First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
24.74
+0.06 (0.22%)
Jun 27, 2025, 4:00 PM - Market closed
FCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.23% | 4 |
| Jun 26, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.61% | 3 |
| Jun 25, 2025 | 24.50 | 24.53 | 24.49 | 24.53 | 24.43 | -0.39% | 3,173 |
| Jun 24, 2025 | 24.56 | 24.63 | 24.56 | 24.63 | 24.52 | 1.48% | 112 |
| Jun 23, 2025 | 24.02 | 24.27 | 24.02 | 24.27 | 24.17 | 0.53% | 120 |
| Jun 20, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.04 | 0.50% | 3 |
| Jun 18, 2025 | 24.16 | 24.16 | 24.02 | 24.02 | 23.92 | 0.25% | 117 |
| Jun 17, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.86 | -1.51% | 4 |
| Jun 16, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.22 | 1.75% | 85 |
| Jun 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.81 | -1.85% | 2 |
| Jun 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | -0.16% | 1 |
| Jun 11, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.29 | -0.55% | 8 |
| Jun 10, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.43 | 1.00% | 102 |
| Jun 9, 2025 | 24.33 | 24.33 | 24.28 | 24.28 | 24.18 | 0.62% | 102 |
| Jun 6, 2025 | 24.08 | 24.14 | 24.08 | 24.14 | 24.04 | 1.69% | 111 |
| Jun 5, 2025 | 23.82 | 23.82 | 23.74 | 23.74 | 23.64 | -0.57% | 215 |
| Jun 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.77 | -0.16% | 65 |
| Jun 3, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.81 | 1.86% | 36 |
| Jun 2, 2025 | 23.40 | 23.53 | 23.40 | 23.48 | 23.38 | -0.30% | 1,461 |
| May 30, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.45 | -0.44% | 102 |
| May 29, 2025 | 23.64 | 23.65 | 23.55 | 23.65 | 23.55 | -0.04% | 1,954 |
| May 28, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.56 | -1.02% | 1 |
| May 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.80 | 2.57% | 21 |
| May 23, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.21 | -0.89% | 1 |
| May 22, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | -0.49% | 1 |
| May 21, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.53 | -2.44% | 1 |
| May 20, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | -0.21% | - |
| May 19, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | -0.28% | 13 |
| May 16, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | 0.98% | 2 |
| May 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | 0.25% | 60 |
| May 14, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 23.94 | -1.01% | 4 |
| May 13, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | 0.58% | 4 |
| May 12, 2025 | 24.30 | 24.30 | 24.15 | 24.15 | 24.05 | 4.72% | 194 |
| May 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 22.96 | -0.38% | 21 |
| May 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.05 | 1.84% | 4 |
| May 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.64 | 0.77% | 22 |
| May 6, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.46 | -0.81% | 47 |
| May 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.65 | -0.54% | 47 |
| May 2, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.77 | 1.89% | 2 |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.35 | -0.16% | 25 |
| Apr 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.38 | 0.12% | 25 |
| Apr 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.36 | 0.13% | 62 |
| Apr 28, 2025 | 22.23 | 22.42 | 22.20 | 22.42 | 22.33 | 0.44% | 4,771 |
| Apr 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.23 | -0.26% | 39 |
| Apr 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.29 | 2.75% | 35 |
| Apr 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.69 | 1.24% | 94 |
| Apr 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.43 | 2.39% | 25 |
| Apr 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.92 | -1.36% | 6 |
| Apr 17, 2025 | 21.15 | 21.30 | 21.15 | 21.30 | 21.21 | 0.91% | 205 |
| Apr 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.02 | -1.47% | 20 |