First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
34.82
+0.20 (0.58%)
Sep 10, 2025, 1:18 PM - Market open
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 34.38 | 34.61 | 34.38 | 34.61 | 34.61 | 0.28% | 5,632 |
| Sep 8, 2025 | 34.41 | 34.52 | 34.33 | 34.52 | 34.52 | 1.25% | 755 |
| Sep 5, 2025 | 34.32 | 34.32 | 33.88 | 34.09 | 34.09 | -0.22% | 3,457 |
| Sep 4, 2025 | 33.80 | 34.16 | 33.80 | 34.16 | 34.16 | 0.54% | 3,438 |
| Sep 3, 2025 | 34.12 | 34.12 | 33.83 | 33.98 | 33.98 | -0.53% | 1,075 |
| Sep 2, 2025 | 33.86 | 34.16 | 33.81 | 34.16 | 34.16 | -0.50% | 1,106 |
| Aug 29, 2025 | 34.28 | 34.33 | 34.28 | 34.33 | 34.33 | -1.38% | 1,546 |
| Aug 28, 2025 | 34.51 | 34.81 | 34.51 | 34.81 | 34.81 | 1.52% | 2,863 |
| Aug 27, 2025 | 34.23 | 34.35 | 34.20 | 34.29 | 34.29 | 0.60% | 11,043 |
| Aug 26, 2025 | 34.01 | 34.09 | 33.97 | 34.09 | 34.09 | 0.19% | 3,724 |
| Aug 25, 2025 | 34.09 | 34.11 | 33.98 | 34.02 | 34.02 | -0.50% | 1,771 |
| Aug 22, 2025 | 33.40 | 34.32 | 33.39 | 34.20 | 34.20 | 2.60% | 1,742 |
| Aug 21, 2025 | 33.23 | 33.38 | 33.23 | 33.33 | 33.33 | -0.48% | 2,846 |
| Aug 20, 2025 | 33.49 | 33.49 | 33.17 | 33.49 | 33.49 | -0.51% | 1,377 |
| Aug 19, 2025 | 34.12 | 34.15 | 33.66 | 33.66 | 33.66 | -1.57% | 4,259 |
| Aug 18, 2025 | 34.11 | 34.19 | 34.11 | 34.19 | 34.19 | 0.36% | 2,804 |
| Aug 15, 2025 | 33.93 | 34.11 | 33.93 | 34.07 | 34.07 | 0.30% | 1,682 |
| Aug 14, 2025 | 33.77 | 33.97 | 33.77 | 33.97 | 33.97 | -0.99% | 3,961 |
| Aug 13, 2025 | 34.07 | 34.31 | 34.07 | 34.31 | 34.31 | 0.88% | 12,690 |
| Aug 12, 2025 | 33.67 | 34.01 | 33.67 | 34.01 | 34.01 | 1.73% | 3,525 |
| Aug 11, 2025 | 33.83 | 33.83 | 33.43 | 33.43 | 33.43 | -0.61% | 877 |
| Aug 8, 2025 | 33.91 | 33.91 | 33.64 | 33.64 | 33.64 | -1.52% | 2,779 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.98 | 34.16 | 34.16 | -0.16% | 4,444 |
| Aug 6, 2025 | 34.06 | 34.21 | 34.06 | 34.21 | 34.21 | 0.16% | 2,754 |
| Aug 5, 2025 | 34.43 | 34.43 | 34.03 | 34.16 | 34.16 | -0.28% | 1,655 |
| Aug 4, 2025 | 33.96 | 34.26 | 33.96 | 34.26 | 34.26 | 1.61% | 1,280 |
| Aug 1, 2025 | 33.66 | 33.73 | 33.63 | 33.71 | 33.71 | -2.14% | 3,097 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.45 | 34.45 | 34.45 | -1.13% | 5,639 |
| Jul 30, 2025 | 34.89 | 35.00 | 34.74 | 34.84 | 34.84 | 0.33% | 1,797 |
| Jul 29, 2025 | 35.08 | 35.08 | 34.65 | 34.73 | 34.73 | -0.67% | 2,084 |
| Jul 28, 2025 | 34.89 | 34.98 | 34.89 | 34.97 | 34.97 | 0.38% | 1,970 |
| Jul 25, 2025 | 34.58 | 34.84 | 34.52 | 34.84 | 34.84 | 0.84% | 97,014 |
| Jul 24, 2025 | 34.68 | 34.68 | 34.47 | 34.54 | 34.54 | -0.51% | 5,164 |
| Jul 23, 2025 | 34.48 | 34.72 | 34.48 | 34.72 | 34.72 | 0.61% | 2,428 |
| Jul 22, 2025 | 34.36 | 34.52 | 34.22 | 34.51 | 34.51 | 0.52% | 2,434 |
| Jul 21, 2025 | 34.56 | 34.58 | 34.33 | 34.33 | 34.33 | -0.46% | 1,621 |
| Jul 18, 2025 | 34.51 | 34.51 | 34.35 | 34.49 | 34.49 | 0.17% | 2,409 |
| Jul 17, 2025 | 34.28 | 34.45 | 34.21 | 34.43 | 34.43 | 0.96% | 7,975 |
| Jul 16, 2025 | 33.88 | 34.12 | 33.75 | 34.11 | 34.11 | 0.42% | 23,780 |
| Jul 15, 2025 | 34.29 | 34.29 | 33.96 | 33.96 | 33.96 | -0.63% | 3,318 |
| Jul 14, 2025 | 34.07 | 34.22 | 34.07 | 34.18 | 34.18 | 0.38% | 3,138 |
| Jul 11, 2025 | 34.13 | 34.13 | 34.04 | 34.05 | 34.05 | -0.71% | 2,124 |
| Jul 10, 2025 | 34.20 | 34.42 | 34.20 | 34.29 | 34.29 | 0.34% | 1,840 |
| Jul 9, 2025 | 34.05 | 34.18 | 33.90 | 34.18 | 34.18 | 0.70% | 3,931 |
| Jul 8, 2025 | 33.94 | 33.97 | 33.86 | 33.94 | 33.94 | 0.57% | 5,389 |
| Jul 7, 2025 | 33.83 | 33.83 | 33.65 | 33.75 | 33.75 | -0.97% | 5,874 |
| Jul 3, 2025 | 33.87 | 34.13 | 33.87 | 34.08 | 34.08 | 1.20% | 5,387 |
| Jul 2, 2025 | 33.70 | 33.70 | 33.53 | 33.68 | 33.68 | -0.36% | 4,966 |
| Jul 1, 2025 | 33.92 | 34.00 | 33.74 | 33.80 | 33.80 | -0.58% | 4,823 |
| Jun 30, 2025 | 33.80 | 33.99 | 33.70 | 33.99 | 33.99 | 1.15% | 7,388 |