First Trust Lunt U.S. Factor Rotation ETF (FCTR) Historical Stock Data
30.67 ↑0.35 (1.15%)
As of July 25, 2024, 3:59pm 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 30.64 | 30.67 | ↑$0.03 (0.09%) | 30.63 | 30.83 | 2.46K |
| 2024-07-25 | 30.38 | 30.32 | ↓$0.06 (-0.20%) | 30.31 | 30.81 | 10.20K |
| 2024-07-24 | 31.30 | 30.59 | ↓$0.71 (-2.28%) | 30.59 | 31.30 | 10.89K |
| 2024-07-23 | 31.65 | 31.54 | ↓$0.11 (-0.36%) | 31.54 | 31.69 | 4.95K |
| 2024-07-22 | 31.31 | 31.60 | ↑$0.29 (0.93%) | 31.19 | 31.62 | 3.21K |
| 2024-07-19 | 31.29 | 31.15 | ↓$0.14 (-0.45%) | 31.15 | 31.29 | 1.67K |
| 2024-07-18 | 31.41 | 31.30 | ↓$0.11 (-0.35%) | 31.23 | 31.46 | 4.23K |
| 2024-07-17 | 32.10 | 31.62 | ↓$0.48 (-1.49%) | 31.62 | 32.10 | 23.60K |
| 2024-07-16 | 32.17 | 32.42 | ↑$0.25 (0.77%) | 32.17 | 32.45 | 3.45K |
| 2024-07-15 | 32.11 | 31.99 | ↓$0.12 (-0.36%) | 31.99 | 32.23 | 9.61K |
| 2024-07-12 | 31.81 | 31.95 | ↑$0.14 (0.43%) | 31.81 | 32.08 | 3.57K |
| 2024-07-11 | 31.82 | 31.72 | ↓$0.10 (-0.30%) | 31.66 | 31.85 | 6.88K |
| 2024-07-10 | 31.47 | 31.75 | ↑$0.28 (0.89%) | 31.44 | 31.75 | 2.09K |
| 2024-07-09 | 31.47 | 31.40 | ↓$0.07 (-0.23%) | 31.40 | 31.58 | 7.18K |
| 2024-07-08 | 31.16 | 31.39 | ↑$0.23 (0.73%) | 31.16 | 31.40 | 3.04K |
| 2024-07-05 | 31.06 | 31.13 | ↑$0.07 (0.22%) | 31.06 | 31.13 | 1.74K |
| 2024-07-03 | 31.04 | 31.16 | ↑$0.12 (0.37%) | 31.04 | 31.16 | 5.62K |
| 2024-07-02 | 30.91 | 31.05 | ↑$0.14 (0.45%) | 30.88 | 31.05 | 9.31K |
| 2024-07-01 | 31.16 | 30.90 | ↓$0.26 (-0.83%) | 30.88 | 31.16 | 3.48K |
| 2024-06-28 | 31.13 | 31.04 | ↓$0.09 (-0.28%) | 31.04 | 31.13 | 2.64K |
| 2024-06-27 | 30.98 | 31.00 | ↑$0.02 (0.06%) | 30.96 | 31.04 | 3.87K |
| 2024-06-26 | 31.09 | 31.16 | ↑$0.08 (0.24%) | 31.06 | 31.16 | 3.86K |
| 2024-06-25 | 31.41 | 31.37 | ↓$0.04 (-0.13%) | 31.36 | 31.48 | 3.76K |
| 2024-06-24 | 31.44 | 31.52 | ↑$0.08 (0.26%) | 31.44 | 31.60 | 1.18K |
| 2024-06-21 | 31.29 | 31.38 | ↑$0.10 (0.32%) | 31.29 | 31.38 | 1.47K |
| 2024-06-20 | 31.43 | 31.42 | ↓$0.01 (-0.03%) | 31.40 | 31.54 | 9.37K |
| 2024-06-18 | 31.35 | 31.51 | ↑$0.16 (0.51%) | 31.35 | 31.52 | 2.15K |
| 2024-06-17 | 30.97 | 31.33 | ↑$0.36 (1.18%) | 30.97 | 31.33 | 1.79K |
| 2024-06-14 | 31.03 | 30.99 | ↓$0.04 (-0.13%) | 30.85 | 31.03 | 3.55K |
| 2024-06-13 | 31.12 | 31.16 | ↑$0.04 (0.13%) | 30.96 | 31.17 | 4.16K |
Create an account or log in to view more rows.
$FCTR watch for another rejection up here
$FCTR Going up
$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