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, 11:58 AM EDT - Market closed
FCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | -0.19% | 108 |
| Mar 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | -0.26% | 180 |
| Mar 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.75 | 1.88% | 17 |
| Mar 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | -0.45% | 21 |
| Mar 20, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | -0.55% | 14 |
| Mar 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.55 | 1.15% | 3 |
| Mar 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.28 | -0.40% | 5 |
| Mar 17, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.38 | 1.19% | 13 |
| Mar 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | 2.24% | 4 |
| Mar 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.60 | -1.76% | 32 |
| Mar 12, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.00 | -0.42% | 20 |
| Mar 11, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | -1.75% | 40 |
| Mar 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -2.00% | 12 |
| Mar 7, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.99 | 1.24% | 60 |
| Mar 6, 2025 | 23.76 | 23.79 | 23.76 | 23.79 | 23.70 | -1.32% | 188 |
| Mar 5, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | 0.75% | 88 |
| Mar 4, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | -1.55% | 90 |
| Mar 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.21 | -1.75% | 59 |
| Feb 28, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | 0.55% | 123 |
| Feb 27, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | -1.03% | 164 |
| Feb 26, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | 0.06% | 29 |
| Feb 25, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.75 | -0.14% | 141 |
| Feb 24, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 0.08% | 30 |
| Feb 21, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.76 | -2.00% | 5 |
| Feb 20, 2025 | 25.17 | 25.37 | 25.17 | 25.37 | 25.27 | -0.60% | 3,562 |
| Feb 19, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | 0.50% | 115 |
| Feb 18, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.29 | 0.57% | 67 |
| Feb 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 0.48% | 16 |
| Feb 13, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 1.12% | 36 |
| Feb 12, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.75 | -0.56% | 12 |
| Feb 11, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | -0.01% | 3 |
| Feb 10, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.89 | 0.07% | 4 |
| Feb 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -0.31% | 4 |
| Feb 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.95 | -0.54% | 4 |
| Feb 5, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | 0.58% | 6 |
| Feb 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.95 | 0.18% | 3 |
| Feb 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.92% | 13 |
| Jan 31, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.13 | -0.98% | 10 |
| Jan 30, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.38 | 0.84% | 5 |
| Jan 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.17 | 0.37% | 22 |
| Jan 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | -0.45% | 3 |
| Jan 27, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.19 | -0.40% | 10 |
| Jan 24, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.29 | 0.04% | 45 |
| Jan 23, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.28 | 0.80% | 2 |
| Jan 22, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.08 | 0.12% | 21 |
| Jan 21, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.05 | 1.24% | 152 |
| Jan 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.74 | 0.68% | 8 |
| Jan 16, 2025 | 24.57 | 24.67 | 24.57 | 24.67 | 24.58 | 0.21% | 100 |