First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
31.23
-0.33 (-1.06%)
Mar 27, 2025, 4:00 PM EST - Market closed
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 31.19 | 31.19 | 30.69 | 30.76 | 30.76 | -1.50% | 5,700 |
| Mar 27, 2025 | 31.41 | 31.61 | 31.23 | 31.23 | 31.23 | -1.06% | 3,517 |
| Mar 26, 2025 | 31.77 | 31.82 | 31.50 | 31.56 | 31.53 | -1.05% | 10,233 |
| Mar 25, 2025 | 31.90 | 31.92 | 31.79 | 31.90 | 31.87 | 0.03% | 4,360 |
| Mar 24, 2025 | 31.69 | 31.89 | 31.69 | 31.89 | 31.86 | 2.53% | 1,193 |
| Mar 21, 2025 | 30.88 | 31.10 | 30.88 | 31.10 | 31.07 | -0.01% | 1,728 |
| Mar 20, 2025 | 31.08 | 31.32 | 31.07 | 31.10 | 31.08 | -0.26% | 19,196 |
| Mar 19, 2025 | 30.85 | 31.18 | 30.85 | 31.18 | 31.16 | 1.57% | 5,089 |
| Mar 18, 2025 | 30.91 | 30.91 | 30.63 | 30.70 | 30.68 | -1.43% | 11,997 |
| Mar 17, 2025 | 30.86 | 31.31 | 30.86 | 31.15 | 31.12 | 1.65% | 7,800 |
| Mar 14, 2025 | 30.34 | 30.64 | 30.34 | 30.64 | 30.62 | 2.86% | 3,199 |
| Mar 13, 2025 | 30.19 | 30.19 | 29.79 | 29.79 | 29.76 | -1.64% | 3,629 |
| Mar 12, 2025 | 30.19 | 30.40 | 30.14 | 30.29 | 30.26 | 0.53% | 5,794 |
| Mar 11, 2025 | 30.06 | 30.30 | 30.06 | 30.13 | 30.10 | 0.02% | 3,102 |
| Mar 10, 2025 | 30.53 | 30.59 | 30.00 | 30.12 | 30.09 | -3.12% | 5,685 |
| Mar 7, 2025 | 31.05 | 31.09 | 30.39 | 31.09 | 31.06 | 0.85% | 6,446 |
| Mar 6, 2025 | 31.22 | 31.51 | 30.83 | 30.83 | 30.80 | -3.23% | 4,124 |
| Mar 5, 2025 | 31.46 | 31.86 | 31.13 | 31.86 | 31.83 | 1.52% | 1,437 |
| Mar 4, 2025 | 31.10 | 31.98 | 30.75 | 31.38 | 31.35 | -0.61% | 4,551 |
| Mar 3, 2025 | 32.45 | 32.47 | 31.52 | 31.57 | 31.54 | -2.35% | 6,129 |
| Feb 28, 2025 | 31.73 | 32.33 | 31.73 | 32.33 | 32.30 | 1.59% | 3,972 |
| Feb 27, 2025 | 31.98 | 31.98 | 31.82 | 31.82 | 31.80 | -2.46% | 1,468 |
| Feb 26, 2025 | 32.47 | 32.96 | 32.47 | 32.63 | 32.60 | 0.55% | 5,873 |
| Feb 25, 2025 | 32.21 | 32.62 | 32.21 | 32.45 | 32.42 | -1.70% | 803 |
| Feb 24, 2025 | 33.62 | 33.62 | 32.93 | 33.01 | 32.98 | -1.86% | 5,514 |
| Feb 21, 2025 | 34.52 | 34.52 | 33.63 | 33.63 | 33.60 | -3.44% | 526 |
| Feb 20, 2025 | 34.57 | 34.83 | 34.43 | 34.83 | 34.80 | -1.86% | 2,614 |
| Feb 19, 2025 | 35.74 | 35.77 | 35.49 | 35.49 | 35.46 | -1.18% | 5,627 |
| Feb 18, 2025 | 35.72 | 35.93 | 35.66 | 35.91 | 35.88 | 0.80% | 12,692 |
| Feb 14, 2025 | 35.31 | 35.65 | 35.29 | 35.63 | 35.59 | 0.83% | 4,519 |
| Feb 13, 2025 | 35.23 | 35.33 | 35.01 | 35.33 | 35.30 | 2.44% | 3,712 |
| Feb 12, 2025 | 34.13 | 34.57 | 34.13 | 34.49 | 34.46 | -0.22% | 10,662 |
| Feb 11, 2025 | 34.69 | 34.72 | 34.40 | 34.56 | 34.53 | -1.13% | 3,805 |
| Feb 10, 2025 | 34.72 | 34.96 | 34.72 | 34.96 | 34.93 | 1.13% | 3,309 |
| Feb 7, 2025 | 34.88 | 34.88 | 34.57 | 34.57 | 34.54 | -0.30% | 1,286 |
| Feb 6, 2025 | 34.66 | 34.67 | 34.47 | 34.67 | 34.64 | 0.27% | 33,415 |
| Feb 5, 2025 | 34.35 | 34.62 | 34.35 | 34.58 | 34.55 | 0.76% | 2,123 |
| Feb 4, 2025 | 34.41 | 34.41 | 34.23 | 34.32 | 34.29 | 1.27% | 879 |
| Feb 3, 2025 | 33.30 | 34.07 | 33.30 | 33.89 | 33.86 | -0.60% | 4,493 |
| Jan 31, 2025 | 34.50 | 34.54 | 34.05 | 34.09 | 34.06 | -0.57% | 1,776 |
| Jan 30, 2025 | 34.14 | 34.38 | 34.12 | 34.29 | 34.26 | 1.56% | 6,806 |
| Jan 29, 2025 | 33.68 | 33.81 | 33.65 | 33.76 | 33.73 | -0.28% | 10,040 |
| Jan 28, 2025 | 33.72 | 33.86 | 33.72 | 33.86 | 33.83 | 1.63% | 2,906 |
| Jan 27, 2025 | 33.65 | 33.65 | 33.15 | 33.31 | 33.28 | -3.67% | 3,121 |
| Jan 24, 2025 | 34.81 | 34.81 | 34.53 | 34.58 | 34.55 | -0.22% | 15,784 |
| Jan 23, 2025 | 34.51 | 34.67 | 34.43 | 34.66 | 34.63 | 0.33% | 5,423 |
| Jan 22, 2025 | 34.50 | 34.61 | 34.50 | 34.54 | 34.51 | 0.94% | 3,281 |
| Jan 21, 2025 | 34.10 | 34.32 | 34.07 | 34.22 | 34.19 | 1.37% | 2,782 |
| Jan 17, 2025 | 33.86 | 33.86 | 33.76 | 33.76 | 33.73 | 0.98% | 2,088 |
| Jan 16, 2025 | 33.32 | 33.57 | 33.28 | 33.43 | 33.40 | 0.88% | 11,259 |