First Trust Lunt U.S. Factor Rotation ETF (FCTR)

FCTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.51	33.79	33.51	33.61	33.61	0.37%	4,058
Jun 26, 2025	33.33	33.52	33.33	33.48	33.48	0.61%	2,704
Jun 25, 2025	33.47	33.50	33.28	33.28	33.25	-0.88%	3,077
Jun 24, 2025	33.42	33.66	33.42	33.58	33.54	0.94%	3,820
Jun 23, 2025	33.04	33.26	33.04	33.26	33.23	1.41%	438
Jun 20, 2025	33.01	33.01	32.80	32.80	32.77	-0.29%	1,436
Jun 18, 2025	33.00	33.10	32.90	32.90	32.87	-0.22%	3,074
Jun 17, 2025	33.08	33.12	32.96	32.97	32.94	-0.57%	2,705
Jun 16, 2025	33.26	33.33	33.15	33.16	33.13	0.70%	8,172
Jun 13, 2025	33.22	33.22	32.93	32.93	32.90	-1.13%	6,124
Jun 12, 2025	33.22	33.30	33.19	33.30	33.27	0.35%	3,589
Jun 11, 2025	33.16	33.35	33.15	33.19	33.16	0.21%	1,753
Jun 10, 2025	33.31	33.31	33.10	33.12	33.09	-0.47%	43,835
Jun 9, 2025	33.34	33.35	33.21	33.28	33.25	-0.91%	3,026
Jun 6, 2025	33.62	33.62	33.54	33.59	33.55	0.73%	587
Jun 5, 2025	33.55	33.58	33.34	33.34	33.31	-0.25%	1,485
Jun 4, 2025	33.47	33.59	33.43	33.43	33.39	0.12%	4,360
Jun 3, 2025	33.34	33.38	33.29	33.38	33.35	0.25%	21,503
Jun 2, 2025	33.05	33.31	33.05	33.30	33.27	0.30%	7,901
May 30, 2025	33.04	33.20	32.91	33.20	33.17	0.70%	20,227
May 29, 2025	33.00	33.00	32.94	32.97	32.94	-0.06%	4,313
May 28, 2025	33.11	33.11	32.99	32.99	32.96	-0.38%	6,190
May 27, 2025	32.88	33.12	32.88	33.12	33.08	1.52%	3,453
May 23, 2025	32.57	32.73	32.57	32.62	32.59	-0.28%	2,343
May 22, 2025	32.81	32.81	32.71	32.71	32.68	-0.33%	1,280
May 21, 2025	33.09	33.23	32.76	32.82	32.79	-1.58%	2,073
May 20, 2025	33.35	33.37	33.33	33.35	33.31	-0.44%	829
May 19, 2025	33.17	33.53	33.17	33.49	33.46	0.37%	5,723
May 16, 2025	33.11	33.37	33.10	33.37	33.33	0.97%	3,118
May 15, 2025	32.81	33.05	32.81	33.05	33.01	1.05%	3,458
May 14, 2025	32.78	32.78	32.61	32.71	32.67	-0.17%	2,744
May 13, 2025	32.55	32.92	32.55	32.76	32.73	0.56%	6,482
May 12, 2025	32.34	32.58	32.34	32.58	32.55	1.68%	1,822
May 9, 2025	31.99	32.04	31.98	32.04	32.01	0.13%	500
May 8, 2025	32.26	32.26	32.00	32.00	31.97	0.29%	677
May 7, 2025	31.81	31.95	31.79	31.91	31.88	0.49%	1,942
May 6, 2025	31.66	31.75	31.66	31.75	31.72	-0.38%	503
May 5, 2025	31.72	31.95	31.72	31.87	31.84	-0.03%	700
May 2, 2025	31.82	31.96	31.82	31.89	31.85	1.57%	1,527
May 1, 2025	31.47	31.58	31.39	31.39	31.36	0.10%	627
Apr 30, 2025	30.60	31.36	30.60	31.36	31.33	0.40%	2,560
Apr 29, 2025	30.92	31.24	30.92	31.24	31.21	0.82%	318
Apr 28, 2025	30.92	30.98	30.69	30.98	30.95	0.55%	1,975
Apr 25, 2025	30.66	30.81	30.62	30.81	30.78	0.28%	4,133
Apr 24, 2025	30.19	30.78	30.19	30.73	30.70	1.58%	2,541
Apr 23, 2025	30.55	30.69	30.19	30.25	30.22	1.24%	5,850
Apr 22, 2025	29.47	29.88	29.47	29.88	29.85	2.78%	1,877
Apr 21, 2025	29.39	29.39	28.72	29.07	29.04	-2.49%	10,046
Apr 17, 2025	29.79	30.07	29.77	29.81	29.78	0.51%	7,896
Apr 16, 2025	29.95	30.06	29.46	29.66	29.63	-1.33%	12,228

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.