.25% | 60 |
| May 14, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.01% | 4 |
| May 13, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.58% | 4 |
| May 12, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | 24.15 | 4.72% | 194 |
| May 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.38% | 21 |
| May 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.84% | 4 |
| May 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.77% | 22 |
| May 6, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.81% | 47 |
| May 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.54% | 47 |
| May 2, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.89% | 2 |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.16% | 25 |
| Apr 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.12% | 25 |
| Apr 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.13% | 62 |
| Apr 28, 2025 | 22.23 | 22.42 | 22.20 | 22.42 | 22.42 | 0.44% | 4,771 |
| Apr 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.26% | 39 |
| Apr 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.75% | 35 |
| Apr 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.24% | 94 |
| Apr 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.39% | 25 |
| Apr 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.36% | 6 |
| Apr 17, 2025 | 21.15 | 21.30 | 21.15 | 21.30 | 21.30 | 0.91% | 205 |
| Apr 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.47% | 20 |
| Apr 15, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% | 5 |
| Apr 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.10% | - |
| Apr 11, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.37% | 8 |
| Apr 10, 2025 | 20.94 | 20.97 | 20.89 | 20.89 | 20.89 | -4.69% | 241 |
| Apr 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 9.65% | 51 |
| Apr 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.54% | 187 |
| Apr 7, 2025 | 20.02 | 23.27 | 20.02 | 20.51 | 20.51 | -0.20% | 1,668 |
| Apr 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.92% | 147 |
| Apr 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -7.13% | 120 |
| Apr 2, 2025 | 23.23 | 23.52 | 23.23 | 23.52 | 23.52 | 1.29% | 102 |
| Apr 1, 2025 | 22.98 | 23.22 | 22.98 | 23.22 | 23.22 | -0.15% | 409 |
| Mar 31, 2025 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 0.97% | 118 |
| Mar 28, 2025 | 23.14 | 23.14 | 23.03 | 23.03 | 23.03 | -2.08% | 103 |
| Mar 27, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.91% | 108 |