Skip to main content
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
25.25
+0.40 (1.61%)
Jan 16, 2025, 10:58 AM EST - Market closed

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.8624.8624.8624.8624.86-2.00%5
Feb 20, 202525.1725.3725.1725.3725.37-0.60%3,562
Feb 19, 202525.5225.5225.5225.5225.520.50%115
Feb 18, 202525.3925.3925.3925.3925.390.57%67
Feb 14, 202525.2525.2525.2525.2525.250.48%16
Feb 13, 202525.1325.1325.1325.1325.131.12%36
Feb 12, 202524.8524.8524.8524.8524.85-0.56%12
Feb 11, 202524.9924.9924.9924.9924.99-0.01%3
Feb 10, 202524.9924.9924.9924.9924.990.07%4
Feb 7, 202524.9724.9724.9724.9724.97-0.31%4
Feb 6, 202525.0525.0525.0525.0525.05-0.54%4
Feb 5, 202525.1925.1925.1925.1925.190.58%6
Feb 4, 202525.0425.0425.0425.0425.040.18%3
Feb 3, 202525.0025.0025.0025.0025.00-0.92%13
Jan 31, 202525.2325.2325.2325.2325.23-0.98%10
Jan 30, 202525.4825.4825.4825.4825.480.84%5
Jan 29, 202525.2725.2725.2725.2725.270.37%22
Jan 28, 202525.1825.1825.1825.1825.18-0.45%3
Jan 27, 202525.2925.2925.2925.2925.29-0.40%10
Jan 24, 202525.3925.3925.3925.3925.390.04%45
Jan 23, 202525.3825.3825.3825.3825.380.80%2
Jan 22, 202525.1825.1825.1825.1825.180.12%21
Jan 21, 202525.1525.1525.1525.1525.151.24%152
Jan 17, 202524.8424.8424.8424.8424.840.68%8
Jan 16, 202524.5724.6724.5724.6724.670.21%100
Jan 15, 202524.6624.6624.5624.6224.621.27%353
Jan 14, 202524.2824.3124.2824.3124.311.07%129
Jan 13, 202524.0624.0624.0624.0624.060.64%1
Jan 10, 202523.9523.9523.9023.9023.90-1.55%103
Jan 8, 202524.0424.2824.0424.2824.28-0.25%110
Jan 7, 202524.4024.4024.3424.3424.34-0.43%115
Jan 6, 202524.4524.4524.4524.4524.450.68%21
Jan 3, 202524.2824.2824.2824.2824.280.95%11
Jan 2, 202524.0524.0524.0524.0524.05-0.06%23
Dec 31, 202424.0724.0724.0724.0724.07-0.01%35
Dec 30, 202424.0724.0724.0724.0724.07-0.88%21
Dec 27, 202424.2824.2824.2824.2824.28-0.84%27
Dec 26, 202424.4124.4924.4124.4924.490.35%114
Dec 24, 202424.4024.4024.4024.4024.400.58%11
Dec 23, 202424.0524.2624.0524.2624.260.27%103
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