Skip to main content
logo
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
27.19
+0.34 (1.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.1927.1927.1927.1927.191.26%42
Jun 25, 202626.8526.8526.8526.8526.85-0.16%65
Jun 24, 202626.9926.9926.9926.9926.890.61%6
Jun 23, 202626.8326.8326.8326.8326.73-0.24%514
Jun 22, 202626.8926.8926.8926.8926.790.03%24
Jun 18, 202626.8926.8926.8926.8926.79-0.10%2
Jun 17, 202626.9126.9126.9126.9126.81-2.49%35
Jun 16, 202627.6027.6027.6027.6027.50-0.66%6
Jun 15, 202627.7827.7827.7827.7827.68-0.46%47
Jun 12, 202627.9127.9127.9127.9127.810.95%69
Jun 11, 202627.5327.6527.5327.6527.540.44%268
Jun 10, 202627.5327.5327.5327.5327.42-1.54%8
Jun 9, 202627.9627.9627.9627.9627.85-0.08%15
Jun 8, 202627.9827.9827.9827.9827.87-0.35%36
Jun 5, 202628.0828.0828.0828.0827.97-1.80%55
Jun 4, 202628.6728.6728.5928.5928.490.61%251
Jun 3, 202628.4228.4228.4228.4228.31-1.02%3
Jun 2, 202628.7128.7128.7128.7128.60-1.16%12
Jun 1, 202628.9529.0528.9229.0528.941.63%497
May 29, 202628.5828.5828.5828.5828.481.52%16
May 28, 202628.1628.1628.1628.1628.050.68%6
May 27, 202627.9727.9727.9727.9727.860.03%9
May 26, 202627.9627.9627.9627.9627.86-0.06%32
May 22, 202627.8627.9827.8627.9827.872.56%515
May 21, 202627.2827.2827.2827.2827.180.47%12
May 20, 202627.1527.1527.1527.1527.051.29%5
May 19, 202626.8126.8126.8126.8126.71-0.89%12
May 18, 202627.0527.0527.0527.0526.951.77%42
May 15, 202626.5826.5826.5826.5826.480.25%20
May 14, 202626.5126.5126.5126.5126.41-0.13%109
May 13, 202626.5526.5526.5526.5526.45-0.69%27
May 12, 202626.7426.7426.7326.7326.63-0.76%517
May 11, 202626.9426.9426.9426.9426.84-0.73%20
May 8, 202627.1427.1427.1427.1427.040.33%2
May 7, 202627.0527.0527.0527.0526.950.22%14
May 6, 202626.9926.9926.9926.9926.89-0.38%102
May 5, 202626.9927.0926.9927.0926.990.94%596
May 4, 202626.8426.8426.8426.8426.74-0.60%33
May 1, 202627.0027.0027.0027.0026.90-155
Apr 30, 202627.0027.0027.0027.0026.901.46%46
Apr 29, 202626.6226.6226.6226.6226.520.36%4
Apr 28, 202626.5226.5226.5226.5226.420.33%4
Apr 27, 202626.4326.4326.4326.4326.33-0.16%10
Apr 24, 202626.3126.4726.3126.4726.370.04%110
Apr 23, 202626.4326.4626.4326.4626.36-1.27%1,503
Apr 22, 202626.8226.8226.7926.8026.70-0.34%1,612
Apr 21, 202626.8526.8926.8126.8926.79-0.14%6,247
Apr 20, 202626.9326.9326.9326.9326.830.52%17
Apr 17, 202626.7926.7926.7926.7926.691.51%3
Apr 16, 202626.3926.3926.3926.3926.290.89%12