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 27, 2021 32.19 32.19 32.19 0 +0.14(+0.44%)
Jan 20, 2021 32.05 32.05 32.05 0 +0.00(+0.00%)
Jan 18, 2021 32.05 32.05 32.05 0 +1.27(+4.13%)
Jan 15, 2021 30.78 30.78 30.78 88 +0.00(+0.00%)
Jan 12, 2021 30.78 30.78 30.78 0 +0.00(+0.00%)
Jan 11, 2021 30.78 30.78 30.78 157 +0.00(+0.00%)
Jan 06, 2021 30.78 30.78 30.78 0 +0.68(+2.26%)
Jan 05, 2021 30.05 30.10 30.05 30.10 5,500 +0.45(+1.52%)
Dec 24, 2020 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 16, 2020 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 07, 2020 29.65 29.65 29.65 0 +0.00(+0.00%)
Dec 03, 2020 29.65 29.65 29.65 0 +0.03(+0.10%)
Dec 01, 2020 29.62 29.62 29.62 0 +0.00(+0.00%)
Nov 25, 2020 29.62 29.62 29.62 0 +0.81(+2.81%)
Nov 23, 2020 28.81 28.81 28.81 0 +0.00(+0.00%)
Nov 19, 2020 28.81 28.81 28.81 0 +0.14(+0.49%)
Nov 18, 2020 28.90 28.90 28.67 28.67 200 +0.25(+0.88%)
Nov 16, 2020 28.42 28.42 28.42 0 +0.20(+0.71%)
Nov 13, 2020 28.22 28.22 28.22 28.22 100 +0.37(+1.33%)
Nov 12, 2020 27.85 27.85 27.85 27.85 200 -0.07(-0.25%)
Nov 11, 2020 27.90 27.92 27.90 27.92 300 +0.23(+0.83%)
Nov 10, 2020 27.68 27.69 27.68 27.69 400 -0.29(-1.04%)
Nov 05, 2020 27.98 27.98 27.98 0 +0.74(+2.72%)
Nov 03, 2020 27.24 27.24 27.24 0 +0.64(+2.41%)
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.