First Trust Exchange-Traded Fund (FCFY) Historical Stock Data
27.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCFY is down -0.06% a day on average. There have been 27 days where First Trust Exchange-Traded Fund closed green and 3 days where FCFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 27.80 | 27.80 | ↑$0.00 (0.00%) | 27.80 | 27.80 | 687 |
| 2025-12-16 | 27.87 | 27.87 | ↑$0.00 (0.00%) | 27.87 | 27.87 | 6 |
| 2025-12-15 | 28.02 | 28.02 | ↑$0.00 (0.00%) | 28.02 | 28.02 | 898 |
| 2025-12-12 | 27.92 | 27.92 | ↑$0.00 (0.00%) | 27.92 | 27.92 | 13 |
| 2025-12-11 | 28.20 | 28.21 | ↑$0.00 (0.02%) | 28.20 | 28.21 | 3.45K |
| 2025-12-10 | 28.01 | 28.01 | ↑$0.00 (0.00%) | 28.01 | 28.01 | 108 |
| 2025-12-09 | 27.48 | 27.48 | ↑$0.00 (0.00%) | 27.48 | 27.48 | 24 |
| 2025-12-08 | 27.44 | 27.44 | ↑$0.00 (0.00%) | 27.44 | 27.44 | 22 |
| 2025-12-05 | 27.60 | 27.60 | ↑$0.00 (0.00%) | 27.60 | 27.60 | 79 |
| 2025-12-04 | 27.43 | 27.43 | ↑$0.00 (0.00%) | 27.43 | 27.43 | 19 |
| 2025-12-03 | 27.39 | 27.39 | ↑$0.00 (0.00%) | 27.39 | 27.39 | 7 |
| 2025-12-02 | 26.95 | 27.00 | ↑$0.05 (0.18%) | 26.95 | 27.00 | 124 |
| 2025-12-01 | 26.99 | 26.84 | ↓$0.15 (-0.57%) | 26.84 | 27.01 | 2.20K |
| 2025-11-28 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.86 | 26.86 | 6 |
| 2025-11-26 | 26.71 | 26.71 | ↑$0.00 (0.00%) | 26.71 | 26.71 | 17 |
| 2025-11-25 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 5 |
| 2025-11-24 | 26.23 | 26.23 | ↑$0.00 (0.00%) | 26.23 | 26.23 | 13 |
| 2025-11-21 | 26.19 | 26.19 | ↑$0.00 (0.00%) | 26.19 | 26.19 | 18 |
| 2025-11-20 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.47 | 33 |
| 2025-11-19 | 25.75 | 25.75 | ↑$0.00 (0.00%) | 25.75 | 25.75 | 46 |
| 2025-11-18 | 25.88 | 25.88 | ↑$0.00 (0.00%) | 25.88 | 25.88 | 47 |
| 2025-11-17 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.80 | 4 |
| 2025-11-14 | 26.38 | 26.38 | ↑$0.00 (0.00%) | 26.38 | 26.38 | 4 |
| 2025-11-13 | 26.96 | 26.59 | ↓$0.37 (-1.39%) | 26.59 | 26.96 | 501 |
| 2025-11-12 | 26.88 | 26.88 | ↑$0.00 (0.00%) | 26.88 | 26.88 | 7 |
| 2025-11-11 | 26.69 | 26.69 | ↑$0.00 (0.00%) | 26.69 | 26.69 | 3 |
| 2025-11-10 | 26.56 | 26.55 | ↓$0.01 (-0.05%) | 26.55 | 26.56 | 598 |
| 2025-11-07 | 26.48 | 26.48 | ↑$0.00 (0.00%) | 26.48 | 26.48 | 6 |
| 2025-11-06 | 26.29 | 26.29 | ↑$0.00 (0.00%) | 26.29 | 26.29 | 6 |
| 2025-11-05 | 26.61 | 26.61 | ↑$0.00 (0.00%) | 26.61 | 26.61 | 12 |
Create an account or log in to view more rows.
$FCFY I gave in! Bought more 100 shares
$FCFY buying this dip
$FCFY Ride this train. You won't regret.
$FCFY gimme gimme
$FCFY LFGGGGGG
$FCFY has just been halted from trading.
$FCFY has just been halted from trading.
$FCFY Longs will be rewarded handsomely
$FCFY glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$FCFY I still don’t wanna buy it