First Trust Capital Strength ETF (FDV) Historical Stock Data
24.16 ↑0.32 (1.36%)
As of April 19, 2024, 12:15pm EST.
Historical Data
In the past 30 trading days, FDV is down -0.21% a day on average. There have been 10 days where First Trust Capital Strength ETF closed green and 20 days where FDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 23.93 | 24.16 | ↑$0.23 (0.96%) | 23.81 | 24.16 | 8.59K |
| 2024-04-18 | 23.86 | 23.84 | ↓$0.02 (-0.08%) | 23.77 | 23.88 | 5.29K |
| 2024-04-17 | 23.87 | 23.73 | ↓$0.14 (-0.59%) | 23.68 | 23.87 | 46.84K |
| 2024-04-16 | 23.72 | 23.69 | ↓$0.03 (-0.14%) | 23.62 | 23.77 | 15.24K |
| 2024-04-15 | 24.22 | 23.84 | ↓$0.38 (-1.59%) | 23.79 | 24.22 | 11.89K |
| 2024-04-12 | 24.23 | 23.94 | ↓$0.29 (-1.19%) | 23.91 | 24.23 | 8.62K |
| 2024-04-11 | 24.42 | 24.27 | ↓$0.15 (-0.61%) | 24.17 | 24.42 | 11.62K |
| 2024-04-10 | 24.57 | 24.40 | ↓$0.17 (-0.69%) | 24.29 | 24.57 | 33.21K |
| 2024-04-09 | 24.63 | 24.81 | ↑$0.18 (0.74%) | 24.63 | 24.81 | 10.94K |
| 2024-04-08 | 24.68 | 24.66 | ↓$0.02 (-0.08%) | 24.63 | 24.68 | 6.91K |
| 2024-04-05 | 24.55 | 24.61 | ↑$0.06 (0.26%) | 24.50 | 24.61 | 8.45K |
| 2024-04-04 | 24.88 | 24.57 | ↓$0.30 (-1.21%) | 24.53 | 24.90 | 28.93K |
| 2024-04-03 | 24.80 | 24.72 | ↓$0.08 (-0.34%) | 24.68 | 24.80 | 12.03K |
| 2024-04-02 | 24.92 | 24.82 | ↓$0.10 (-0.38%) | 24.78 | 24.92 | 13.22K |
| 2024-04-01 | 25.47 | 24.94 | ↓$0.53 (-2.07%) | 24.89 | 25.47 | 15.04K |
| 2024-03-28 | 24.95 | 25.28 | ↑$0.33 (1.32%) | 24.95 | 25.28 | 11.18K |
| 2024-03-27 | 24.72 | 24.93 | ↑$0.21 (0.86%) | 24.72 | 24.93 | 2.76K |
| 2024-03-26 | 24.53 | 24.42 | ↓$0.10 (-0.43%) | 24.42 | 24.69 | 42.07K |
| 2024-03-25 | 24.88 | 24.65 | ↓$0.23 (-0.92%) | 24.61 | 24.88 | 40.15K |
| 2024-03-22 | 24.79 | 24.66 | ↓$0.13 (-0.54%) | 24.63 | 24.79 | 41.17K |
| 2024-03-21 | 24.74 | 24.74 | ↓$0.00 (-0.01%) | 24.72 | 24.78 | 6.26K |
| 2024-03-20 | 24.41 | 24.62 | ↑$0.21 (0.86%) | 24.41 | 24.62 | 15.44K |
| 2024-03-19 | 24.35 | 24.46 | ↑$0.11 (0.43%) | 24.35 | 24.46 | 6.45K |
| 2024-03-18 | 24.27 | 24.34 | ↑$0.07 (0.29%) | 24.27 | 24.39 | 26.36K |
| 2024-03-15 | 24.21 | 24.29 | ↑$0.08 (0.33%) | 24.21 | 24.37 | 12.69K |
| 2024-03-14 | 24.39 | 24.32 | ↓$0.07 (-0.30%) | 24.24 | 24.39 | 13.04K |
| 2024-03-13 | 24.88 | 24.59 | ↓$0.29 (-1.17%) | 24.56 | 24.88 | 20.09K |
| 2024-03-12 | 24.57 | 24.52 | ↓$0.05 (-0.20%) | 24.52 | 24.64 | 18.72K |
| 2024-03-11 | 24.48 | 24.60 | ↑$0.12 (0.49%) | 24.39 | 24.65 | 18.74K |
| 2024-03-08 | 24.48 | 24.43 | ↓$0.05 (-0.20%) | 24.40 | 24.49 | 11.34K |
Create an account or log in to view more rows.
$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.
$FDV Bears get cremated today
$FDV we’re fucked tomorrow boys