First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
36.50
+0.40 (1.10%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 36.47 | 36.50 | 36.46 | 36.50 | 36.50 | 1.10% | 900 |
| Oct 24, 2025 | 36.26 | 36.26 | 36.10 | 36.10 | 36.10 | 1.22% | 3,667 |
| Oct 23, 2025 | 35.22 | 35.67 | 35.22 | 35.67 | 35.67 | 2.24% | 3,568 |
| Oct 22, 2025 | 35.41 | 35.41 | 34.47 | 34.88 | 34.88 | -1.65% | 2,457 |
| Oct 21, 2025 | 35.28 | 35.54 | 35.28 | 35.47 | 35.47 | -0.08% | 3,390 |
| Oct 20, 2025 | 35.56 | 35.56 | 35.48 | 35.50 | 35.50 | 1.46% | 774 |
| Oct 17, 2025 | 34.79 | 35.03 | 34.79 | 34.99 | 34.99 | -0.18% | 2,378 |
| Oct 16, 2025 | 35.36 | 35.36 | 34.90 | 35.05 | 35.05 | -0.85% | 4,573 |
| Oct 15, 2025 | 35.56 | 35.56 | 35.35 | 35.35 | 35.35 | 1.00% | 9,565 |
| Oct 14, 2025 | 34.57 | 35.32 | 34.57 | 35.00 | 35.00 | -1.03% | 2,038 |
| Oct 13, 2025 | 35.31 | 35.36 | 35.31 | 35.36 | 35.36 | 2.34% | 5,533 |
| Oct 10, 2025 | 34.87 | 35.00 | 34.55 | 34.55 | 34.55 | -3.71% | 2,598 |
| Oct 9, 2025 | 35.82 | 35.89 | 35.82 | 35.89 | 35.89 | -0.38% | 785 |
| Oct 8, 2025 | 35.67 | 36.02 | 35.67 | 36.02 | 36.02 | 1.69% | 679 |
| Oct 7, 2025 | 35.77 | 35.77 | 35.01 | 35.42 | 35.42 | -0.75% | 5,552 |
| Oct 6, 2025 | 35.98 | 35.98 | 35.69 | 35.69 | 35.69 | 0.41% | 3,742 |
| Oct 3, 2025 | 35.74 | 35.74 | 35.50 | 35.55 | 35.55 | -0.32% | 8,529 |
| Oct 2, 2025 | 35.66 | 35.66 | 35.53 | 35.66 | 35.66 | 0.21% | 13,027 |
| Oct 1, 2025 | 35.51 | 35.58 | 35.46 | 35.58 | 35.58 | 0.21% | 3,901 |
| Sep 30, 2025 | 35.44 | 35.54 | 35.30 | 35.51 | 35.51 | 0.05% | 17,098 |
| Sep 29, 2025 | 35.44 | 35.58 | 35.44 | 35.49 | 35.49 | 0.98% | 1,761 |
| Sep 26, 2025 | 34.96 | 35.16 | 34.96 | 35.15 | 35.15 | 0.98% | 4,131 |
| Sep 25, 2025 | 34.70 | 34.85 | 34.56 | 34.81 | 34.81 | -0.88% | 3,537 |
| Sep 24, 2025 | 35.42 | 35.42 | 35.12 | 35.12 | 35.07 | -0.82% | 2,856 |
| Sep 23, 2025 | 35.58 | 35.62 | 35.41 | 35.41 | 35.36 | -0.53% | 1,775 |
| Sep 22, 2025 | 35.29 | 35.62 | 35.29 | 35.60 | 35.55 | 0.37% | 5,029 |
| Sep 19, 2025 | 35.31 | 35.47 | 35.22 | 35.47 | 35.42 | 0.44% | 4,325 |
| Sep 18, 2025 | 35.12 | 35.50 | 35.12 | 35.31 | 35.26 | 1.13% | 2,232 |
| Sep 17, 2025 | 34.90 | 35.00 | 34.90 | 34.91 | 34.87 | -0.02% | 1,368 |
| Sep 16, 2025 | 34.81 | 34.92 | 34.80 | 34.92 | 34.88 | -0.22% | 1,553 |
| Sep 15, 2025 | 35.07 | 35.07 | 34.99 | 35.00 | 34.95 | 0.29% | 683 |
| Sep 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.85 | -0.50% | 225 |
| Sep 11, 2025 | 34.94 | 35.09 | 34.94 | 35.07 | 35.02 | 0.87% | 3,537 |
| Sep 10, 2025 | 34.83 | 34.83 | 34.60 | 34.77 | 34.72 | 0.44% | 24,321 |
| Sep 9, 2025 | 34.38 | 34.61 | 34.38 | 34.61 | 34.57 | 0.28% | 5,632 |
| Sep 8, 2025 | 34.41 | 34.52 | 34.33 | 34.52 | 34.47 | 1.25% | 755 |
| Sep 5, 2025 | 34.32 | 34.32 | 33.88 | 34.09 | 34.05 | -0.22% | 3,457 |
| Sep 4, 2025 | 33.80 | 34.16 | 33.80 | 34.16 | 34.12 | 0.54% | 3,438 |
| Sep 3, 2025 | 34.12 | 34.12 | 33.83 | 33.98 | 33.93 | -0.53% | 1,075 |
| Sep 2, 2025 | 33.86 | 34.16 | 33.81 | 34.16 | 34.11 | -0.50% | 1,106 |
| Aug 29, 2025 | 34.28 | 34.33 | 34.28 | 34.33 | 34.29 | -1.38% | 1,546 |
| Aug 28, 2025 | 34.51 | 34.81 | 34.51 | 34.81 | 34.77 | 1.52% | 2,863 |
| Aug 27, 2025 | 34.23 | 34.35 | 34.20 | 34.29 | 34.24 | 0.60% | 11,043 |
| Aug 26, 2025 | 34.01 | 34.09 | 33.97 | 34.09 | 34.04 | 0.19% | 3,724 |
| Aug 25, 2025 | 34.09 | 34.11 | 33.98 | 34.02 | 33.98 | -0.50% | 1,771 |
| Aug 22, 2025 | 33.40 | 34.32 | 33.39 | 34.20 | 34.15 | 2.60% | 1,742 |
| Aug 21, 2025 | 33.23 | 33.38 | 33.23 | 33.33 | 33.28 | -0.48% | 2,846 |
| Aug 20, 2025 | 33.49 | 33.49 | 33.17 | 33.49 | 33.44 | -0.51% | 1,377 |
| Aug 19, 2025 | 34.12 | 34.15 | 33.66 | 33.66 | 33.61 | -1.57% | 4,259 |
| Aug 18, 2025 | 34.11 | 34.19 | 34.11 | 34.19 | 34.15 | 0.36% | 2,804 |