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 (%)
Apr 17, 2018 26.28 26.28 26.28 0 +0.57(+2.22%)
Apr 09, 2018 25.71 25.71 25.71 0 +0.34(+1.34%)
Apr 04, 2018 25.37 25.37 25.37 0 -1.30(-4.87%)
Mar 22, 2018 26.67 26.67 26.67 0 -0.93(-3.37%)
Mar 19, 2018 27.60 27.60 27.60 10 -0.17(-0.61%)
Mar 13, 2018 27.77 27.77 27.77 0 +0.26(+0.95%)
Mar 09, 2018 27.51 27.51 27.51 0 +0.04(+0.15%)
Mar 06, 2018 27.47 27.47 27.47 27.47 100 +0.17(+0.62%)
Mar 05, 2018 27.26 27.30 27.26 27.30 300 +0.92(+3.49%)
Mar 02, 2018 26.57 26.57 26.38 26.38 200 -0.48(-1.79%)
Mar 01, 2018 26.86 26.86 26.86 26.86 100 +0.02(+0.07%)
Feb 28, 2018 26.92 27.02 26.84 26.84 400 -0.31(-1.14%)
Feb 26, 2018 27.15 27.15 27.15 0 +0.31(+1.15%)
Feb 22, 2018 26.84 26.84 26.84 0 +0.00(+0.00%)
Feb 21, 2018 26.86 26.86 26.84 26.84 800 +0.12(+0.45%)
Feb 20, 2018 26.72 26.72 26.72 26.72 100 +0.36(+1.37%)
Feb 16, 2018 26.36 26.36 26.36 0 +0.19(+0.73%)
Feb 15, 2018 26.15 26.17 26.15 26.17 200 +0.05(+0.19%)
Feb 14, 2018 25.90 26.12 25.90 26.12 600 +0.38(+1.48%)
Feb 13, 2018 25.64 25.76 25.64 25.74 500 -0.03(-0.12%)
Feb 12, 2018 25.70 25.77 25.70 25.77 500 +0.55(+2.18%)
Feb 09, 2018 25.11 25.22 24.45 25.22 1,300 +0.00(+0.00%)
Feb 08, 2018 25.75 25.75 25.13 25.22 700 -0.69(-2.66%)
Feb 07, 2018 25.99 25.99 25.91 25.91 700 -0.19(-0.73%)
Feb 06, 2018 25.40 26.10 25.15 26.10 1,565 +0.37(+1.44%)
Feb 05, 2018 26.24 26.24 25.50 25.73 2,080 -0.48(-1.83%)
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.