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 (%)
Dec 31, 2015 24.79 24.79 24.79 0 -0.41(-1.63%)
Dec 24, 2015 25.20 25.20 25.20 0 -0.02(-0.08%)
Dec 23, 2015 25.18 25.22 25.17 25.22 3,200 +0.03(+0.12%)
Dec 22, 2015 25.06 25.22 25.06 25.19 2,000 +0.54(+2.19%)
Dec 18, 2015 24.65 24.65 24.65 0 -0.35(-1.40%)
Dec 17, 2015 24.99 25.00 24.92 25.00 1,642 +0.28(+1.13%)
Dec 16, 2015 24.72 24.72 24.72 24.72 1,000 +0.61(+2.53%)
Dec 14, 2015 24.11 24.11 24.11 0 +0.04(+0.17%)
Dec 11, 2015 24.07 24.07 24.07 24.07 400 +0.04(+0.17%)
Dec 10, 2015 24.10 24.10 24.03 24.03 700 -0.17(-0.70%)
Dec 09, 2015 24.20 24.20 24.20 24.20 0 +0.88(+3.77%)
Dec 03, 2015 23.32 23.32 23.32 0 -0.39(-1.64%)
Dec 01, 2015 23.71 23.71 23.71 0 -0.04(-0.17%)
Nov 27, 2015 23.75 23.75 23.75 30 +0.77(+3.35%)
Nov 20, 2015 22.98 22.98 22.98 22.98 100 +0.12(+0.52%)
Nov 19, 2015 22.85 22.86 22.85 22.86 2,062 +0.05(+0.22%)
Nov 18, 2015 22.81 22.81 22.81 22.81 2,021 +0.13(+0.57%)
Nov 17, 2015 22.84 22.84 22.68 22.68 4,609 +0.09(+0.40%)
Nov 16, 2015 22.59 22.59 22.59 22.59 298 +0.02(+0.09%)
Nov 12, 2015 22.57 22.57 22.57 0 -0.48(-2.08%)
Nov 11, 2015 23.13 23.13 23.04 23.05 4,300 +0.04(+0.17%)
Nov 09, 2015 23.01 23.01 23.01 0 -0.08(-0.35%)
Nov 06, 2015 23.14 23.14 23.09 23.09 2,647 -0.05(-0.22%)
Nov 05, 2015 23.15 23.15 23.14 23.14 310 -0.46(-1.95%)
Oct 27, 2015 23.60 23.60 23.60 0 +0.17(+0.73%)
Oct 23, 2015 23.43 23.43 23.43 7 +0.32(+1.38%)
Oct 21, 2015 23.11 23.11 23.11 25 +0.32(+1.40%)
Oct 20, 2015 22.79 22.79 22.79 22.79 633 -0.10(-0.44%)
Oct 19, 2015 22.89 22.89 22.89 22.89 499 +0.33(+1.46%)
Oct 16, 2015 22.53 22.56 22.53 22.56 1,600 -0.16(-0.70%)
Oct 13, 2015 22.72 22.72 22.72 0 -0.04(-0.18%)
Oct 09, 2015 22.76 22.76 22.76 0 +0.18(+0.80%)
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.