First Trust Lunt U.S. Factor Rotation ETF (FCTR)

BATS: FCTR · Real-Time Price · USD

35.45

-0.02 (-0.07%)

At close: Oct 15, 2026, 4:00 PM EDT

35.36

-0.08 (-0.24%)

After-hours: Oct 15, 2026, 8:00 PM EDT

FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	35.07	35.45	35.01	35.45	35.45	-0.08%	1,426
Oct 14, 2026	36.26	36.26	35.47	35.47	35.47	-3.69%	540
Oct 13, 2026	36.44	36.83	36.42	36.83	36.83	-0.26%	2,880
Oct 12, 2026	37.18	37.18	36.87	36.93	36.93	-2.22%	720
Oct 9, 2026	37.71	37.77	37.70	37.77	37.77	1.72%	2,568
Oct 8, 2026	37.40	37.40	37.06	37.13	37.13	-1.53%	1,002
Oct 7, 2026	37.58	37.71	37.56	37.71	37.71	-1.22%	5,483
Oct 6, 2026	38.27	38.53	38.18	38.18	38.17	0.54%	1,440
Oct 5, 2026	37.76	37.97	37.76	37.97	37.97	0.77%	1,064
Oct 2, 2026	37.54	37.68	37.54	37.68	37.68	-0.04%	407
Oct 1, 2026	37.41	37.69	37.41	37.69	37.69	0.34%	909
Sep 30, 2026	37.75	37.75	37.57	37.57	37.57	-0.48%	658
Sep 29, 2026	37.86	37.86	37.62	37.75	37.75	-0.49%	1,583
Sep 28, 2026	37.94	37.94	37.94	37.94	37.94	-0.80%	131
Sep 25, 2026	38.14	38.33	38.13	38.24	38.24	0.16%	5,099
Sep 24, 2026	38.34	38.45	38.18	38.18	38.18	-0.39%	1,128
Sep 23, 2026	38.63	38.64	38.39	38.39	38.33	-0.74%	838
Sep 22, 2026	38.98	38.99	38.68	38.68	38.62	-0.69%	7,083
Sep 21, 2026	39.05	39.05	38.95	38.95	38.89	-0.13%	713
Sep 18, 2026	39.01	39.01	39.00	39.00	38.94	-0.65%	469
Sep 17, 2026	39.42	39.42	39.17	39.26	39.19	0.22%	4,114
Sep 16, 2026	39.59	39.59	39.06	39.17	39.11	-1.13%	1,404
Sep 15, 2026	39.67	39.69	39.62	39.62	39.55	-0.90%	482
Sep 14, 2026	40.04	40.04	39.98	39.98	39.91	0.99%	435
Sep 11, 2026	39.53	39.59	39.48	39.59	39.52	0.86%	598
Sep 10, 2026	39.34	39.34	39.25	39.25	39.18	-0.40%	477
Sep 9, 2026	39.41	39.42	39.39	39.41	39.34	-0.90%	2,217
Sep 8, 2026	39.85	39.85	39.77	39.77	39.70	-1.41%	485
Sep 4, 2026	40.45	40.50	40.34	40.34	40.27	-1.12%	1,612
Sep 3, 2026	40.72	40.84	40.72	40.79	40.73	0.93%	2,405
Sep 2, 2026	40.53	40.53	40.42	40.42	40.35	0.35%	2,522
Sep 1, 2026	40.26	40.32	40.26	40.27	40.21	-0.66%	1,602
Aug 31, 2026	40.65	40.65	40.54	40.54	40.47	-0.82%	981
Aug 28, 2026	40.84	40.88	40.84	40.88	40.81	0.34%	221
Aug 27, 2026	40.76	40.76	40.71	40.74	40.67	-0.29%	1,439
Aug 26, 2026	40.82	40.86	40.82	40.85	40.79	-0.02%	4,164
Aug 25, 2026	40.81	40.89	40.80	40.86	40.79	-0.16%	1,107
Aug 24, 2026	40.95	40.95	40.88	40.93	40.86	0.69%	1,183
Aug 21, 2026	40.56	40.76	40.56	40.65	40.58	0.58%	2,590
Aug 20, 2026	40.57	40.57	40.41	40.41	40.34	-0.46%	518
Aug 19, 2026	40.80	40.80	40.60	40.60	40.53	0.87%	924
Aug 18, 2026	40.37	40.43	40.25	40.25	40.18	0.59%	2,734
Aug 17, 2026	40.35	40.35	40.01	40.01	39.94	-1.36%	1,686
Aug 14, 2026	40.50	40.62	40.50	40.56	40.49	-0.21%	5,593
Aug 13, 2026	40.38	40.64	40.16	40.64	40.57	1.53%	5,427
Aug 12, 2026	39.88	40.05	39.86	40.03	39.96	0.12%	4,104
Aug 11, 2026	40.01	40.07	39.98	39.98	39.91	0.20%	1,828
Aug 10, 2026	39.93	39.93	39.90	39.90	39.83	0.24%	2,176
Aug 7, 2026	39.73	39.97	39.73	39.80	39.74	0.41%	768
Aug 6, 2026	39.80	39.80	39.59	39.64	39.57	-0.30%	793