First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
26.51
-0.04 (-0.14%)
May 14, 2026, 4:00 PM EDT - Market closed
FCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | - | -0.14% | 107 |
| May 13, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.69% | 27 |
| May 12, 2026 | 26.74 | 26.74 | 26.73 | 26.73 | 26.73 | -0.76% | 517 |
| May 11, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.73% | 20 |
| May 8, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.33% | 2 |
| May 7, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.21% | 14 |
| May 6, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.38% | 102 |
| May 5, 2026 | 26.99 | 27.09 | 26.99 | 27.09 | 27.09 | 0.94% | 596 |
| May 4, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.60% | 33 |
| May 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 155 |
| Apr 30, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.45% | 46 |
| Apr 29, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.61 | 0.36% | 4 |
| Apr 28, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.33% | 4 |
| Apr 27, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.15% | 10 |
| Apr 24, 2026 | 26.31 | 26.47 | 26.31 | 26.47 | 26.47 | 0.05% | 110 |
| Apr 23, 2026 | 26.43 | 26.46 | 26.43 | 26.46 | 26.46 | -1.27% | 1,503 |
| Apr 22, 2026 | 26.82 | 26.82 | 26.79 | 26.80 | 26.80 | -0.34% | 1,612 |
| Apr 21, 2026 | 26.85 | 26.89 | 26.81 | 26.89 | 26.89 | -0.14% | 6,247 |
| Apr 20, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.52% | 17 |
| Apr 17, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.51% | 3 |
| Apr 16, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.89% | 12 |
| Apr 15, 2026 | 26.21 | 26.21 | 26.16 | 26.16 | 26.16 | 0.62% | 597 |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.22% | 12 |
| Apr 13, 2026 | 25.80 | 25.94 | 25.80 | 25.94 | 25.94 | 1.83% | 496 |
| Apr 10, 2026 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | -1.07% | 502 |
| Apr 9, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.30% | 22 |
| Apr 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.73% | 24 |
| Apr 7, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.77% | 3 |
| Apr 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | 0.34% | 18 |
| Apr 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.35% | 161 |
| Apr 1, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.13% | 12 |
| Mar 31, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.82% | 155 |
| Mar 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.02% | 12 |
| Mar 27, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -1.64% | 6 |
| Mar 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.68% | 18 |
| Mar 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.42 | 0.49% | 24 |
| Mar 24, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | -0.05% | 74 |
| Mar 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.31 | 0.93% | 566 |
| Mar 20, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.07 | -0.92% | 8 |
| Mar 19, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.30 | 0.34% | 6 |
| Mar 18, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.22 | -1.25% | 41 |
| Mar 17, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.54 | 0.97% | 197 |
| Mar 16, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.29 | 0.57% | 7 |
| Mar 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.15 | -0.27% | 14 |
| Mar 12, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.22 | -1.47% | 48 |
| Mar 11, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.59 | -0.44% | 21 |
| Mar 10, 2026 | 26.04 | 26.04 | 25.80 | 25.80 | 25.71 | -1.24% | 168 |
| Mar 9, 2026 | 25.84 | 26.12 | 25.84 | 26.12 | 26.03 | -0.23% | 138 |
| Mar 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.09 | -1.02% | 38 |
| Mar 5, 2026 | 26.40 | 26.45 | 26.40 | 26.45 | 26.36 | -0.16% | 684 |