Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Consmr Staples ETF (TSX: FHC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2016 24.12 24.12 24.12 0 +0.00(+0.00%)
Nov 16, 2016 24.12 24.12 24.12 0 +0.02(+0.08%)
Nov 15, 2016 23.85 24.11 23.85 24.10 11,204 +0.25(+1.05%)
Nov 11, 2016 23.85 23.85 23.85 0 -0.45(-1.85%)
Nov 10, 2016 24.30 24.30 24.30 24.30 300 -0.16(-0.65%)
Nov 07, 2016 24.46 24.46 24.46 97 +0.21(+0.87%)
Nov 04, 2016 24.25 24.25 24.25 24.25 1,100 -0.57(-2.30%)
Nov 01, 2016 24.82 24.82 24.82 0 +0.26(+1.06%)
Oct 27, 2016 24.56 24.56 24.56 0 -0.12(-0.49%)
Oct 25, 2016 24.68 24.68 24.68 42 +0.45(+1.86%)
Oct 20, 2016 24.23 24.23 24.23 0 +0.06(+0.25%)
Oct 18, 2016 24.17 24.17 24.17 0 +0.15(+0.62%)
Oct 17, 2016 24.07 24.07 24.02 24.02 7,855 -0.36(-1.48%)
Oct 12, 2016 24.38 24.38 24.38 0 -0.04(-0.16%)
Oct 07, 2016 24.42 24.42 24.42 20 -0.08(-0.33%)
Oct 06, 2016 24.50 24.50 24.50 24.50 150 +0.15(+0.62%)
Oct 03, 2016 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Sep 30, 2016 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Sep 29, 2016 24.35 24.35 24.35 0 -0.12(-0.49%)
Sep 28, 2016 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Sep 27, 2016 24.47 24.47 24.47 24.47 26 +0.00(+0.00%)
Sep 13, 2016 24.47 24.47 24.47 0 +0.14(+0.58%)
Sep 09, 2016 24.33 24.33 24.33 0 -0.43(-1.74%)
Sep 08, 2016 24.76 24.76 24.76 24.76 500 -0.05(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.