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 29, 2019 23.81 23.81 23.81 0 -0.89(-3.60%)
May 23, 2019 24.70 24.70 24.70 0 -0.15(-0.60%)
May 15, 2019 24.85 24.85 24.85 0 +0.20(+0.81%)
May 10, 2019 24.65 24.65 24.65 0 -0.29(-1.16%)
May 09, 2019 24.94 24.94 24.94 24.94 425 +0.00(+0.00%)
May 08, 2019 24.94 24.94 24.94 24.94 100 +0.50(+2.05%)
Apr 15, 2019 24.44 24.44 24.44 0 +0.04(+0.16%)
Apr 12, 2019 24.40 24.40 24.40 24.40 2,570 +0.30(+1.24%)
Apr 09, 2019 24.10 24.10 24.10 0 -0.08(-0.33%)
Apr 08, 2019 24.18 24.18 24.18 24.18 110 +0.00(+0.00%)
Mar 29, 2019 24.18 24.18 24.18 0 -0.07(-0.29%)
Mar 27, 2019 24.25 24.25 24.25 0 +0.98(+4.21%)
Mar 22, 2019 23.27 23.27 23.27 0 -0.06(-0.26%)
Feb 22, 2019 23.33 23.33 23.33 0 -0.50(-2.10%)
Feb 14, 2019 23.83 23.83 23.83 0 +0.63(+2.72%)
Feb 07, 2019 23.20 23.20 23.20 0 -0.21(-0.90%)
Feb 06, 2019 23.41 23.41 23.41 23.41 100 +0.26(+1.12%)
Feb 01, 2019 23.15 23.15 23.15 0 +0.00(+0.00%)
Jan 30, 2019 23.15 23.15 23.15 0 -0.11(-0.47%)
Jan 29, 2019 23.16 23.26 23.16 23.26 1,388 -0.30(-1.27%)
Jan 24, 2019 23.56 23.56 23.56 0 -0.25(-1.05%)
Jan 18, 2019 23.81 23.81 23.81 0 +0.50(+2.15%)
Jan 16, 2019 23.31 23.31 23.31 0 +0.85(+3.78%)
Jan 08, 2019 22.46 22.46 22.46 0 +0.00(+0.00%)
Jan 02, 2019 22.46 22.46 22.46 0 -0.11(-0.49%)
Dec 28, 2018 22.57 22.57 22.57 0 +0.13(+0.58%)
Dec 21, 2018 22.44 22.44 22.44 22.44 1,000 -0.54(-2.35%)
Dec 20, 2018 22.99 22.99 22.98 22.98 575 -0.33(-1.42%)
Dec 19, 2018 23.58 23.58 23.31 23.31 1,000 -0.82(-3.40%)
Dec 07, 2018 24.13 24.13 24.13 0 -0.40(-1.63%)
Dec 06, 2018 24.53 24.53 24.53 55 +0.00(+0.00%)
Dec 04, 2018 24.53 24.53 24.53 0 -0.20(-0.81%)
Nov 21, 2018 24.73 24.73 24.73 0 -0.20(-0.80%)
Nov 16, 2018 24.93 24.93 24.93 0 -0.13(-0.52%)
Nov 07, 2018 25.06 25.06 25.06 0 +0.64(+2.62%)
Nov 02, 2018 25.17 25.17 24.42 24.42 1,480 -0.46(-1.85%)
Nov 01, 2018 24.70 24.88 24.43 24.88 2,054 +0.22(+0.89%)
Oct 05, 2018 24.66 24.66 24.66 0 +0.00(+0.00%)
Sep 19, 2018 24.66 24.66 24.66 0 -0.13(-0.52%)
Sep 18, 2018 24.79 24.79 24.79 24.79 1,000 +0.26(+1.06%)
Aug 30, 2018 24.53 24.53 24.53 0 -0.29(-1.17%)
Aug 24, 2018 24.82 24.82 24.82 0 +0.03(+0.12%)
Aug 22, 2018 24.79 24.79 24.79 0 +0.38(+1.56%)
Jul 26, 2018 24.41 24.41 24.41 0 +0.37(+1.54%)
Jul 25, 2018 24.03 24.04 24.03 24.04 14,000 -1.31(-5.17%)
Jun 27, 2018 25.35 25.35 25.35 1 -0.01(-0.04%)
Jun 26, 2018 25.36 25.36 25.36 25.36 286 +1.47(+6.15%)
Jun 12, 2018 23.89 23.89 23.89 0 +0.08(+0.34%)
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.