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

First Trust US Materials ETF (TSX: FHM )

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 21, 2017 27.75 27.75 27.75 7 +0.40(+1.46%)
Dec 18, 2017 27.35 27.35 27.35 0 +0.15(+0.55%)
Dec 15, 2017 27.20 27.11 27.20 400 +0.09(+0.33%)
Dec 13, 2017 27.11 27.11 27.11 0 -0.01(-0.04%)
Dec 12, 2017 27.22 27.22 27.12 27.12 400 +0.01(+0.04%)
Dec 11, 2017 27.11 27.11 27.11 27.11 100 +0.11(+0.41%)
Dec 08, 2017 27.02 27.02 27.00 27.00 500 +0.10(+0.37%)
Dec 07, 2017 26.82 26.90 26.79 26.90 600 +0.32(+1.20%)
Dec 06, 2017 26.60 26.61 26.58 26.58 300 +0.05(+0.19%)
Dec 05, 2017 26.60 26.61 26.53 26.53 300 -0.28(-1.04%)
Dec 04, 2017 26.81 26.81 26.81 26.81 100 +0.15(+0.56%)
Dec 01, 2017 26.66 26.66 26.54 26.66 9,400 -0.52(-1.91%)
Nov 30, 2017 27.14 27.22 27.14 27.18 300 +0.61(+2.30%)
Nov 28, 2017 26.57 26.57 26.57 0 +0.36(+1.37%)
Nov 27, 2017 26.21 26.21 26.21 26.21 100 -0.12(-0.46%)
Nov 24, 2017 26.39 26.39 26.32 26.33 400 +0.04(+0.15%)
Nov 22, 2017 26.29 26.29 26.29 0 +0.00(+0.00%)
Nov 21, 2017 26.29 26.29 26.29 26.29 100 +0.02(+0.08%)
Nov 20, 2017 26.18 26.27 26.18 26.27 200 +0.11(+0.42%)
Nov 17, 2017 26.13 26.17 26.13 26.16 1,100 +0.27(+1.04%)
Nov 16, 2017 25.89 25.89 25.89 25.89 100 +0.19(+0.74%)
Nov 15, 2017 25.63 25.75 25.63 25.70 333 -0.09(-0.35%)
Nov 14, 2017 26.11 26.11 25.79 25.79 300 -0.36(-1.38%)
Nov 13, 2017 26.15 26.15 26.15 26.15 100 +0.26(+1.00%)
Nov 10, 2017 25.89 25.89 25.89 25.89 16,795 -0.13(-0.50%)
Nov 09, 2017 26.02 26.02 26.02 26.02 100 -0.35(-1.33%)
Nov 08, 2017 26.37 26.37 26.37 26.37 100 -0.05(-0.19%)
Nov 07, 2017 26.42 26.42 26.42 26.42 100 +0.02(+0.08%)
Nov 06, 2017 26.48 26.48 26.38 26.40 300 -0.06(-0.23%)
Nov 03, 2017 26.44 26.46 26.42 26.46 1,200 -0.14(-0.53%)
Nov 02, 2017 26.56 26.60 26.56 26.60 3,000 -0.33(-1.23%)
Nov 01, 2017 26.93 26.93 26.93 26.93 1,900 +0.42(+1.58%)
Oct 30, 2017 26.51 26.51 26.51 0 +0.13(+0.49%)
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.