First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
32.00
+0.09 (0.30%)
May 8, 2025, 3:57 PM EDT - Market closed
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 32.26 | 32.26 | 32.00 | 32.00 | 32.00 | 0.29% | 677 |
| May 7, 2025 | 31.81 | 31.95 | 31.79 | 31.91 | 31.91 | 0.49% | 1,942 |
| May 6, 2025 | 31.66 | 31.75 | 31.66 | 31.75 | 31.75 | -0.38% | 503 |
| May 5, 2025 | 31.72 | 31.95 | 31.72 | 31.87 | 31.87 | -0.03% | 700 |
| May 2, 2025 | 31.82 | 31.96 | 31.82 | 31.89 | 31.89 | 1.57% | 1,527 |
| May 1, 2025 | 31.47 | 31.58 | 31.39 | 31.39 | 31.39 | 0.10% | 627 |
| Apr 30, 2025 | 30.60 | 31.36 | 30.60 | 31.36 | 31.36 | 0.40% | 2,560 |
| Apr 29, 2025 | 30.92 | 31.24 | 30.92 | 31.24 | 31.24 | 0.82% | 318 |
| Apr 28, 2025 | 30.92 | 30.98 | 30.69 | 30.98 | 30.98 | 0.55% | 1,975 |
| Apr 25, 2025 | 30.66 | 30.81 | 30.62 | 30.81 | 30.81 | 0.28% | 4,133 |
| Apr 24, 2025 | 30.19 | 30.78 | 30.19 | 30.73 | 30.73 | 1.58% | 2,541 |
| Apr 23, 2025 | 30.55 | 30.69 | 30.19 | 30.25 | 30.25 | 1.24% | 5,850 |
| Apr 22, 2025 | 29.47 | 29.88 | 29.47 | 29.88 | 29.88 | 2.78% | 1,877 |
| Apr 21, 2025 | 29.39 | 29.39 | 28.72 | 29.07 | 29.07 | -2.49% | 10,046 |
| Apr 17, 2025 | 29.79 | 30.07 | 29.77 | 29.81 | 29.81 | 0.51% | 7,896 |
| Apr 16, 2025 | 29.95 | 30.06 | 29.46 | 29.66 | 29.66 | -1.33% | 12,228 |
| Apr 15, 2025 | 30.10 | 30.12 | 30.02 | 30.06 | 30.06 | 0.17% | 1,270 |
| Apr 14, 2025 | 29.97 | 30.01 | 29.85 | 30.01 | 30.01 | 1.06% | 1,604 |
| Apr 11, 2025 | 29.03 | 29.69 | 29.03 | 29.69 | 29.69 | 1.49% | 1,946 |
| Apr 10, 2025 | 29.40 | 29.49 | 28.59 | 29.26 | 29.26 | -2.41% | 1,651 |
| Apr 9, 2025 | 28.05 | 29.98 | 27.71 | 29.98 | 29.98 | 7.99% | 4,923 |
| Apr 8, 2025 | 29.04 | 29.07 | 27.76 | 27.76 | 27.76 | -1.46% | 2,730 |
| Apr 7, 2025 | 27.46 | 28.58 | 27.46 | 28.17 | 28.17 | -0.36% | 14,949 |
| Apr 4, 2025 | 29.68 | 29.68 | 28.27 | 28.27 | 28.27 | -6.54% | 5,286 |
| Apr 3, 2025 | 30.39 | 30.54 | 30.25 | 30.25 | 30.25 | -4.06% | 3,802 |
| Apr 2, 2025 | 31.13 | 31.55 | 31.13 | 31.53 | 31.53 | 1.18% | 1,683 |
| Apr 1, 2025 | 30.89 | 31.19 | 30.76 | 31.16 | 31.16 | 0.77% | 5,454 |
| Mar 31, 2025 | 30.36 | 30.92 | 30.36 | 30.92 | 30.92 | 0.53% | 5,523 |
| 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 |