First Trust Capital Strength ETF (FDV) Historical Stock Data
26.46 ↑0.30 (1.13%)
As of July 26, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, FDV is up 0.08% a day on average. There have been 18 days where First Trust Capital Strength ETF closed green and 12 days where FDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 26.45 | 26.46 | ↑$0.01 (0.03%) | 26.40 | 26.50 | 3.06K |
| 2024-07-25 | 26.25 | 26.16 | ↓$0.09 (-0.34%) | 26.16 | 26.43 | 7.83K |
| 2024-07-24 | 25.87 | 26.02 | ↑$0.15 (0.58%) | 25.86 | 26.09 | 20.97K |
| 2024-07-23 | 25.94 | 25.88 | ↓$0.06 (-0.24%) | 25.85 | 25.94 | 13.60K |
| 2024-07-22 | 26.10 | 26.07 | ↓$0.02 (-0.10%) | 25.88 | 26.10 | 17.61K |
| 2024-07-19 | 26.15 | 26.00 | ↓$0.15 (-0.58%) | 25.98 | 26.15 | 3.51K |
| 2024-07-18 | 26.48 | 26.19 | ↓$0.29 (-1.10%) | 26.19 | 26.55 | 30.94K |
| 2024-07-17 | 26.02 | 26.37 | ↑$0.35 (1.36%) | 26.02 | 26.42 | 15.21K |
| 2024-07-16 | 25.69 | 25.99 | ↑$0.30 (1.16%) | 25.69 | 25.99 | 5.31K |
| 2024-07-15 | 25.61 | 25.61 | ↑$0.00 (0.01%) | 25.57 | 25.69 | 7.32K |
| 2024-07-12 | 25.57 | 25.59 | ↑$0.02 (0.10%) | 25.53 | 25.72 | 4.89K |
| 2024-07-11 | 25.10 | 25.39 | ↑$0.29 (1.16%) | 25.10 | 25.46 | 12.01K |
| 2024-07-10 | 24.91 | 25.12 | ↑$0.21 (0.84%) | 24.91 | 25.12 | 13.76K |
| 2024-07-09 | 24.76 | 24.87 | ↑$0.11 (0.44%) | 24.76 | 24.94 | 7.97K |
| 2024-07-08 | 24.85 | 24.81 | ↓$0.04 (-0.15%) | 24.78 | 24.87 | 8.78K |
| 2024-07-05 | 24.65 | 24.72 | ↑$0.07 (0.26%) | 24.63 | 24.75 | 15.96K |
| 2024-07-03 | 24.83 | 24.71 | ↓$0.11 (-0.46%) | 24.67 | 24.83 | 6.61K |
| 2024-07-02 | 24.68 | 24.77 | ↑$0.09 (0.36%) | 24.67 | 24.77 | 49.46K |
| 2024-07-01 | 24.90 | 24.76 | ↓$0.14 (-0.56%) | 24.74 | 24.98 | 32.60K |
| 2024-06-28 | 25.09 | 24.84 | ↓$0.25 (-0.98%) | 24.77 | 25.09 | 13.06K |
| 2024-06-27 | 24.80 | 24.82 | ↑$0.02 (0.09%) | 24.78 | 24.84 | 5.59K |
| 2024-06-26 | 24.81 | 24.87 | ↑$0.06 (0.24%) | 24.79 | 24.87 | 37.17K |
| 2024-06-25 | 25.25 | 24.96 | ↓$0.29 (-1.14%) | 24.95 | 25.25 | 12.59K |
| 2024-06-24 | 25.26 | 25.21 | ↓$0.05 (-0.21%) | 25.14 | 25.26 | 21.40K |
| 2024-06-21 | 24.86 | 24.90 | ↑$0.04 (0.16%) | 24.85 | 24.93 | 24.81K |
| 2024-06-20 | 24.80 | 24.85 | ↑$0.05 (0.22%) | 24.74 | 24.88 | 6.69K |
| 2024-06-18 | 24.64 | 24.75 | ↑$0.11 (0.45%) | 24.64 | 24.75 | 15.90K |
| 2024-06-17 | 24.51 | 24.66 | ↑$0.15 (0.62%) | 24.51 | 24.68 | 26.73K |
| 2024-06-14 | 24.42 | 24.51 | ↑$0.09 (0.38%) | 24.41 | 24.53 | 5.93K |
| 2024-06-13 | 24.69 | 24.61 | ↓$0.08 (-0.31%) | 24.61 | 24.69 | 4.24K |
Create an account or log in to view more rows.
$FDV cover that shit
$FDV i like the stock
$FDV buy
$FDV good times
$FDV This is just getting warmed up.
$FDV used to this fuckery!! Not leaving no chance !
$FDV Not Selling
Hodling for thousands!
$FDV day trade is ok to buy here but sell later
$FDV back to business
$FDV this is my only green stonk!
I really like this stonk.