34.20
price up icon2.60%   0.868
after-market After Hours: 34.20 0.0038 +0.01%
loading

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 August 22, 2025, is $34.20.
  • 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 132.31% to $34.20 now.
  • The 52-week high stock price for FCTR is $35.93, representing a 5.07% increase from the current share price, occurred on February 18, 2025.
  • The 52-week low stock price for FCTR is $27.46, indicating a -19.70% decrease from the current share price, occurred on April 07, 2025.
  • 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $34.32 $33.39 $0.93 1,742.0 +2.60%
Aug 21, 2025 $33.38 $33.23 $0.145 2,846.0 -0.48%
Aug 20, 2025 $33.49 $33.17 $0.32 1,377.0 -0.51%
Aug 19, 2025 $34.15 $33.66 $0.4922 4,259.0 -1.57%
Aug 18, 2025 $34.19 $34.11 $0.0842 2,804.0 +0.36%
Aug 15, 2025 $34.11 $33.93 $0.183 1,682.0 +0.30%
Aug 14, 2025 $33.97 $33.77 $0.2011 3,961.0 -0.99%
Aug 13, 2025 $34.31 $34.07 $0.2402 12,690.0 +0.88%
Aug 12, 2025 $34.01 $33.67 $0.3407 3,525.0 +1.73%
Aug 11, 2025 $33.83 $33.43 $0.3965 877.0 -0.61%
Aug 08, 2025 $33.91 $33.64 $0.2707 2,779.0 -1.52%
Aug 07, 2025 $34.24 $33.98 $0.26 4,444.0 -0.16%
Aug 06, 2025 $34.21 $34.05 $0.1583 2,754.0 +0.16%
Aug 05, 2025 $34.43 $34.03 $0.40 1,655.0 -0.28%
Aug 04, 2025 $34.25 $33.95 $0.2998 1,280.0 +1.61%
Aug 01, 2025 $33.73 $33.63 $0.10 3,097.0 -2.14%
Jul 31, 2025 $35.00 $34.45 $0.55 5,639.0 -1.13%
Jul 30, 2025 $35.00 $34.73 $0.266 1,797.0 +0.33%
Jul 29, 2025 $35.08 $34.65 $0.435 2,084.0 -0.68%
Jul 28, 2025 $34.98 $34.89 $0.0889 1,970.0 +0.38%
Jul 25, 2025 $34.83 $34.52 $0.3147 97,014.0 +0.84%
Jul 24, 2025 $34.68 $34.47 $0.2105 5,164.0 -0.51%

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
Aug, 2025 $34.43 $33.17 $1.26 53,514.0 -0.74%
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%

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%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):