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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 28.88 | 29.07 | ↑$0.19 (0.66%) | 28.76 | 29.07 | 164.25K |
| 2023-01-25 | 28.54 | 28.83 | ↑$0.29 (1.02%) | 28.44 | 28.83 | 63.80K |
| 2023-01-24 | 28.76 | 28.75 | ↓$0.01 (-0.03%) | 28.59 | 28.82 | 46.96K |
| 2023-01-23 | 28.58 | 28.81 | ↑$0.23 (0.80%) | 28.58 | 28.94 | 31.60K |
| 2023-01-20 | 28.21 | 28.51 | ↑$0.31 (1.08%) | 28.07 | 28.52 | 63.32K |
| 2023-01-19 | 28.07 | 28.11 | ↑$0.04 (0.15%) | 28.02 | 28.26 | 32.86K |
| 2023-01-18 | 28.80 | 28.30 | ↓$0.50 (-1.72%) | 28.30 | 28.95 | 153.82K |
| 2023-01-17 | 28.91 | 28.71 | ↓$0.20 (-0.67%) | 28.71 | 28.93 | 16.38K |
| 2023-01-13 | 28.54 | 28.86 | ↑$0.32 (1.12%) | 28.54 | 28.90 | 26.75K |
| 2023-01-12 | 28.75 | 28.79 | ↑$0.04 (0.14%) | 28.52 | 28.93 | 28.10K |
| 2023-01-11 | 28.55 | 28.64 | ↑$0.09 (0.31%) | 28.48 | 28.65 | 26.47K |
| 2023-01-10 | 28.24 | 28.42 | ↑$0.18 (0.64%) | 28.20 | 28.45 | 22.60K |
| 2023-01-09 | 28.54 | 28.26 | ↓$0.28 (-0.98%) | 28.26 | 28.63 | 16.91K |
| 2023-01-06 | 28.10 | 28.34 | ↑$0.24 (0.85%) | 28.10 | 28.42 | 22.19K |
| 2023-01-05 | 27.77 | 27.74 | ↓$0.03 (-0.11%) | 27.71 | 27.86 | 158.13K |
| 2023-01-04 | 27.70 | 27.88 | ↑$0.18 (0.65%) | 27.70 | 28.04 | 28.06K |
| 2023-01-03 | 27.96 | 27.63 | ↓$0.33 (-1.18%) | 27.44 | 28.04 | 22.89K |
| 2022-12-30 | 27.84 | 27.90 | ↑$0.06 (0.22%) | 27.68 | 27.92 | 152.55K |
| 2022-12-29 | 27.74 | 27.98 | ↑$0.24 (0.87%) | 27.74 | 28.07 | 38.37K |
| 2022-12-28 | 28.09 | 27.63 | ↓$0.46 (-1.64%) | 27.63 | 28.17 | 39.50K |
| 2022-12-27 | 28.10 | 28.14 | ↑$0.05 (0.16%) | 28.04 | 28.20 | 19.04K |
| 2022-12-23 | 27.79 | 28.10 | ↑$0.31 (1.11%) | 27.79 | 28.10 | 57.46K |
| 2022-12-22 | 28.06 | 27.86 | ↓$0.20 (-0.71%) | 27.50 | 28.06 | 59.22K |
| 2022-12-21 | 28.08 | 28.25 | ↑$0.17 (0.61%) | 28.08 | 28.33 | 78.55K |
| 2022-12-20 | 27.61 | 27.81 | ↑$0.20 (0.71%) | 27.61 | 27.92 | 18.65K |
| 2022-12-19 | 27.88 | 27.68 | ↓$0.20 (-0.72%) | 27.55 | 27.94 | 61.70K |
| 2022-12-16 | 27.86 | 27.97 | ↑$0.11 (0.39%) | 27.66 | 28.01 | 98.76K |
| 2022-12-15 | 28.45 | 28.24 | ↓$0.22 (-0.76%) | 28.12 | 28.45 | 241.94K |
| 2022-12-14 | 28.95 | 28.73 | ↓$0.22 (-0.76%) | 28.63 | 29.11 | 25.96K |
| 2022-12-13 | 29.54 | 28.93 | ↓$0.61 (-2.06%) | 28.84 | 29.54 | 25.58K |
Create an account or log in to view more rows.
$FCTR I mean ... head and shoulders .....
$FCTR we want higher!!!
$FCTR Sleep well my bulls
sleep well
$FCTR Buying more
$FCTR wow
looking like it’s going to be a monster day!
$FCTR it begins tomorrow
$FCTR just go up
$FCTR who loaded up??
$FCTR getting this mare ready to run today
$FCTR Monday will be very interesting.