First Trust Lunt U.S. Factor Rotation ETF (FCTR)
BATS: FCTR · Real-Time Price · USD
34.07
+0.10 (0.30%)
At close: Aug 15, 2025, 4:00 PM
34.07
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.93 | 34.11 | 33.93 | 34.07 | 34.07 | 0.30% | 1,682 |
| Aug 14, 2025 | 33.77 | 33.97 | 33.77 | 33.97 | 33.97 | -0.99% | 3,961 |
| Aug 13, 2025 | 34.07 | 34.31 | 34.07 | 34.31 | 34.31 | 0.88% | 12,690 |
| Aug 12, 2025 | 33.67 | 34.01 | 33.67 | 34.01 | 34.01 | 1.73% | 3,525 |
| Aug 11, 2025 | 33.83 | 33.83 | 33.43 | 33.43 | 33.43 | -0.61% | 877 |
| Aug 8, 2025 | 33.91 | 33.91 | 33.64 | 33.64 | 33.64 | -1.52% | 2,779 |
| Aug 7, 2025 | 34.24 | 34.24 | 33.98 | 34.16 | 34.16 | -0.16% | 4,444 |
| Aug 6, 2025 | 34.06 | 34.21 | 34.06 | 34.21 | 34.21 | 0.16% | 2,754 |
| Aug 5, 2025 | 34.43 | 34.43 | 34.03 | 34.16 | 34.16 | -0.28% | 1,655 |
| Aug 4, 2025 | 33.96 | 34.26 | 33.96 | 34.26 | 34.26 | 1.61% | 1,280 |
| Aug 1, 2025 | 33.66 | 33.73 | 33.63 | 33.71 | 33.71 | -2.14% | 3,097 |
| Jul 31, 2025 | 35.00 | 35.00 | 34.45 | 34.45 | 34.45 | -1.13% | 5,639 |
| Jul 30, 2025 | 34.89 | 35.00 | 34.74 | 34.84 | 34.84 | 0.33% | 1,797 |
| Jul 29, 2025 | 35.08 | 35.08 | 34.65 | 34.73 | 34.73 | -0.67% | 2,084 |
| Jul 28, 2025 | 34.89 | 34.98 | 34.89 | 34.97 | 34.97 | 0.38% | 1,970 |
| Jul 25, 2025 | 34.58 | 34.84 | 34.52 | 34.84 | 34.84 | 0.84% | 97,014 |
| Jul 24, 2025 | 34.68 | 34.68 | 34.47 | 34.54 | 34.54 | -0.51% | 5,164 |
| Jul 23, 2025 | 34.48 | 34.72 | 34.48 | 34.72 | 34.72 | 0.61% | 2,428 |
| Jul 22, 2025 | 34.36 | 34.52 | 34.22 | 34.51 | 34.51 | 0.52% | 2,434 |
| Jul 21, 2025 | 34.56 | 34.58 | 34.33 | 34.33 | 34.33 | -0.46% | 1,621 |
| Jul 18, 2025 | 34.51 | 34.51 | 34.35 | 34.49 | 34.49 | 0.17% | 2,409 |
| Jul 17, 2025 | 34.28 | 34.45 | 34.21 | 34.43 | 34.43 | 0.96% | 7,975 |
| Jul 16, 2025 | 33.88 | 34.12 | 33.75 | 34.11 | 34.11 | 0.42% | 23,780 |
| Jul 15, 2025 | 34.29 | 34.29 | 33.96 | 33.96 | 33.96 | -0.63% | 3,318 |
| Jul 14, 2025 | 34.07 | 34.22 | 34.07 | 34.18 | 34.18 | 0.38% | 3,138 |
| Jul 11, 2025 | 34.13 | 34.13 | 34.04 | 34.05 | 34.05 | -0.71% | 2,124 |
| Jul 10, 2025 | 34.20 | 34.42 | 34.20 | 34.29 | 34.29 | 0.34% | 1,840 |
| Jul 9, 2025 | 34.05 | 34.18 | 33.90 | 34.18 | 34.18 | 0.70% | 3,931 |
| Jul 8, 2025 | 33.94 | 33.97 | 33.86 | 33.94 | 33.94 | 0.57% | 5,389 |
| Jul 7, 2025 | 33.83 | 33.83 | 33.65 | 33.75 | 33.75 | -0.97% | 5,874 |
| Jul 3, 2025 | 33.87 | 34.13 | 33.87 | 34.08 | 34.08 | 1.20% | 5,387 |
| Jul 2, 2025 | 33.70 | 33.70 | 33.53 | 33.68 | 33.68 | -0.36% | 4,966 |
| Jul 1, 2025 | 33.92 | 34.00 | 33.74 | 33.80 | 33.80 | -0.58% | 4,823 |
| Jun 30, 2025 | 33.80 | 33.99 | 33.70 | 33.99 | 33.99 | 1.15% | 7,388 |
| 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 |