First Trust Lunt U.S. Factor Rotation ETF (FCTR)

Overview News Price History Discussions Forecast Dividend History

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 26, 2026, is $40.03.

First Trust Lunt U.S. Factor Rotation ETF all-time high stock price is $40.07, occurred on May 26, 2026.
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 171.96% to $40.03 now.
The 52-week high stock price for FCTR is $40.07, representing a 0.10% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for FCTR is $32.11, indicating a -19.79% decrease from the current share price, occurred on November 21, 2025.
The closing price of First Trust Lunt U.S. Factor Rotation ETF (FCTR) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$40.07	$40.03	$0.0386	373.0	+2.28%
May 22, 2026	$39.14	$39.09	$0.0511	647.0	+1.21%
May 21, 2026	$38.71	$38.08	$0.63	13,388.0	+1.50%
May 20, 2026	$38.27	$38.06	$0.21	6,052.0	+2.24%
May 19, 2026	$37.48	$36.73	$0.745	2,167.0	-0.52%
May 18, 2026	$37.46	$37.46	$0.00	236.0	-1.61%
May 15, 2026	$38.08	$38.00	$0.0754	877.0	-2.55%
May 14, 2026	$39.07	$39.07	$0.00	156.0	+0.55%
May 13, 2026	$38.99	$38.86	$0.13	1,070.0	+0.51%
May 12, 2026	$38.66	$38.23	$0.4304	1,108.0	-0.74%
May 11, 2026	$38.95	$38.44	$0.5092	968.0	+1.98%
May 08, 2026	$38.19	$38.01	$0.1843	1,732.0	+1.57%
May 07, 2026	$38.04	$37.45	$0.585	4,159.0	-2.60%
May 06, 2026	$38.62	$38.22	$0.4034	2,921.0	+1.91%
May 05, 2026	$38.00	$37.83	$0.1686	4,108.0	+0.37%
May 04, 2026	$37.78	$37.73	$0.045	1,065.0	-0.31%
May 01, 2026	$37.96	$37.86	$0.0968	444.0	+0.08%
Apr 30, 2026	$37.87	$37.44	$0.4268	4,346.0	+0.85%
Apr 29, 2026	$37.54	$37.38	$0.1586	2,352.0	+0.25%
Apr 28, 2026	$37.46	$37.40	$0.0567	733.0	+0.38%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$40.07	$36.73	$3.34	41,844.0	+5.81%
Apr, 2026	$37.87	$35.72	$2.15	48,329.0	+6.08%
Mar, 2026	$37.35	$35.03	$2.32	58,426.0	-4.28%
Feb, 2026	$37.40	$35.98	$1.42	31,432.0	+1.00%
Jan, 2026	$38.13	$35.89	$2.24	91,705.0	+3.42%

First Trust Lunt U.S. Factor Rotation ETF Stock (FCTR) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$36.68	$34.75	$1.93	43,580.0	+2.80%
Nov, 2025	$36.56	$32.11	$4.45	75,174.0	-4.15%
Oct, 2025	$36.75	$34.47	$2.28	84,039.0	+3.04%
Sep, 2025	$35.62	$33.80	$1.82	89,894.0	+3.43%
Aug, 2025	$34.81	$33.17	$1.64	72,715.0	-0.34%
Jul, 2025	$35.08	$33.53	$1.55	193,291.0	+1.35%
Jun, 2025	$33.99	$32.80	$1.19	131,035.0	+2.38%
May, 2025	$33.53	$31.39	$2.14	70,531.0	+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%