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 (%)
May 27, 2020 23.98 23.98 23.98 0 +1.49(+6.63%)
May 22, 2020 22.49 22.49 22.49 0 +2.63(+13.24%)
May 21, 2020 19.86 19.86 19.86 3 +0.00(+0.00%)
May 14, 2020 19.86 19.86 19.86 0 -1.65(-7.67%)
May 11, 2020 21.51 21.51 21.51 0 -0.36(-1.65%)
May 08, 2020 21.86 21.87 21.86 21.87 200 +1.51(+7.42%)
Apr 27, 2020 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 17, 2020 20.36 20.36 20.36 0 +1.28(+6.71%)
Apr 09, 2020 19.08 19.08 19.08 0 +0.00(+0.00%)
Apr 07, 2020 19.08 19.08 19.08 0 +0.00(+0.00%)
Mar 30, 2020 19.08 19.08 19.08 0 +0.00(+0.00%)
Mar 26, 2020 19.08 19.08 19.08 0 -0.40(-2.05%)
Mar 25, 2020 18.26 19.48 18.26 19.48 11,718 +3.30(+20.40%)
Mar 23, 2020 16.18 16.18 16.18 0 -0.39(-2.35%)
Mar 20, 2020 16.91 16.95 16.57 16.57 2,460 -3.29(-16.57%)
Mar 19, 2020 19.86 19.86 19.86 24 +0.00(+0.00%)
Mar 13, 2020 19.86 19.86 19.86 0 -3.54(-15.13%)
Mar 10, 2020 23.40 23.40 23.40 0 +0.00(+0.00%)
Mar 06, 2020 23.40 23.40 23.40 0 -0.72(-2.99%)
Mar 05, 2020 24.59 24.59 24.10 24.12 400 -0.88(-3.52%)
Mar 04, 2020 25.00 25.00 25.00 25.00 500 -0.03(-0.12%)
Mar 03, 2020 25.09 25.09 25.03 25.03 1,600 +0.32(+1.30%)
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.