Skip to main content
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
24.66
+0.08 (0.33%)
Nov 19, 2024, 1:45 PM EST - Market open

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.6624.6624.6624.6624.660.33%84
Nov 19, 202424.5724.5824.5724.5824.58-0.47%2,173
Nov 18, 202424.5724.6924.5724.6924.690.29%421
Nov 15, 202424.6624.6624.6224.6224.62-0.92%459
Nov 14, 202424.8524.8524.8524.8524.85-0.50%1
Nov 13, 202424.9724.9724.9724.9724.970.02%52
Nov 12, 202424.9724.9724.9724.9724.97-0.91%128
Nov 11, 202425.2025.2025.2025.2025.200.82%2
Nov 8, 202424.9924.9924.9924.9924.99-0.39%16
Nov 7, 202425.0925.0925.0925.0925.090.50%142
Nov 6, 202424.9624.9624.9624.9624.963.41%112
Nov 5, 202424.1424.1424.1424.1424.140.94%1
Nov 4, 202423.9223.9223.9223.9223.920.01%9
Nov 1, 202423.9123.9123.9123.9123.910.16%6
Oct 31, 202423.8823.8823.8823.8823.88-0.67%17
Oct 30, 202424.0424.0424.0424.0424.04-1.16%4
Oct 29, 202424.3224.3224.3224.3224.32-0.21%4
Oct 28, 202424.3724.3724.3724.3724.370.83%3
Oct 25, 202424.1724.1724.1724.1724.17-0.16%2
Oct 24, 202424.2124.2124.2124.2124.210.14%8
Oct 23, 202424.1724.1724.1724.1724.17-0.74%25
Oct 22, 202424.3724.3724.3124.3524.35-0.58%1,989
Oct 21, 202424.8124.8124.4924.4924.49-1.32%3,302
Oct 18, 202424.8124.8224.7524.8224.82-0.02%1,719
Oct 17, 202424.8124.8824.8124.8324.83-0.10%1,811
Oct 16, 202424.8524.8524.8524.8524.850.85%11
Oct 15, 202424.6424.6424.6424.6424.64-0.50%5
Oct 14, 202424.7724.7724.7724.7724.770.72%2
Oct 11, 202424.5924.5924.5924.5924.590.87%2
Oct 10, 202424.3824.3824.3824.3824.38-0.64%1
Oct 9, 202424.5324.5324.5324.5324.530.78%2
Oct 8, 202424.3424.3424.3424.3424.340.10%1
Oct 7, 202424.3224.3224.3224.3224.32-0.60%2
Oct 4, 202424.4724.4724.4724.4724.470.95%2
Oct 3, 202424.2424.2424.2424.2424.24-0.38%6
Oct 2, 202424.3324.3324.3324.3324.33-0.02%52
Oct 1, 202424.3324.3324.3324.3324.33-0.95%52
Sep 30, 202424.5724.5724.5724.5724.570.31%63
Sep 27, 202424.4924.4924.4924.4924.490.28%68
Sep 26, 202424.4224.4224.4224.4224.420.78%15
Sep 25, 202424.2324.2324.2324.2324.14-0.59%49
Sep 24, 202424.3824.3824.3824.3824.290.21%49
Sep 23, 202424.3324.3324.3324.3324.240.33%-
Sep 20, 202424.2524.2524.2524.2524.16-0.53%1
Sep 19, 202424.3824.3824.3824.3824.291.14%1
Sep 18, 202424.1024.1024.1024.1024.01-0.02%39
Sep 17, 202424.1124.1124.1124.1124.020.23%2
Sep 16, 202424.0524.0524.0524.0523.970.51%3
Sep 13, 202423.8823.9323.8823.9323.841.54%804
Sep 12, 202423.5623.5723.5523.5723.480.76%204
Sep 11, 202423.3923.3923.3923.3923.30-0.01%44
Sep 10, 202423.3923.3923.3923.3923.31-0.48%4
Sep 9, 202423.5023.5023.5023.5023.420.79%-
Sep 6, 202423.3623.3623.3223.3223.24-1.30%246
Sep 5, 202423.6323.6323.6323.6323.54-1.08%16
Sep 4, 202423.8923.8923.8923.8923.80-0.18%9
Sep 3, 202423.9323.9323.9323.9323.84-1.58%12
Aug 30, 202424.3124.3124.3124.3124.221.06%6
Aug 29, 202424.0624.0624.0624.0623.970.07%2
Aug 28, 202424.0424.0424.0424.0423.95-0.15%5
Aug 27, 202424.1024.1024.0824.0823.99-0.03%2,003
Aug 26, 202424.1324.1324.0824.0824.00-0.18%205
Aug 23, 202424.1324.1324.1324.1324.042.00%9
Aug 22, 202423.6523.6523.6523.6523.57-0.58%5
Aug 21, 202423.7923.7923.7923.7923.710.82%17
Aug 20, 202423.6023.6023.6023.6023.51-0.41%5
Aug 19, 202423.7023.7023.7023.7023.610.74%3
Aug 16, 202423.5223.5223.5223.5223.440.42%1
Aug 15, 202423.4223.4223.4223.4223.341.60%4
Aug 14, 202423.0623.0623.0623.0622.970.08%17
Aug 13, 202423.0423.0423.0423.0422.951.51%17
Aug 12, 202422.7022.7022.7022.7022.61-0.78%2
Aug 9, 202422.8722.8722.8722.8722.790.48%8
Aug 8, 202422.7622.7622.7622.7622.681.72%2
Aug 7, 202422.3822.3822.3822.3822.30-1.02%3
Aug 6, 202422.6122.6122.6122.6122.530.69%5
Aug 5, 202422.4622.4622.4622.4622.37-2.63%162
Aug 2, 202423.0623.0623.0623.0622.98-2.30%2
Aug 1, 202423.6023.6023.6023.6023.52-2.06%2
Jul 31, 202424.1024.1024.1024.1024.010.14%8
Jul 30, 202424.0724.0724.0724.0723.980.85%-
Jul 29, 202423.8623.8623.8623.8623.780.13%-
Jul 26, 202423.8323.8323.8323.8323.751.83%1
Jul 25, 202423.4023.4023.4023.4023.320.24%14
Jul 24, 202423.3523.3523.3523.3523.26-0.68%2
Jul 23, 202423.5123.5123.5123.5123.42-0.52%2
Jul 22, 202423.6323.6323.6323.6323.540.72%129
Jul 19, 202423.4623.4623.4623.4623.38-0.93%3
Jul 18, 202423.6823.6823.6823.6823.59-0.53%7
Jul 17, 202423.8123.8123.8123.8123.72-0.08%7
Jul 16, 202423.8223.8223.8223.8223.742.53%2
Jul 15, 202423.2423.2423.2423.2423.150.48%-
Jul 12, 202423.1223.1223.1223.1223.040.73%2
Jul 11, 202422.9622.9622.9622.9622.871.01%2
Jul 10, 202422.7322.7322.7322.7322.641.12%3
Jul 9, 202422.4722.4722.4722.4722.390.30%19
Jul 8, 202422.4122.4122.4122.4122.330.48%9
Jul 5, 202422.3022.3022.3022.3022.22-0.38%21
Jul 3, 202422.3922.3922.3922.3922.30-0.35%12
Jul 2, 202422.4422.4622.4422.4622.380.07%1,342