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 24, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Jan 17, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Jan 10, 2019 24.58 24.58 24.58 0 +1.95(+8.62%)
Jan 09, 2019 22.63 22.63 22.63 80 +0.00(+0.00%)
Jan 08, 2019 22.63 22.63 22.63 3 +0.00(+0.00%)
Dec 24, 2018 22.63 22.63 22.63 0 -0.90(-3.82%)
Dec 21, 2018 23.53 23.53 23.53 23.53 100 +0.17(+0.73%)
Dec 20, 2018 23.32 23.39 23.29 23.36 500 -0.49(-2.05%)
Dec 19, 2018 23.85 23.85 23.85 23.85 4,000 -0.44(-1.81%)
Dec 18, 2018 24.29 24.29 24.29 24.29 337 +0.34(+1.42%)
Dec 17, 2018 24.25 24.25 23.95 23.95 1,400 -0.71(-2.88%)
Dec 13, 2018 24.66 24.66 24.66 0 +0.02(+0.08%)
Dec 10, 2018 24.64 24.64 24.64 0 -1.19(-4.61%)
Dec 06, 2018 25.83 25.83 25.83 0 +0.00(+0.00%)
Dec 05, 2018 25.83 25.83 25.83 0 +0.45(+1.77%)
Dec 04, 2018 25.38 25.38 25.38 25.38 100 +0.00(+0.00%)
Nov 29, 2018 25.38 25.38 25.38 25.38 100 +0.16(+0.63%)
Nov 26, 2018 25.22 25.22 25.22 0 -0.13(-0.51%)
Nov 19, 2018 25.35 25.35 25.35 0 +0.03(+0.12%)
Nov 16, 2018 25.26 25.32 25.26 25.32 1,500 -0.70(-2.69%)
Nov 12, 2018 26.02 26.02 26.02 0 +0.00(+0.00%)
Nov 09, 2018 26.08 26.08 26.02 26.02 1,417 -0.21(-0.80%)
Nov 08, 2018 26.23 26.23 26.23 26.23 200 +0.43(+1.67%)
Nov 07, 2018 25.80 25.80 25.80 54 +0.00(+0.00%)
Nov 06, 2018 25.80 25.80 25.80 15 +0.19(+0.74%)
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.