Skip to main content
logo
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
28.08
-0.51 (-1.79%)
Jun 5, 2026, 4:00 PM EDT - Market closed

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202628.0828.0828.0828.0828.08-1.80%55
Jun 4, 202628.6728.6728.5928.5928.590.61%251
Jun 3, 202628.4228.4228.4228.4228.42-1.02%3
Jun 2, 202628.7128.7128.7128.7128.71-1.16%12
Jun 1, 202628.9529.0528.9229.0529.051.63%497
May 29, 202628.5828.5828.5828.5828.581.52%16
May 28, 202628.1628.1628.1628.1628.160.68%6
May 27, 202627.9727.9727.9727.9727.970.03%9
May 26, 202627.9627.9627.9627.9627.96-0.06%32
May 22, 202627.8627.9827.8627.9827.982.56%515
May 21, 202627.2827.2827.2827.2827.280.47%12
May 20, 202627.1527.1527.1527.1527.151.29%5
May 19, 202626.8126.8126.8126.8126.81-0.89%12
May 18, 202627.0527.0527.0527.0527.051.77%42
May 15, 202626.5826.5826.5826.5826.580.25%20
May 14, 202626.5126.5126.5126.5126.51-0.13%109
May 13, 202626.5526.5526.5526.5526.55-0.69%27
May 12, 202626.7426.7426.7326.7326.73-0.76%517
May 11, 202626.9426.9426.9426.9426.94-0.73%20
May 8, 202627.1427.1427.1427.1427.140.33%2
May 7, 202627.0527.0527.0527.0527.050.22%14
May 6, 202626.9926.9926.9926.9926.99-0.38%102
May 5, 202626.9927.0926.9927.0927.090.94%596
May 4, 202626.8426.8426.8426.8426.84-0.60%33
May 1, 202627.0027.0027.0027.0027.00-155
Apr 30, 202627.0027.0027.0027.0027.001.46%46
Apr 29, 202626.6226.6226.6226.6226.610.36%4
Apr 28, 202626.5226.5226.5226.5226.520.33%4
Apr 27, 202626.4326.4326.4326.4326.43-0.16%10
Apr 24, 202626.3126.4726.3126.4726.470.04%110
Apr 23, 202626.4326.4626.4326.4626.46-1.27%1,503
Apr 22, 202626.8226.8226.7926.8026.80-0.34%1,612
Apr 21, 202626.8526.8926.8126.8926.89-0.14%6,247
Apr 20, 202626.9326.9326.9326.9326.930.52%17
Apr 17, 202626.7926.7926.7926.7926.791.51%3
Apr 16, 202626.3926.3926.3926.3926.390.89%12
Apr 15, 202626.2126.2126.1626.1626.160.62%597
Apr 14, 202626.0026.0026.0026.0026.000.22%12
Apr 13, 202625.8025.9425.8025.9425.941.83%496
Apr 10, 202625.5025.5025.4825.4825.48-1.07%502
Apr 9, 202625.7525.7525.7525.7525.75-0.30%22
Apr 8, 202625.8325.8325.8325.8325.831.73%24
Apr 7, 202625.3925.3925.3925.3925.39-0.76%3
Apr 6, 202625.5925.5925.5925.5925.580.34%18
Apr 2, 202625.5025.5025.5025.5025.500.35%161
Apr 1, 202625.4125.4125.4125.4125.410.13%12
Mar 31, 202625.3825.3825.3825.3825.381.82%155
Mar 30, 202624.9224.9224.9224.9224.920.03%12
Mar 27, 202624.9224.9224.9224.9224.92-1.64%6
Mar 26, 202625.3325.3325.3325.3325.33-0.33%18