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 (%)
Jan 31, 2017 22.22 22.22 22.22 0 -0.46(-2.03%)
Jan 27, 2017 22.68 22.68 22.68 0 +0.03(+0.13%)
Jan 20, 2017 22.65 22.65 22.65 0 +0.16(+0.71%)
Jan 18, 2017 22.49 22.49 22.49 0 +0.09(+0.40%)
Jan 17, 2017 22.40 22.40 22.40 22.40 200 -0.05(-0.22%)
Jan 13, 2017 22.45 22.45 22.45 0 -0.12(-0.53%)
Jan 11, 2017 22.57 22.57 22.57 0 -0.14(-0.62%)
Jan 10, 2017 22.71 22.71 22.71 22.71 200 +0.14(+0.62%)
Jan 09, 2017 22.57 22.57 22.57 22.57 100 -0.21(-0.92%)
Jan 05, 2017 22.78 22.78 22.78 0 -0.37(-1.60%)
Jan 04, 2017 23.15 23.15 23.15 23.15 200 +0.24(+1.05%)
Dec 30, 2016 22.91 22.91 22.91 0 -0.63(-2.68%)
Dec 20, 2016 23.54 23.54 23.54 0 +0.07(+0.30%)
Dec 14, 2016 23.47 23.47 23.47 0 +0.10(+0.43%)
Dec 13, 2016 23.37 23.37 23.37 23.37 600 -0.41(-1.72%)
Dec 07, 2016 23.78 23.78 23.78 0 +0.88(+3.84%)
Dec 02, 2016 22.90 22.90 22.90 0 -0.14(-0.61%)
Dec 01, 2016 23.06 23.06 23.04 23.04 1,000 -0.28(-1.20%)
Nov 28, 2016 23.32 23.32 23.32 0 -0.16(-0.68%)
Nov 22, 2016 23.48 23.48 23.48 0 +0.36(+1.56%)
Nov 21, 2016 23.16 23.16 23.11 23.12 900 +0.28(+1.23%)
Nov 16, 2016 22.84 22.84 22.84 0 +0.24(+1.06%)
Nov 11, 2016 22.60 22.60 22.60 0 +0.01(+0.04%)
Nov 10, 2016 22.49 22.59 22.49 22.59 800 +0.94(+4.34%)
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.