First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
24.95
-0.38 (-1.49%)
At close: Aug 1, 2025, 4:00 PM
24.95
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.81 | 24.95 | 24.81 | 24.95 | 24.95 | -1.49% | 126 |
| Jul 31, 2025 | 25.51 | 25.51 | 25.32 | 25.32 | 25.32 | -1.52% | 104 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.81% | 10 |
| Jul 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.43% | 60 |
| Jul 28, 2025 | 26.09 | 26.09 | 26.04 | 26.04 | 26.04 | -0.12% | 125 |
| Jul 25, 2025 | 25.91 | 26.07 | 25.91 | 26.07 | 26.07 | 0.38% | 129 |
| Jul 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -1.04% | 10 |
| Jul 23, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.26% | 6 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 2.00% | 100 |
| Jul 21, 2025 | 25.56 | 25.56 | 25.41 | 25.41 | 25.41 | 0.04% | 177 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.44% | 647 |
| Jul 17, 2025 | 25.20 | 25.29 | 25.20 | 25.29 | 25.29 | 0.76% | 204 |
| Jul 16, 2025 | 25.05 | 25.10 | 24.84 | 25.10 | 25.10 | 0.04% | 329 |
| Jul 15, 2025 | 25.33 | 25.33 | 25.09 | 25.09 | 25.09 | -1.77% | 112 |
| Jul 14, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.30% | 6 |
| Jul 11, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.02% | 4 |
| Jul 10, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 1.15% | 3 |
| Jul 9, 2025 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | 0.20% | 129 |
| Jul 8, 2025 | 25.41 | 25.54 | 25.41 | 25.54 | 25.54 | 0.61% | 314 |
| Jul 7, 2025 | 25.37 | 25.44 | 25.37 | 25.38 | 25.38 | -1.31% | 404 |
| Jul 3, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.54% | 3 |
| Jul 2, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.13% | 6 |
| Jul 1, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.87% | 7 |
| Jun 30, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.38% | 56 |
| Jun 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.23% | 4 |
| Jun 26, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.61% | 3 |
| Jun 25, 2025 | 24.50 | 24.53 | 24.49 | 24.53 | 24.43 | -0.39% | 3,173 |
| Jun 24, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.52 | 1.48% | 112 |
| Jun 23, 2025 | 24.02 | 24.27 | 24.02 | 24.27 | 24.17 | 0.53% | 120 |
| Jun 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.04 | 0.50% | 3 |
| Jun 18, 2025 | 24.16 | 24.16 | 24.02 | 24.02 | 23.92 | 0.25% | 117 |
| Jun 17, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | -1.51% | 4 |
| Jun 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.22 | 1.75% | 85 |
| Jun 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | -1.85% | 2 |
| Jun 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | -0.16% | 1 |
| Jun 11, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.29 | -0.55% | 8 |
| Jun 10, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.43 | 1.00% | 102 |
| Jun 9, 2025 | 24.33 | 24.33 | 24.28 | 24.28 | 24.18 | 0.62% | 102 |
| Jun 6, 2025 | 24.08 | 24.14 | 24.08 | 24.14 | 24.04 | 1.69% | 111 |
| Jun 5, 2025 | 23.82 | 23.82 | 23.74 | 23.74 | 23.64 | -0.57% | 215 |
| Jun 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | -0.16% | 65 |
| Jun 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.81 | 1.86% | 36 |
| Jun 2, 2025 | 23.40 | 23.53 | 23.40 | 23.48 | 23.38 | -0.30% | 1,461 |
| May 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.45 | -0.44% | 102 |
| May 29, 2025 | 23.64 | 23.65 | 23.55 | 23.65 | 23.55 | -0.04% | 1,954 |
| May 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.56 | -1.02% | 1 |
| May 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 2.57% | 21 |
| May 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | -0.89% | 1 |
| May 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | -0.49% | 1 |
| May 21, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.53 | -2.44% | 1 |