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 (%)
Jul 29, 2016 25.83 25.83 25.83 0 -0.17(-0.65%)
Jul 26, 2016 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 22, 2016 26.00 26.00 26.00 0 +0.50(+1.96%)
Jul 13, 2016 25.50 25.50 25.50 0 -0.20(-0.78%)
Jul 12, 2016 25.70 25.70 25.70 25.70 1,040 -0.30(-1.15%)
Jul 11, 2016 25.93 26.00 25.93 26.00 916 +0.09(+0.35%)
Jul 08, 2016 25.91 25.54 25.91 400 +0.37(+1.45%)
Jul 07, 2016 25.20 25.54 25.20 25.54 1,585 +0.51(+2.04%)
Jul 04, 2016 25.03 25.03 25.03 0 -0.14(-0.56%)
Jun 30, 2016 25.17 25.17 25.17 0 +0.51(+2.07%)
Jun 29, 2016 24.62 24.66 24.62 24.66 3,667 +0.20(+0.82%)
Jun 27, 2016 24.46 24.46 24.46 0 -0.07(-0.29%)
Jun 23, 2016 24.53 24.53 24.53 49 +0.00(+0.00%)
Jun 21, 2016 24.53 24.53 24.53 50 +0.05(+0.20%)
Jun 20, 2016 24.58 24.63 24.48 24.48 3,901 +0.02(+0.08%)
Jun 17, 2016 24.45 24.46 24.45 24.46 1,223 +0.23(+0.95%)
Jun 13, 2016 24.23 24.23 24.23 22 -0.05(-0.21%)
Jun 08, 2016 24.28 24.28 24.28 67 -0.21(-0.86%)
Jun 07, 2016 24.49 24.49 24.49 24.49 985 -0.03(-0.12%)
Jun 06, 2016 24.52 24.52 24.52 24.52 549 -0.23(-0.93%)
Jun 03, 2016 24.75 24.75 24.75 24.75 991 -0.23(-0.92%)
Jun 02, 2016 24.89 24.98 24.89 24.98 5,232 +0.13(+0.52%)
Jun 01, 2016 24.80 24.88 24.80 24.85 2,671 +0.32(+1.30%)
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%)
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.