First Trust S&p 500 Diversified Free Cash Flow ETF (FCFY)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1489 | -0.586682427108 | 25.38 | 25.5 | 25.1749 | 17 | 25.34766786 | SP |
| 4 | 0.95 | 3.91250808242 | 24.2811 | 25.5 | 23.65 | 66 | 24.56230116 | SP |
| 12 | 0.1411 | 0.562375448386 | 25.09 | 25.63 | 23.65 | 232 | 25.07606647 | SP |
| 26 | 0.9311 | 3.8316872428 | 24.3 | 25.63 | 22.3801 | 205 | 24.72383692 | SP |
| 52 | 3.1511 | 14.2712862319 | 22.08 | 25.63 | 21.6924 | 211 | 23.33562335 | SP |
| 156 | 5.2635 | 26.3602035297 | 19.9676 | 25.63 | 18.6515 | 711 | 20.91893469 | SP |
| 260 | 5.2635 | 26.3602035297 | 19.9676 | 25.63 | 18.6515 | 711 | 20.91893469 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 25.2311 | -0.25 | -0.98 | 25.63 | 25.63 | 25.2311 | 10 |
| 1738279800 | 25.4803 | 0.21 | 0.83 | 25.5 | 25.5 | 25.4803 | 5 |
| 1738193400 | 25.2694 | 0.09 | 0.38 | 25.2694 | 25.2694 | 25.2694 | 22 |
| 1738107000 | 25.1749 | -0.11 | -0.45 | 25.1749 | 25.1749 | 25.1749 | 2 |
| 1738020600 | 25.2895 | -0.1 | -0.40 | 25.25 | 25.2895 | 25.25 | 10 |
| 1737761400 | 25.3918 | 0.21 | 0.85 | 25.38 | 25.3918 | 25.38 | 45 |
| 1737675000 | 25.1788 | 0 | 0.00 | 25.1788 | 25.1788 | 25.1788 | 0 |
| 1737588600 | 25.1788 | 0.03 | 0.12 | 25.1788 | 25.1788 | 25.1788 | 21 |
| 1737502200 | 25.1493 | 0.31 | 1.24 | 25.05 | 25.1493 | 25.05 | 80 |
| 1737156600 | 24.8402 | 0.17 | 0.68 | 24.86 | 24.86 | 24.8402 | 8 |
| 1737070200 | 24.6723 | 0.05 | 0.21 | 24.57 | 24.6723 | 24.57 | 100 |
| 1736983800 | 24.621 | 0.31 | 1.27 | 24.66 | 24.66 | 24.56 | 353 |
| 1736897400 | 24.313 | 0.26 | 1.07 | 24.28 | 24.313 | 24.28 | 129 |
| 1736811000 | 24.0555 | 0.15 | 0.64 | 23.65 | 24.0555 | 23.65 | 1 |
| 1736551800 | 23.9018 | -0.38 | -1.55 | 23.95 | 23.95 | 23.9018 | 103 |
| 1736379000 | 24.2785 | -0.06 | -0.26 | 24.04 | 24.2785 | 24.04 | 110 |
| 1736292600 | 24.3409 | -0.11 | -0.43 | 24.4 | 24.57 | 24.3409 | 108 |
| 1736206200 | 24.447 | 0.17 | 0.68 | 24.57 | 24.57 | 24.447 | 20 |
| 1735947000 | 24.2811 | 0.23 | 0.95 | 24.2811 | 24.2811 | 24.2811 | 6 |
| 1735860600 | 24.0527 | -0.01 | -0.06 | 24.0527 | 24.0527 | 24.0527 | 22 |
| 1735687800 | 24.0675 | -0 | -0.01 | 24.08 | 24.08 | 24.0675 | 35 |
| 1735601400 | 24.0695 | -0.21 | -0.88 | 24.0695 | 24.0695 | 24.0695 | 21 |
| 1735342200 | 24.2833 | -0.21 | -0.84 | 24.39 | 24.39 | 24.2833 | 27 |
| 1735255800 | 24.4885 | 0.09 | 0.35 | 24.37 | 24.4885 | 24.37 | 114 |
| 1735077840 | 24.403 | 0.14 | 0.58 | 24.403 | 24.403 | 24.403 | 11 |
| 1734996600 | 24.2619 | 0.07 | 0.27 | 24.17 | 24.2619 | 24.05 | 103 |
