First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
24.15
+1.09 (4.72%)
At close: May 12, 2025, 4:00 PM
24.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | - | 5.38% | 116 |
| May 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.38% | 21 |
| May 8, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.84% | 4 |
| May 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.77% | 22 |
| May 6, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.81% | 47 |
| May 5, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.54% | 47 |
| May 2, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.89% | 2 |
| May 1, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.16% | 25 |
| Apr 30, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.12% | 25 |
| Apr 29, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.13% | 62 |
| Apr 28, 2025 | 22.23 | 22.42 | 22.20 | 22.42 | 22.42 | 0.44% | 4,771 |
| Apr 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.26% | 39 |
| Apr 24, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 2.75% | 35 |
| Apr 23, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.24% | 94 |
| Apr 22, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.39% | 25 |
| Apr 21, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.36% | 6 |
| Apr 17, 2025 | 21.15 | 21.30 | 21.15 | 21.30 | 21.30 | 0.91% | 205 |
| Apr 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.47% | 20 |
| Apr 15, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% | 5 |
| Apr 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.10% | - |
| Apr 11, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.37% | 8 |
| Apr 10, 2025 | 20.94 | 20.97 | 20.89 | 20.89 | 20.89 | -4.69% | 241 |
| Apr 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 9.65% | 51 |
| Apr 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -2.54% | 187 |
| Apr 7, 2025 | 20.02 | 23.27 | 20.02 | 20.51 | 20.51 | -0.20% | 1,668 |
| Apr 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.92% | 147 |
| Apr 3, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -7.13% | 120 |
| Apr 2, 2025 | 23.23 | 23.52 | 23.23 | 23.52 | 23.52 | 1.29% | 102 |
| Apr 1, 2025 | 22.98 | 23.22 | 22.98 | 23.22 | 23.22 | -0.15% | 409 |
| Mar 31, 2025 | 23.01 | 23.26 | 23.01 | 23.26 | 23.26 | 0.97% | 118 |
| Mar 28, 2025 | 23.14 | 23.14 | 23.03 | 23.03 | 23.03 | -2.08% | 103 |
| Mar 27, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.91% | 108 |
| Mar 26, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.65 | -0.19% | 108 |
| Mar 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.69 | -0.26% | 180 |
| Mar 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.75 | 1.88% | 17 |
| Mar 21, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.32 | -0.45% | 21 |
| Mar 20, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.42 | -0.55% | 14 |
| Mar 19, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.55 | 1.15% | 3 |
| Mar 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.28 | -0.40% | 5 |
| Mar 17, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.38 | 1.19% | 13 |
| Mar 14, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | 2.24% | 4 |
| Mar 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.60 | -1.76% | 32 |
| Mar 12, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.00 | -0.42% | 20 |
| Mar 11, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.10 | -1.75% | 40 |
| Mar 10, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.51 | -2.00% | 12 |
| Mar 7, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.99 | 1.24% | 60 |
| Mar 6, 2025 | 23.76 | 23.79 | 23.76 | 23.79 | 23.70 | -1.32% | 188 |
| Mar 5, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | 0.75% | 88 |
| Mar 4, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.84 | -1.55% | 90 |
| Mar 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.21 | -1.75% | 59 |