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 (%)
Mar 25, 2015 22.63 22.63 22.63 63 -0.50(-2.16%)
Mar 20, 2015 23.13 23.13 23.13 17 +0.24(+1.05%)
Mar 13, 2015 22.89 22.89 22.89 0 +0.34(+1.51%)
Mar 06, 2015 22.55 22.55 22.55 44 +0.16(+0.71%)
Mar 05, 2015 22.53 22.53 22.39 22.39 2,494 -0.14(-0.62%)
Mar 03, 2015 22.53 22.53 22.53 50 -0.19(-0.84%)
Mar 02, 2015 22.72 22.72 22.72 22.72 1,408 +0.23(+1.02%)
Feb 27, 2015 22.50 22.50 22.49 22.49 3,142 +0.03(+0.13%)
Feb 24, 2015 22.46 22.46 22.46 0 +0.48(+2.18%)
Feb 17, 2015 21.98 21.98 21.98 0 -0.09(-0.41%)
Feb 12, 2015 22.07 22.07 22.07 0 -0.12(-0.54%)
Feb 11, 2015 22.19 22.19 22.19 22.19 209 +0.07(+0.32%)
Feb 10, 2015 22.12 22.12 22.12 22.12 270 +0.32(+1.47%)
Jan 27, 2015 21.80 21.80 21.80 0 +0.35(+1.63%)
Jan 22, 2015 21.45 21.45 21.45 0 +0.34(+1.61%)
Jan 21, 2015 21.11 21.11 21.11 21.11 236 +0.09(+0.43%)
Jan 20, 2015 21.07 21.07 21.02 21.02 200 -0.16(-0.76%)
Jan 15, 2015 21.18 21.18 21.18 0 -0.19(-0.89%)
Jan 14, 2015 21.90 21.90 21.37 21.37 490 -0.53(-2.42%)
Jan 13, 2015 21.90 21.90 21.90 21.90 300 +0.01(+0.05%)
Jan 08, 2015 21.89 21.89 21.89 0 +0.36(+1.67%)
Jan 05, 2015 21.53 21.53 21.53 0 -0.24(-1.10%)
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.