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 (%)
May 28, 2015 22.89 22.89 22.89 0 +0.16(+0.70%)
May 26, 2015 22.73 22.73 22.73 0 +0.42(+1.88%)
May 21, 2015 22.31 22.31 22.31 0 +0.73(+3.38%)
May 08, 2015 21.58 21.58 21.58 0 +0.28(+1.31%)
May 06, 2015 21.30 21.30 21.30 0 -0.05(-0.23%)
May 05, 2015 21.36 21.37 21.35 21.35 125,810 -0.28(-1.29%)
May 01, 2015 21.63 21.63 21.63 0 +0.33(+1.55%)
Apr 30, 2015 21.38 21.53 21.28 21.30 1,150 -0.23(-1.07%)
Apr 28, 2015 21.53 21.53 21.53 0 -0.34(-1.55%)
Apr 23, 2015 21.87 21.87 21.87 45 -0.37(-1.66%)
Apr 16, 2015 22.24 22.24 22.24 45 -0.64(-2.80%)
Apr 08, 2015 22.88 22.88 22.88 0 +0.01(+0.04%)
Apr 07, 2015 22.76 22.87 22.76 22.87 550 -0.13(-0.57%)
Mar 30, 2015 23.00 23.00 23.00 0 +0.09(+0.39%)
Mar 13, 2015 22.91 22.91 22.91 0 +0.25(+1.10%)
Mar 09, 2015 22.66 22.66 22.66 0 +0.08(+0.35%)
Mar 06, 2015 22.58 22.58 22.58 22.58 140 -0.10(-0.44%)
Mar 03, 2015 22.68 22.68 22.68 0 +0.07(+0.31%)
Feb 26, 2015 22.61 22.61 22.61 0 -0.19(-0.83%)
Feb 24, 2015 22.80 22.80 22.80 0 +0.59(+2.66%)
Feb 17, 2015 22.21 22.21 22.21 43 -0.21(-0.94%)
Feb 11, 2015 22.42 22.42 22.42 0 +0.20(+0.90%)
Feb 10, 2015 21.88 22.22 21.88 22.22 725 +0.60(+2.78%)
Feb 09, 2015 21.76 21.76 21.62 21.62 1,038 -0.24(-1.10%)
Feb 06, 2015 21.86 21.86 21.86 21.86 300 -0.11(-0.50%)
Feb 04, 2015 21.97 21.97 21.97 0 +0.26(+1.20%)
Feb 03, 2015 21.71 21.71 21.71 21.71 200 +0.38(+1.78%)
Feb 02, 2015 21.76 21.76 21.33 21.33 1,950 -0.67(-3.05%)
Jan 30, 2015 22.07 22.07 22.00 22.00 455 +0.11(+0.50%)
Jan 29, 2015 21.95 21.96 21.89 21.89 7,317 -0.30(-1.35%)
Jan 28, 2015 22.19 22.19 22.19 22.19 443 -0.22(-0.98%)
Jan 26, 2015 22.41 22.41 22.41 55 +0.14(+0.63%)
Jan 23, 2015 22.24 22.27 22.24 22.27 400 +0.76(+3.53%)
Jan 13, 2015 21.51 21.51 21.51 0 -0.25(-1.15%)
Jan 12, 2015 21.86 21.86 21.76 21.76 15,638 -0.10(-0.46%)
Jan 09, 2015 21.95 21.95 21.86 21.86 3,800 -0.01(-0.05%)
Jan 08, 2015 21.87 21.87 21.87 21.87 450 +0.22(+1.02%)
Jan 07, 2015 21.50 21.65 21.50 21.65 55,724 +0.33(+1.55%)
Jan 05, 2015 21.32 21.32 21.32 100 -0.21(-0.98%)
Jan 02, 2015 21.66 21.66 21.53 21.53 34,950 -0.13(-0.60%)
Dec 31, 2014 21.66 21.66 21.66 0 +0.08(+0.37%)
Dec 30, 2014 21.48 21.58 21.46 21.58 56,130 -0.47(-2.13%)
Dec 29, 2014 21.95 22.06 21.95 22.05 6,860 +0.45(+2.08%)
Dec 18, 2014 21.60 21.60 21.60 0 +0.48(+2.27%)
Dec 16, 2014 21.12 21.12 21.12 0 +0.15(+0.72%)
Dec 15, 2014 21.00 21.00 20.97 20.97 2,700 -0.23(-1.08%)
Dec 12, 2014 21.20 21.20 21.20 21.20 300 +0.00(+0.00%)
Dec 10, 2014 21.20 21.20 21.20 0 -0.09(-0.42%)
Dec 09, 2014 21.29 21.29 21.29 21.29 565 -0.28(-1.30%)
Dec 08, 2014 21.69 21.69 21.57 21.57 600 +0.01(+0.05%)
Dec 05, 2014 21.43 21.56 21.56 765 +0.13(+0.61%)
Dec 03, 2014 21.43 21.43 21.43 0 +0.01(+0.05%)
Dec 02, 2014 21.62 21.62 21.42 21.42 1,060 -0.10(-0.46%)
Dec 01, 2014 21.69 21.69 21.52 21.52 600 -0.16(-0.74%)
Nov 28, 2014 21.64 21.69 21.63 21.68 2,628 +0.34(+1.59%)
Nov 26, 2014 21.34 21.34 21.34 0 +0.17(+0.80%)
Nov 24, 2014 21.17 21.17 21.17 0 +0.01(+0.05%)
Nov 20, 2014 21.16 21.16 21.16 0 -0.18(-0.84%)
Nov 19, 2014 21.54 21.54 21.29 21.34 6,733 +0.02(+0.09%)
Nov 18, 2014 21.32 21.32 21.32 21.32 235 +0.25(+1.19%)
Nov 11, 2014 21.07 21.07 21.07 0 -0.07(-0.33%)
Nov 10, 2014 21.10 21.14 21.09 21.14 1,310 +0.13(+0.62%)
Nov 06, 2014 21.01 21.01 21.01 31 +0.72(+3.55%)
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.