First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
32.72
+0.22 (0.69%)
At close: Nov 21, 2025, 4:00 PM EST
32.72
0.00 (0.00%)
After-hours: Nov 21, 2025, 8:00 PM EST
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 32.18 | 32.90 | 32.11 | 32.72 | 32.72 | 0.69% | 3,570 |
| Nov 20, 2025 | 33.77 | 33.77 | 32.50 | 32.50 | 32.50 | -3.50% | 1,489 |
| Nov 19, 2025 | 33.85 | 33.85 | 33.47 | 33.68 | 33.68 | 0.25% | 2,307 |
| Nov 18, 2025 | 33.62 | 33.79 | 33.31 | 33.60 | 33.59 | -0.58% | 4,042 |
| Nov 17, 2025 | 34.30 | 34.30 | 33.53 | 33.79 | 33.79 | -1.59% | 3,140 |
| Nov 14, 2025 | 33.92 | 34.79 | 33.92 | 34.34 | 34.34 | 0.10% | 1,712 |
| Nov 13, 2025 | 34.21 | 34.30 | 34.19 | 34.30 | 34.30 | -3.53% | 1,291 |
| Nov 12, 2025 | 35.87 | 35.87 | 35.50 | 35.56 | 35.56 | -0.25% | 9,491 |
| Nov 11, 2025 | 35.74 | 35.74 | 35.56 | 35.64 | 35.64 | -0.75% | 1,001 |
| Nov 10, 2025 | 35.85 | 35.91 | 35.82 | 35.91 | 35.91 | 1.92% | 1,602 |
| Nov 7, 2025 | 34.58 | 35.24 | 34.21 | 35.24 | 35.24 | 0.49% | 861 |
| Nov 6, 2025 | 35.48 | 35.48 | 35.05 | 35.06 | 35.06 | -1.95% | 6,269 |
| Nov 5, 2025 | 35.64 | 35.89 | 35.62 | 35.76 | 35.76 | 1.28% | 1,584 |
| Nov 4, 2025 | 35.73 | 35.73 | 35.31 | 35.31 | 35.31 | -3.21% | 7,949 |
| Nov 3, 2025 | 36.54 | 36.57 | 36.30 | 36.48 | 36.48 | -0.29% | 5,081 |
| Oct 31, 2025 | 36.50 | 36.65 | 36.18 | 36.59 | 36.59 | 1.81% | 1,355 |
| Oct 30, 2025 | 36.50 | 36.50 | 35.94 | 35.94 | 35.94 | -1.69% | 1,385 |
| Oct 29, 2025 | 36.44 | 36.75 | 36.44 | 36.56 | 36.56 | 0.46% | 2,326 |
| Oct 28, 2025 | 36.39 | 36.54 | 36.39 | 36.39 | 36.39 | -0.30% | 1,317 |
| 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 | 35.88 | -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 |