First Trust Lunt U.S. Factor Rotation ETF (FCTR) Historical Stock Data
29.77 ↓0.09 (-0.30%)
As of May 1, 2024, 3:48pm EST.
Historical Data
In the past 30 trading days, FCTR is up 0.01% a day on average. There have been 16 days where First Trust Lunt U.S. Factor Rotation ETF closed green and 14 days where FCTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 29.83 | 29.77 | ↓$0.06 (-0.21%) | 29.72 | 30.09 | 32.28K |
| 2024-04-30 | 30.01 | 29.86 | ↓$0.15 (-0.51%) | 29.86 | 30.02 | 3.99K |
| 2024-04-29 | 30.11 | 30.22 | ↑$0.11 (0.37%) | 30.11 | 30.25 | 9.65K |
| 2024-04-26 | 30.10 | 30.05 | ↓$0.05 (-0.16%) | 30.04 | 30.13 | 2.16K |
| 2024-04-25 | 29.83 | 30.07 | ↑$0.25 (0.82%) | 29.83 | 30.07 | 2.59K |
| 2024-04-24 | 30.06 | 30.15 | ↑$0.09 (0.30%) | 30.01 | 30.16 | 5.17K |
| 2024-04-23 | 30.11 | 30.13 | ↑$0.02 (0.06%) | 30.10 | 30.20 | 3.50K |
| 2024-04-22 | 29.85 | 29.99 | ↑$0.14 (0.48%) | 29.84 | 29.99 | 2.24K |
| 2024-04-19 | 29.56 | 29.73 | ↑$0.17 (0.58%) | 29.56 | 29.74 | 3.99K |
| 2024-04-18 | 29.56 | 29.56 | ↓$0.00 (-0.01%) | 29.47 | 29.63 | 4.08K |
| 2024-04-17 | 29.54 | 29.50 | ↓$0.04 (-0.14%) | 29.44 | 29.63 | 4.43K |
| 2024-04-16 | 29.57 | 29.48 | ↓$0.09 (-0.29%) | 29.42 | 29.57 | 4.82K |
| 2024-04-15 | 29.95 | 29.59 | ↓$0.36 (-1.19%) | 29.59 | 29.95 | 8.30K |
| 2024-04-12 | 30.10 | 29.78 | ↓$0.32 (-1.07%) | 29.76 | 30.10 | 6.57K |
| 2024-04-11 | 30.26 | 30.28 | ↑$0.03 (0.09%) | 30.08 | 30.35 | 2.22K |
| 2024-04-10 | 30.39 | 30.36 | ↓$0.03 (-0.09%) | 30.24 | 30.43 | 13.24K |
| 2024-04-09 | 30.71 | 30.75 | ↑$0.04 (0.14%) | 30.58 | 30.75 | 31.25K |
| 2024-04-08 | 30.54 | 30.64 | ↑$0.10 (0.33%) | 30.54 | 30.73 | 6.18K |
| 2024-04-05 | 30.35 | 30.51 | ↑$0.16 (0.53%) | 30.35 | 30.59 | 6.89K |
| 2024-04-04 | 30.89 | 30.41 | ↓$0.48 (-1.55%) | 30.41 | 30.93 | 2.01K |
| 2024-04-03 | 30.45 | 30.70 | ↑$0.25 (0.82%) | 30.45 | 30.85 | 12.45K |
| 2024-04-02 | 30.40 | 30.58 | ↑$0.18 (0.61%) | 30.40 | 30.58 | 35.77K |
| 2024-04-01 | 31.07 | 30.97 | ↓$0.10 (-0.32%) | 30.86 | 31.10 | 13.65K |
| 2024-03-28 | 31.02 | 31.07 | ↑$0.05 (0.16%) | 31.00 | 31.07 | 3.40K |
| 2024-03-27 | 31.22 | 31.05 | ↓$0.17 (-0.54%) | 30.81 | 31.22 | 9.22K |
| 2024-03-26 | 31.14 | 30.95 | ↓$0.19 (-0.61%) | 30.95 | 31.14 | 11.48K |
| 2024-03-25 | 30.92 | 30.97 | ↑$0.05 (0.16%) | 30.92 | 31.07 | 4.29K |
| 2024-03-22 | 31.01 | 30.98 | ↓$0.03 (-0.10%) | 30.88 | 31.04 | 2.33K |
| 2024-03-21 | 30.96 | 31.10 | ↑$0.14 (0.46%) | 30.96 | 31.22 | 6.67K |
| 2024-03-20 | 30.35 | 30.75 | ↑$0.40 (1.32%) | 30.35 | 30.75 | 22.20K |
Create an account or log in to view more rows.
$FCTR starting to gap up a little
$FCTR the catalyst we need !
$FCTR Green by EOD guarentee
$FCTR get ready bears and bulls
$FCTR green shoots
$FCTR This is just getting warmed up.
$FCTR get ready bears and bulls
$FCTR Move up
let's buy
$FCTR Waiting waiting waiting — you know for what !!! Announcement!!!
$FCTR Bearish..