Historical Data for FIRST TRUST EXCH (FCG)

$ 8.86 H     -0.11 (-1.23%) Volume: 1.02m 4:00 PM EST Nov 25, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 8.86 8.9799 8.666 8.86 1.02m -0.11 -1.23% 8.86 8.99m 1,849
11/24/20 8.75 9.03 8.75 8.97 1.02m 0.47 5.53% 8.97 9.13m 2,244
11/23/20 7.98 8.51 7.98 8.50 1.9m 0.65 8.28% 8.50 15.7m 1,875
11/20/20 7.89 7.95 7.79 7.85 412.08k -0.06 -0.76% 7.85 3.24m 961
11/19/20 7.64 7.92 7.58 7.91 737.83k 0.22 2.86% 7.91 5.72m 1,576
11/18/20 7.83 8.09 7.68 7.69 1.79m -0.07 -0.90% 7.69 14.19m 2,587
11/17/20 7.49 7.77 7.40 7.76 615.85k 0.17 2.24% 7.76 4.72m 1,322
11/16/20 7.48 7.59 7.37 7.59 849.12k 0.38 5.27% 7.59 6.37m 1,395
11/13/20 6.93 7.23 6.93 7.21 560.9k 0.36 5.26% 7.21 4m 1,154
11/12/20 7.03 7.17 6.80 6.85 546.65k -0.29 -4.06% 6.85 3.8m 1,165
11/11/20 7.29 7.305 7.07 7.14 567.21k -0.04 -0.56% 7.14 4.07m 1,264
11/10/20 6.95 7.20 6.80 7.18 623.14k 0.32 4.66% 7.18 4.4m 1,562
11/09/20 6.56 7.015 6.56 6.86 1.27m 0.86 14.33% 6.86 8.68m 2,700
11/06/20 6.19 6.29 5.99 6.00 871.62k -0.21 -3.38% 6.00 5.29m 1,518
11/05/20 6.18 6.3641 6.15 6.21 456.83k 0.05 0.81% 6.21 2.87m 1,161
11/04/20 6.17 6.29 6.00 6.16 450.36k 0.00 0.00% 6.16 2.79m 1,028
11/03/20 6.38 6.4101 6.12 6.16 667.31k -0.08 -1.28% 6.16 4.17m 1,312
11/02/20 6.11 6.30 5.94 6.24 605.17k 0.16 2.63% 6.24 3.73m 1,052
10/30/20 6.07 6.11 5.90 6.08 614.34k -0.03 -0.49% 6.08 3.68m 1,183
10/29/20 5.88 6.12 5.7801 6.11 1.49m 0.12 2.00% 6.11 8.91m 2,702
10/28/20 6.17 6.17 5.975 5.99 1.19m -0.34 -5.37% 5.99 7.25m 1,725
10/27/20 6.40 6.40 6.29 6.33 745.24k -0.07 -1.09% 6.33 4.74m 988
10/26/20 6.62 6.6243 6.32 6.40 583.62k -0.35 -5.19% 6.40 3.75m 1,186