First Trust Capital Strength ETF (FDV) Historical Stock Data

24.15 ↑0.10 (0.40%)
As of February 23, 2024, 3:34pm EST.

Historical Data

In the past 30 trading days, FDV is up 0.01% a day on average. There have been 16 days where First Trust Capital Strength ETF closed green and 14 days where FDV closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2223.8524.05↑$0.20 (0.83%)23.8524.079.40K
2024-02-2123.8723.96↑$0.09 (0.37%)23.8323.9626.43K
2024-02-2023.7823.83↑$0.05 (0.21%)23.7823.9319.81K
2024-02-1623.6123.75↑$0.14 (0.60%)23.6123.8420K
2024-02-1523.7023.79↑$0.09 (0.38%)23.6723.7922.20K
2024-02-1423.6323.49↓$0.14 (-0.59%)23.3823.6310.69K
2024-02-1323.6423.43↓$0.21 (-0.90%)23.2623.6420.76K
2024-02-1223.6023.76↑$0.16 (0.66%)23.5923.825.30K
2024-02-0923.7123.59↓$0.12 (-0.51%)23.4823.7122.01K
2024-02-0823.6123.65↑$0.04 (0.17%)23.5223.6525.95K
2024-02-0723.7423.72↓$0.02 (-0.06%)23.7123.7714.48K
2024-02-0623.6523.84↑$0.19 (0.80%)23.6523.848.41K
2024-02-0523.6823.67↓$0.01 (-0.04%)23.6623.7713.33K
2024-02-0224.0223.96↓$0.06 (-0.25%)23.8024.0630.53K
2024-02-0123.8924.02↑$0.13 (0.54%)23.7524.0219.19K
2024-01-3124.0423.92↓$0.12 (-0.50%)23.8324.1221.79K
2024-01-3023.9224.07↑$0.15 (0.63%)23.8024.0957.84K
2024-01-2923.9324.02↑$0.09 (0.38%)23.8624.02106.35K
2024-01-2624.0323.97↓$0.06 (-0.23%)23.9224.0329.32K
2024-01-2523.9023.97↑$0.07 (0.31%)23.7823.9729.41K
2024-01-2423.8823.71↓$0.17 (-0.71%)23.7123.8845.07K
2024-01-2323.8823.91↑$0.03 (0.12%)23.8523.947.97K
2024-01-2223.9423.83↓$0.11 (-0.44%)23.7723.9426.75K
2024-01-1923.7023.86↑$0.16 (0.68%)23.6523.899.69K
2024-01-1823.7123.71↑$0.00 (0.00%)23.5423.7119.34K
2024-01-1723.7523.75↑$0.00 (0.00%)23.6623.8515.02K
2024-01-1624.0923.93↓$0.16 (-0.66%)23.8324.0921.17K
2024-01-1224.1924.15↓$0.04 (-0.17%)24.1024.2624.59K
2024-01-1124.3524.12↓$0.23 (-0.94%)24.0124.3519.99K
2024-01-1024.4124.32↓$0.09 (-0.37%)24.2324.4135.72K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bullorbear

$FDV day trade is ok to buy here but sell later

0 Like Report
bettysburgers

$FDV this is my only green stonk!

I really like this stonk.

0 Like Report
4texin

$FDV we’re fucked tomorrow boys

0 Like Report