UK markets close in 3 hours 55 minutes

First Trust Exchange -Traded Fund Vi - First Trust S&P 500 Diversified Free Cash Flow Etf (FCFY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.55+0.07 (+0.31%)
At close: 10:07AM EDT
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202422.5522.5522.5522.5522.55-
17 Jun 202422.4822.4822.4822.4822.48100
14 Jun 202422.2322.3122.2322.3122.31100
13 Jun 202422.5122.5122.5122.5122.51-
12 Jun 202422.5222.5222.5222.5222.52100
11 Jun 202422.4022.4022.4022.4022.40-
10 Jun 202422.5222.5222.5222.5222.52100
07 Jun 202422.4322.4322.4322.4322.43100
06 Jun 202422.4622.4622.4622.4622.46100
05 Jun 202422.4322.4322.4322.4322.43100
04 Jun 202422.2922.2922.2922.2922.29100
03 Jun 202422.4222.4222.4222.4222.42100
31 May 202422.5322.5322.5322.5322.53-
30 May 202422.2322.2322.2322.2322.23-
29 May 202421.9721.9721.9721.9721.97100
28 May 202422.2322.2322.1822.1822.18300
24 May 202422.2922.2922.2922.2922.29100
23 May 202422.2122.2122.2122.2122.21-
22 May 202422.4822.4822.4822.4822.48-
21 May 202422.4922.4922.4922.4922.49100
20 May 202422.5022.5022.5022.5022.50100
17 May 202422.5322.5322.5322.5322.53100
16 May 202422.5322.5322.5322.5322.53100
15 May 202422.5922.5922.5922.5922.59100
14 May 202422.4822.4822.4822.4822.48100
13 May 202422.3422.3422.3422.3422.34100
10 May 202422.3022.3022.3022.3022.30200
09 May 202422.2322.2322.2322.2322.23100
08 May 202422.1122.1122.1122.1122.11100
07 May 202422.0922.0922.0922.0922.09100
06 May 202422.0922.0922.0922.0922.09100
03 May 202421.8321.9421.8221.9421.941,000
02 May 202421.8121.8121.8121.8121.81100
01 May 202421.7821.7821.7821.7821.78100
30 Apr 202422.0222.0222.0222.0222.02100
29 Apr 202422.3822.3822.3822.3822.38100
26 Apr 202422.2322.2322.2322.2322.23-
25 Apr 202422.2122.2122.2122.2122.21100
24 Apr 202422.3722.3722.3722.3722.37-
23 Apr 202422.2822.2822.2822.2822.28100
22 Apr 202422.1022.1622.1022.1622.16300
19 Apr 202422.0022.0322.0022.0322.03300
18 Apr 202421.9321.9621.9221.9621.96300
17 Apr 202421.9921.9921.9921.9921.99100
16 Apr 202422.0622.0622.0622.0622.06100
15 Apr 202422.2122.2122.2122.2122.21100
12 Apr 202422.3722.3722.3522.3722.37700
11 Apr 202422.7522.7522.7522.7522.75100
10 Apr 202422.6922.6922.6922.6922.69100
09 Apr 202423.1123.1123.1123.1123.11100
08 Apr 202422.9922.9922.9922.9922.99100
05 Apr 202422.9422.9422.9422.9422.94100
04 Apr 202422.8422.8422.8422.8422.84100
03 Apr 202423.0823.0823.0823.0823.08-
02 Apr 202423.0423.0423.0423.0423.04100
01 Apr 202423.3823.3823.3823.3823.38100
28 Mar 202423.5423.5423.5423.5423.54100
27 Mar 202423.3823.3823.3823.3823.38100
26 Mar 202423.0223.0223.0223.0223.02100
25 Mar 202423.2623.2623.0623.0623.06600
22 Mar 202423.1523.1523.1523.1523.15100
21 Mar 202423.2823.2823.2823.2823.28100
21 Mar 20240.066 Dividend
20 Mar 202423.1623.1623.1623.1623.09100
19 Mar 202422.9322.9322.9322.9322.86-
18 Mar 202422.7722.7722.7722.7722.71100
15 Mar 202422.7322.7322.7322.7322.66100
14 Mar 202422.7722.7722.7722.7722.71100
13 Mar 202423.0423.0423.0423.0422.97100
12 Mar 202423.0223.0223.0223.0222.96100
11 Mar 202422.9522.9522.9522.9522.88100
08 Mar 202422.9322.9322.9322.9322.86100
07 Mar 202422.9922.9922.9722.9722.91100
06 Mar 202422.7422.7422.7422.7422.68100
05 Mar 202422.6822.6822.5922.5922.53500
04 Mar 202422.8022.8022.6822.6822.61300
01 Mar 202422.6922.6922.6922.6922.63100
29 Feb 202422.4822.4822.4822.4822.41100
28 Feb 202422.3022.3022.3022.3022.23100
27 Feb 202422.3922.3922.3922.3922.33-
26 Feb 202422.3322.3322.3322.3322.26100
23 Feb 202422.4122.4122.4022.4022.34300
22 Feb 202422.3522.3522.3522.3522.28-
21 Feb 202422.1022.1022.1022.1022.04100
20 Feb 202422.0822.0822.0822.0822.02100
16 Feb 202422.1722.1722.1722.1722.10100
15 Feb 202422.2622.2622.2622.2622.19100
14 Feb 202421.9521.9821.9521.9821.922,900
13 Feb 202421.8221.8221.7321.7521.69400
12 Feb 202422.2222.2222.1922.1922.13200
09 Feb 202421.9222.0121.9222.0121.95300
08 Feb 202421.9021.9221.8921.9221.869,400
07 Feb 202421.8121.8121.8121.8121.75100
06 Feb 202421.7321.7521.7321.7521.693,900
05 Feb 202421.6921.6921.6921.6921.63-
02 Feb 202421.9021.9021.9021.9021.84100
01 Feb 202421.9021.9021.9021.9021.84-
31 Jan 202422.0622.0621.8621.8621.803,000
30 Jan 202422.1222.1222.1222.1222.06-
29 Jan 202422.0722.0722.0722.0722.00100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...