| 1734737400 | 24.1963 | 0.36 | 1.52 | 23.92 | 24.1963 | 23.92 | 154 |
| 1734651000 | 23.8336 | -0.08 | -0.34 | 23.88 | 23.88 | 23.8336 | 117 |
| 1734564600 | 23.9144 | -0.66 | -2.67 | 24.74 | 24.74 | 23.9144 | 31 |
| 1734478200 | 24.5711 | -0.21 | -0.85 | 24.7 | 24.7 | 24.5711 | 3 |
| 1734391800 | 24.7823 | -0.13 | -0.53 | 24.84 | 24.84 | 24.7823 | 8 |
| 1734132600 | 24.9139 | -0.3 | -1.18 | 24.9139 | 24.9139 | 24.9139 | 13 |
| 1734046200 | 25.2122 | 0.09 | 0.34 | 25.24 | 25.24 | 25.2122 | 1115 |
| 1733959800 | 25.126 | 0.01 | 0.05 | 25.126 | 25.126 | 25.126 | 1 |
| 1733873400 | 25.1128 | -0.26 | -1.04 | 25.1128 | 25.1128 | 25.1128 | 3 |
| 1733787000 | 25.3762 | -0.09 | -0.34 | 25.39 | 25.39 | 25.3762 | 91 |
| 1733527800 | 25.4635 | 0.03 | 0.11 | 25.4635 | 25.4635 | 25.4635 | 21 |
| 1733441400 | 25.4345 | -0.07 | -0.28 | 25.4345 | 25.4345 | 25.4345 | 22 |
| 1733355000 | 25.5057 | -0 | -0.01 | 25.62 | 25.62 | 25.5057 | 2053 |
| 1733268600 | 25.5074 | -0.09 | -0.36 | 25.504 | 25.5074 | 25.504 | 371 |
| 1733182200 | 25.5984 | 0.03 | 0.12 | 25.6 | 25.6 | 25.52 | 126 |
| 1732917840 | 25.5671 | 0.13 | 0.50 | 25.57 | 25.57 | 25.5671 | 8 |
| 1732750200 | 25.4392 | -0.13 | -0.53 | 25.62 | 25.62 | 25.4196 | 3627 |
| 1732663800 | 25.5737 | -0.04 | -0.15 | 25.63 | 25.63 | 25.5737 | 3 |
| 1732577400 | 25.6124 | 0.32 | 1.27 | 25.48 | 25.6124 | 25.48 | 4 |
| 1732318200 | 25.2919 | 0.2 | 0.81 | 25.2 | 25.3 | 25.2 | 16 |
| 1732231800 | 25.0894 | 0.43 | 1.75 | 24.83 | 25.0894 | 24.83 | 25 |
| 1732145400 | 24.6586 | 0.08 | 0.33 | 24.64 | 24.6586 | 24.55 | 20 |
| 1732059000 | 24.577 | -0.12 | -0.47 | 24.57 | 24.58 | 24.57 | 2150 |
| 1731972600 | 24.6921 | 0.07 | 0.29 | 24.57 | 24.6921 | 24.57 | 421 |
| 1731713400 | 24.6195 | -0.23 | -0.92 | 24.656 | 24.6598 | 24.6195 | 459 |
| 1731627000 | 24.8493 | -0.12 | -0.49 | 24.8493 | 24.8493 | 24.8493 | 1 |
| 1731540600 | 24.9725 | 0.01 | 0.02 | 25.15 | 25.15 | 24.9725 | 52 |
| 1731454200 | 24.9674 | -0.23 | -0.91 | 25.21 | 25.21 | 24.9674 | 128 |
| 1731367800 | 25.1971 | 0.21 | 0.83 | 25.31 | 25.31 | 25.1971 | 2 |
| 1731108600 | 24.9908 | -0.1 | -0.39 | 25.09 | 25.09 | 24.9908 | 16 |
| 1731022200 | 25.0879 | 0.12 | 0.50 | 25.0879 | 25.0879 | 25.0879 | 133 |
| 1730935800 | 24.9634 | 0.82 | 3.41 | 24.9634 | 24.9634 | 24.9634 | 112 |
| 1730849400 | 24.1395 | 0.22 | 0.94 | 24.1395 | 24.1395 | 24.1395 | 1 |
| 1730763000 | 23.9153 | 0 | 0.01 | 23.98 | 23.98 | 23.9153 | 9 |
| 1730500200 | 23.9125 | 0.04 | 0.16 | 23.96 | 23.96 | 23.9125 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
