Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Consmr Dscrtn ETF (TSX: FHD )

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 (%)
Oct 30, 2020 26.36 26.42 26.36 26.42 200 -0.53(-1.97%)
Oct 29, 2020 27.11 27.11 26.95 26.95 1,000 +0.07(+0.26%)
Oct 28, 2020 26.96 26.97 26.86 26.88 1,600 -0.95(-3.41%)
Oct 23, 2020 27.83 27.83 27.83 0 +0.00(+0.00%)
Oct 20, 2020 27.83 27.83 27.83 0 +0.12(+0.43%)
Oct 15, 2020 27.71 27.71 27.71 0 +0.00(+0.00%)
Oct 06, 2020 27.71 27.71 27.71 0 +0.85(+3.16%)
Sep 28, 2020 26.86 26.86 26.86 0 +0.44(+1.67%)
Sep 25, 2020 26.42 26.42 26.42 84 +0.00(+0.00%)
Sep 17, 2020 26.42 26.42 26.42 0 +0.00(+0.00%)
Sep 15, 2020 26.42 26.42 26.42 0 +0.00(+0.00%)
Sep 14, 2020 26.42 26.42 26.42 1 +0.00(+0.00%)
Sep 11, 2020 26.35 26.42 26.35 26.42 2,202 +0.08(+0.30%)
Sep 04, 2020 26.34 26.34 26.34 0 -0.71(-2.62%)
Sep 03, 2020 27.05 27.05 27.05 56 +0.00(+0.00%)
Sep 02, 2020 27.05 27.05 27.05 27.05 215 -0.04(-0.15%)
Sep 01, 2020 27.09 27.09 27.09 27.09 100 -0.07(-0.26%)
Aug 28, 2020 27.16 27.16 27.16 0 +1.06(+4.06%)
Aug 25, 2020 26.10 26.10 26.10 0 +0.00(+0.00%)
Aug 18, 2020 26.10 26.10 26.10 0 +0.00(+0.00%)
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.