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

29.07 ↑0.24 (0.83%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, FCTR is up 0.00% a day on average. There have been 18 days where First Trust Lunt U.S. Factor Rotation ETF closed green and 12 days where FCTR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2628.8829.07↑$0.19 (0.66%)28.7629.07164.25K
2023-01-2528.5428.83↑$0.29 (1.02%)28.4428.8363.80K
2023-01-2428.7628.75↓$0.01 (-0.03%)28.5928.8246.96K
2023-01-2328.5828.81↑$0.23 (0.80%)28.5828.9431.60K
2023-01-2028.2128.51↑$0.31 (1.08%)28.0728.5263.32K
2023-01-1928.0728.11↑$0.04 (0.15%)28.0228.2632.86K
2023-01-1828.8028.30↓$0.50 (-1.72%)28.3028.95153.82K
2023-01-1728.9128.71↓$0.20 (-0.67%)28.7128.9316.38K
2023-01-1328.5428.86↑$0.32 (1.12%)28.5428.9026.75K
2023-01-1228.7528.79↑$0.04 (0.14%)28.5228.9328.10K
2023-01-1128.5528.64↑$0.09 (0.31%)28.4828.6526.47K
2023-01-1028.2428.42↑$0.18 (0.64%)28.2028.4522.60K
2023-01-0928.5428.26↓$0.28 (-0.98%)28.2628.6316.91K
2023-01-0628.1028.34↑$0.24 (0.85%)28.1028.4222.19K
2023-01-0527.7727.74↓$0.03 (-0.11%)27.7127.86158.13K
2023-01-0427.7027.88↑$0.18 (0.65%)27.7028.0428.06K
2023-01-0327.9627.63↓$0.33 (-1.18%)27.4428.0422.89K
2022-12-3027.8427.90↑$0.06 (0.22%)27.6827.92152.55K
2022-12-2927.7427.98↑$0.24 (0.87%)27.7428.0738.37K
2022-12-2828.0927.63↓$0.46 (-1.64%)27.6328.1739.50K
2022-12-2728.1028.14↑$0.05 (0.16%)28.0428.2019.04K
2022-12-2327.7928.10↑$0.31 (1.11%)27.7928.1057.46K
2022-12-2228.0627.86↓$0.20 (-0.71%)27.5028.0659.22K
2022-12-2128.0828.25↑$0.17 (0.61%)28.0828.3378.55K
2022-12-2027.6127.81↑$0.20 (0.71%)27.6127.9218.65K
2022-12-1927.8827.68↓$0.20 (-0.72%)27.5527.9461.70K
2022-12-1627.8627.97↑$0.11 (0.39%)27.6628.0198.76K
2022-12-1528.4528.24↓$0.22 (-0.76%)28.1228.45241.94K
2022-12-1428.9528.73↓$0.22 (-0.76%)28.6329.1125.96K
2022-12-1329.5428.93↓$0.61 (-2.06%)28.8429.5425.58K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$FCTR wow
looking like it’s going to be a monster day!

0 Like Report
a

$FCTR who loaded up??

0 Like Report
bulls_only

$FCTR Monday will be very interesting.

0 Like Report