Get the Stockscreener App
33.20
0.70%
0.2308
After Hours:
33.13
-0.0708
-0.21%
First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History
The historical daily chart and data for First Trust Lunt U.S. Factor Rotation ETF stock (FCTR), show that the latest closing stock price as of May 30, 2025, is $33.20.
- First Trust Lunt U.S. Factor Rotation ETF all-time high stock price is $36.97, occurred on November 16, 2021.
- The lowest First Trust Lunt U.S. Factor Rotation ETF stock price recorded was $14.72 on March 23, 2020. Since then, First Trust Lunt U.S. Factor Rotation ETF's stock price has risen over 125.55% to $33.20 now.
- The 52-week high stock price for FCTR is $35.93, representing a 8.22% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for FCTR is $27.39, indicating a -17.50% decrease from the current share price, occurred on August 05, 2024.
- The closing price of First Trust Lunt U.S. Factor Rotation ETF (FCTR) stock in the beginning of 2024 was $35.00. The stock closed the year at $27.90, a loss of over -20.29% for the year.
The table below shows more information about FCTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $33.20 | $32.91 | $0.2898 | 20,227.0 | +0.70% |
| May 29, 2025 | $33.00 | $32.94 | $0.0601 | 4,313.0 | -0.06% |
| May 28, 2025 | $33.11 | $32.99 | $0.1195 | 6,190.0 | -0.38% |
| May 27, 2025 | $33.12 | $32.88 | $0.2355 | 3,453.0 | +1.52% |
| May 23, 2025 | $32.73 | $32.56 | $0.165 | 2,343.0 | -0.27% |
| May 22, 2025 | $32.80 | $32.71 | $0.0955 | 1,280.0 | -0.33% |
| May 21, 2025 | $33.23 | $32.76 | $0.4652 | 2,073.0 | -1.58% |
| May 20, 2025 | $33.37 | $33.33 | $0.04 | 829.0 | -0.43% |
| May 19, 2025 | $33.53 | $33.17 | $0.36 | 5,723.0 | +0.37% |
| May 16, 2025 | $33.37 | $33.10 | $0.2657 | 3,118.0 | +0.97% |
| May 15, 2025 | $33.05 | $32.81 | $0.2366 | 3,458.0 | +1.05% |
| May 14, 2025 | $32.78 | $32.61 | $0.1668 | 2,744.0 | -0.18% |
| May 13, 2025 | $32.92 | $32.55 | $0.3666 | 6,482.0 | +0.56% |
| May 12, 2025 | $32.58 | $32.34 | $0.24 | 1,822.0 | +1.68% |
| May 09, 2025 | $32.04 | $31.98 | $0.0626 | 500.0 | +0.13% |
| May 08, 2025 | $32.26 | $32.00 | $0.26 | 677.0 | +0.30% |
| May 07, 2025 | $31.95 | $31.79 | $0.1591 | 1,942.0 | +0.48% |
| May 06, 2025 | $31.75 | $31.66 | $0.0921 | 503.0 | -0.38% |
| May 05, 2025 | $31.95 | $31.72 | $0.2331 | 700.0 | -0.04% |
| May 02, 2025 | $31.96 | $31.82 | $0.145 | 1,527.0 | +1.57% |
First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Lunt U.S. Factor Rotation ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Lunt U.S. Factor Rotation ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $33.53 | $31.39 | $2.14 | 90,758.0 | +5.87% |
| Apr, 2025 | $31.55 | $27.46 | $4.09 | 94,119.0 | +1.42% |
| Mar, 2025 | $32.47 | $29.79 | $2.68 | 116,071.0 | -4.36% |
| Feb, 2025 | $35.93 | $31.73 | $4.20 | 107,292.0 | -5.17% |
| Jan, 2025 | $34.81 | $31.82 | $2.99 | 93,555.0 | +3.50% |
First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.37 | $32.66 | $2.70 | 123,052.0 | -5.67% |
| Nov, 2024 | $35.13 | $31.19 | $3.94 | 181,805.0 | +11.98% |
| Oct, 2024 | $32.24 | $30.80 | $1.44 | 91,968.0 | +0.68% |
| Sep, 2024 | $31.17 | $29.07 | $2.10 | 172,860.0 | +3.91% |
| Aug, 2024 | $30.22 | $27.39 | $2.83 | 176,707.0 | -3.52% |
| Jul, 2024 | $32.45 | $30.31 | $2.13 | 138,959.0 | -0.01% |
| Jun, 2024 | $31.60 | $30.49 | $1.11 | 59,357.0 | +0.34% |
| May, 2024 | $31.63 | $29.72 | $1.91 | 216,231.0 | +3.56% |
| Apr, 2024 | $31.10 | $29.42 | $1.68 | 185,264.0 | -3.91% |
| Mar, 2024 | $31.37 | $29.90 | $1.47 | 249,013.0 | +3.74% |
| Feb, 2024 | $29.95 | $27.69 | $2.26 | 245,121.0 | +7.70% |
| Jan, 2024 | $28.30 | $26.65 | $1.65 | 327,850.0 | +0.07% |
First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.08 | $25.77 | $2.31 | 472,778.0 | +7.43% |
| Nov, 2023 | $25.88 | $22.87 | $3.01 | 997,574.0 | +12.11% |
| Oct, 2023 | $24.96 | $22.62 | $2.34 | 847,074.0 | -6.33% |
| Sep, 2023 | $26.19 | $24.27 | $1.92 | 607,720.0 | -4.93% |
| Aug, 2023 | $27.29 | $24.58 | $2.71 | 596,384.0 | -4.85% |
| Jul, 2023 | $27.36 | $25.94 | $1.42 | 354,670.0 | +3.65% |
| Jun, 2023 | $26.57 | $24.66 | $1.91 | 1,085,825.0 | +6.14% |
| May, 2023 | $25.49 | $24.31 | $1.18 | 1,992,696.0 | -3.70% |
| Apr, 2023 | $27.52 | $25.21 | $2.31 | 864,833.0 | -6.35% |
| Mar, 2023 | $28.68 | $25.51 | $3.17 | 625,161.0 | -0.72% |
| Feb, 2023 | $29.38 | $27.29 | $2.09 | 582,624.0 | -4.98% |
| Jan, 2023 | $29.19 | $27.44 | $1.75 | 1,067,471.0 | +4.27% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):