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 31, 2016 24.72 24.72 24.53 24.53 4,864 -0.18(-0.73%)
May 26, 2016 24.71 24.71 24.71 84 -0.05(-0.20%)
May 25, 2016 24.71 24.76 24.71 24.76 6,100 +0.15(+0.61%)
May 20, 2016 24.61 24.61 24.61 0 +0.42(+1.74%)
May 18, 2016 24.19 24.19 24.19 0 -0.09(-0.37%)
May 17, 2016 24.61 24.61 24.26 24.28 20,731 -0.44(-1.78%)
May 16, 2016 24.72 24.72 24.72 24.72 1,600 -0.01(-0.04%)
May 13, 2016 24.72 24.73 24.72 24.73 202 -0.13(-0.52%)
May 11, 2016 24.86 24.86 24.86 0 -0.01(-0.04%)
May 10, 2016 24.85 24.87 24.82 24.87 1,435 +0.06(+0.24%)
May 09, 2016 24.81 24.81 24.81 24.81 2,400 +0.46(+1.89%)
May 06, 2016 24.28 24.35 24.28 24.35 300 +0.15(+0.62%)
May 04, 2016 24.20 24.20 24.20 0 +0.84(+3.60%)
Apr 29, 2016 23.36 23.36 23.36 0 -0.12(-0.51%)
Apr 28, 2016 23.56 23.59 23.48 23.48 600 +0.28(+1.21%)
Apr 26, 2016 23.20 23.20 23.20 0 -0.16(-0.68%)
Apr 25, 2016 23.04 23.36 23.04 23.36 5,049 +0.32(+1.39%)
Apr 22, 2016 23.07 23.07 23.04 23.04 240 -0.18(-0.78%)
Apr 21, 2016 23.26 23.26 23.22 23.22 1,420 -0.30(-1.28%)
Apr 20, 2016 23.52 23.52 23.52 23.52 1,045 -0.03(-0.13%)
Apr 19, 2016 23.66 23.66 23.53 23.55 78,935 -0.28(-1.17%)
Apr 18, 2016 23.81 23.83 23.81 23.83 844 +0.09(+0.38%)
Apr 14, 2016 23.74 23.74 23.74 85 -0.07(-0.29%)
Apr 13, 2016 23.86 23.86 23.81 23.81 7,185 -0.16(-0.67%)
Apr 12, 2016 23.97 23.97 23.97 23.97 340 -0.39(-1.60%)
Apr 08, 2016 24.36 24.36 24.36 25 -0.28(-1.14%)
Apr 07, 2016 24.62 24.64 24.62 24.64 415 +0.22(+0.90%)
Apr 06, 2016 24.29 24.51 24.29 24.42 2,278 -0.05(-0.20%)
Apr 05, 2016 24.51 24.59 24.46 24.47 21,200 -0.03(-0.12%)
Apr 04, 2016 24.50 24.50 24.50 24.50 161 +0.07(+0.29%)
Apr 01, 2016 24.40 24.43 24.40 24.43 4,855 +0.26(+1.08%)
Mar 31, 2016 24.00 24.17 24.00 24.17 2,300 -0.13(-0.53%)
Mar 29, 2016 24.30 24.30 24.30 0 -0.10(-0.41%)
Mar 28, 2016 24.40 24.40 24.40 24.40 1,000 +0.05(+0.21%)
Mar 24, 2016 24.35 24.35 24.35 0 -0.01(-0.04%)
Mar 23, 2016 24.36 24.36 24.35 24.36 600 +0.32(+1.33%)
Mar 22, 2016 24.08 24.16 24.04 24.04 9,200 -0.25(-1.03%)
Mar 21, 2016 24.03 24.29 24.03 24.29 480 +0.06(+0.25%)
Mar 18, 2016 24.23 24.23 24.23 24.23 380 -0.27(-1.10%)
Mar 16, 2016 24.50 24.50 24.50 41 +0.05(+0.20%)
Mar 15, 2016 24.68 24.68 24.45 24.45 822 +0.02(+0.08%)
Mar 14, 2016 24.42 24.43 24.42 24.43 709 +0.15(+0.62%)
Mar 11, 2016 24.19 24.28 24.19 24.28 530 -0.06(-0.25%)
Mar 10, 2016 24.34 24.34 24.34 24.34 200 -0.08(-0.33%)
Mar 08, 2016 24.42 24.42 24.42 0 +0.31(+1.29%)
Mar 07, 2016 24.22 24.22 24.11 24.11 300 +0.08(+0.33%)
Mar 04, 2016 24.27 24.03 24.03 1,975 -0.24(-0.99%)
Mar 03, 2016 24.21 24.27 24.21 24.27 480 +0.07(+0.29%)
Mar 02, 2016 24.20 24.20 24.20 24.20 900 -0.01(-0.04%)
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.