First Trust Senior FR 2022 Target Term (FIV) Historical Stock Data
9.74 ↑9.14 (1,528.76%)
As of December 6, 2021, 3:54pm EST.
Historical Data
In the past 30 trading days, FIV is up 1.36% a day on average. There have been 27 days where First Trust Senior FR 2022 Target Term closed green and 3 days where FIV closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-06-10 | 0.60 | 0.60 | ↑$0.00 (0.00%) | 0.60 | 0.60 | 24 |
2022-06-09 | 0.60 | 0.60 | ↑$0.00 (0.00%) | 0.54 | 0.60 | 1.22K |
2022-06-06 | 0.64 | 0.63 | ↓$0.01 (-1.56%) | 0.58 | 0.64 | 3.77K |
2022-06-01 | 0.60 | 0.65 | ↑$0.05 (8.36%) | 0.60 | 0.65 | 13.60K |
2022-05-31 | 0.62 | 0.62 | ↑$0.01 (0.97%) | 0.60 | 0.63 | 4K |
2022-05-27 | 0.65 | 0.65 | ↑$0.00 (0.62%) | 0.60 | 0.65 | 9.62K |
2022-05-25 | 0.67 | 0.65 | ↓$0.02 (-2.69%) | 0.60 | 0.67 | 7.78K |
2022-05-13 | 0.65 | 0.66 | ↑$0.01 (1.54%) | 0.55 | 0.69 | 8.48K |
2022-05-12 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.65 | 0.69 | 4.83K |
2022-05-06 | 0.64 | 0.69 | ↑$0.05 (7.48%) | 0.62 | 0.69 | 6.87K |
2022-04-29 | 0.68 | 0.68 | ↑$0.00 (0.00%) | 0.68 | 0.68 | 405 |
2022-04-28 | 0.70 | 0.68 | ↓$0.02 (-2.29%) | 0.65 | 0.70 | 8.93K |
2022-04-27 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 20 |
2022-04-26 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 20 |
2022-04-25 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 20 |
2022-04-22 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 20 |
2022-04-21 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 6K |
2022-04-14 | 0.70 | 0.70 | ↑$0.00 (0.00%) | 0.70 | 0.70 | 20 |
2022-04-11 | 0.70 | 0.73 | ↑$0.03 (3.71%) | 0.67 | 0.73 | 3.23K |
2022-04-06 | 0.70 | 0.74 | ↑$0.04 (5.14%) | 0.70 | 0.74 | 13.41K |
2022-04-05 | 0.72 | 0.73 | ↑$0.00 (0.55%) | 0.72 | 0.73 | 420 |
2022-04-04 | 0.70 | 0.72 | ↑$0.02 (2.86%) | 0.68 | 0.72 | 6.74K |
2022-03-25 | 0.78 | 0.78 | ↑$0.00 (0.26%) | 0.78 | 0.78 | 38.81K |
2022-03-23 | 0.78 | 0.78 | ↑$0.00 (0.00%) | 0.71 | 0.78 | 5.47K |
2022-03-16 | 0.77 | 0.79 | ↑$0.03 (3.66%) | 0.74 | 0.80 | 18.38K |
2022-03-14 | 0.73 | 0.76 | ↑$0.03 (4.66%) | 0.69 | 0.76 | 18.39K |
2022-03-11 | 0.74 | 0.74 | ↑$0.00 (0.00%) | 0.74 | 0.74 | 20 |
2022-03-04 | 0.72 | 0.72 | ↑$0.00 (0.00%) | 0.72 | 0.72 | 520 |
2022-03-02 | 0.67 | 0.72 | ↑$0.05 (7.46%) | 0.60 | 0.72 | 4.80K |
2022-02-28 | 0.76 | 0.76 | ↑$0.00 (0.00%) | 0.76 | 0.76 | 50 |
Create an account or log in to view more rows.
$FIV Sleep well my bulls
sleep well
$FIV lets go <3
$FIV coming now
$FIV never selling
$FIV green is good
$FIV push baby push!
$FIV let's gooooooo
$FIV Bears go home!
$FIV we’re fucked tomorrow boys
$FIV nice gap