First Trust S&P 500 Diversified Free Cash Flow ETF

FCFY
🏛️ usa →
26.98
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.98 26.98 26.98 26.98 0.0M
2025-09-25 26.73 26.73 26.73 26.73 0.0M
2025-09-24 27.22 27.22 27.22 27.22 0.0M
2025-09-23 27.27 27.27 27.27 27.27 0.0M
2025-09-22 27.36 27.36 27.36 27.36 0.0M
2025-09-19 27.28 27.33 27.28 27.33 0.0M
2025-09-18 27.40 27.40 27.40 27.40 0.0M
2025-09-17 27.03 27.03 27.03 27.03 0.0M
2025-09-16 27.01 27.01 27.01 27.01 0.0M
2025-09-15 27.10 27.10 27.10 27.10 0.0M
2025-09-12 27.19 27.19 27.19 27.19 0.0M
2025-09-11 27.26 27.26 27.26 27.26 0.0M
2025-09-10 26.74 26.74 26.74 26.74 0.0M
2025-09-09 26.78 26.78 26.78 26.78 0.0M
2025-09-08 26.87 26.87 26.87 26.87 0.0M
2025-09-05 26.85 26.85 26.85 26.85 0.0M
2025-09-04 26.72 26.72 26.72 26.72 0.0M
2025-09-03 26.47 26.47 26.47 26.47 0.0M
2025-09-02 26.47 26.47 26.47 26.47 0.0M
2025-08-29 26.59 26.67 26.59 26.61 0.0M
2025-08-28 26.65 26.75 26.63 26.75 0.0M
2025-08-27 26.58 26.67 26.58 26.67 0.0M
2025-08-26 26.57 26.57 26.57 26.57 0.0M
2025-08-25 26.57 26.57 26.57 26.57 0.0M
2025-08-22 26.71 26.71 26.70 26.70 0.0M
2025-08-21 25.95 25.95 25.95 25.95 0.0M
2025-08-20 25.89 25.95 25.89 25.95 0.0M
2025-08-19 26.15 26.15 26.15 26.15 0.0M
2025-08-18 26.12 26.13 26.12 26.13 0.0M
2025-08-15 26.07 26.07 26.07 26.07 0.0M
2025-08-14 26.20 26.20 26.20 26.20 0.0M
2025-08-13 26.33 26.33 26.33 26.33 0.0M
2025-08-12 25.80 25.80 25.80 25.80 0.0M
2025-08-11 25.20 25.20 25.11 25.11 0.0M
2025-08-08 25.27 25.28 25.27 25.28 0.0M
2025-08-07 24.97 24.97 24.97 24.97 0.0M
2025-08-06 25.11 25.11 25.11 25.11 0.0M
2025-08-05 25.03 25.18 25.03 25.18 0.0M
2025-08-04 25.18 25.25 25.18 25.25 0.0M
2025-08-01 24.81 24.95 24.81 24.95 0.0M
2025-07-31 25.51 25.51 25.32 25.32 0.0M
2025-07-30 25.71 25.71 25.71 25.71 0.0M
2025-07-29 25.92 25.92 25.92 25.92 0.0M
2025-07-28 26.09 26.09 26.04 26.04 0.0M
2025-07-25 25.91 26.07 25.91 26.07 0.0M
2025-07-24 25.97 25.97 25.97 25.97 0.0M
2025-07-23 26.24 26.24 26.24 26.24 0.0M
2025-07-22 25.91 25.91 25.91 25.91 0.0M
2025-07-21 25.56 25.56 25.41 25.41 0.0M
2025-07-18 25.40 25.40 25.40 25.40 0.0M
2025-07-17 25.20 25.29 25.20 25.29 0.0M
2025-07-16 25.05 25.10 24.84 25.10 0.0M
2025-07-15 25.33 25.33 25.09 25.09 0.0M
2025-07-14 25.54 25.54 25.54 25.54 0.0M
2025-07-11 25.61 25.61 25.61 25.61 0.0M
2025-07-10 25.88 25.88 25.88 25.88 0.0M
2025-07-09 25.47 25.59 25.47 25.59 0.0M
2025-07-08 25.41 25.54 25.41 25.54 0.0M
2025-07-07 25.37 25.44 25.37 25.38 0.0M
2025-07-03 25.72 25.72 25.72 25.72 0.0M
2025-07-02 25.58 25.58 25.58 25.58 0.0M
2025-07-01 25.29 25.29 25.29 25.29 0.0M
2025-06-30 24.83 24.83 24.83 24.83 0.0M
2025-06-27 24.74 24.74 24.74 24.74 0.0M
2025-06-26 24.68 24.68 24.68 24.68 0.0M
2025-06-25 24.50 24.53 24.49 24.53 0.0M
2025-06-24 24.56 24.63 24.56 24.63 0.0M
2025-06-23 24.02 24.27 24.02 24.27 0.0M
2025-06-20 24.14 24.14 24.14 24.14 0.0M
2025-06-18 24.16 24.16 24.02 24.02 0.0M
2025-06-17 23.96 23.96 23.96 23.96 0.0M
2025-06-16 24.32 24.32 24.32 24.32 0.0M
2025-06-13 23.90 23.90 23.90 23.90 0.0M
2025-06-12 24.35 24.35 24.35 24.35 0.0M
2025-06-11 24.39 24.39 24.39 24.39 0.0M
2025-06-10 24.53 24.53 24.53 24.53 0.0M
2025-06-09 24.33 24.33 24.28 24.28 0.0M
2025-06-06 24.08 24.14 24.08 24.14 0.0M
2025-06-05 23.82 23.82 23.74 23.74 0.0M
2025-06-04 23.87 23.87 23.87 23.87 0.0M
2025-06-03 23.91 23.91 23.91 23.91 0.0M
2025-06-02 23.40 23.53 23.40 23.48 0.0M
2025-05-30 23.55 23.55 23.55 23.55 0.0M
2025-05-29 23.64 23.65 23.55 23.65 0.0M
2025-05-28 23.66 23.66 23.66 23.66 0.0M
2025-05-27 23.90 23.90 23.90 23.90 0.0M
2025-05-23 23.30 23.30 23.30 23.30 0.0M
2025-05-22 23.51 23.51 23.51 23.51 0.0M
2025-05-21 23.63 23.63 23.63 23.63 0.0M
2025-05-20 24.22 24.22 24.22 24.22 0.0M
2025-05-19 24.27 24.27 24.27 24.27 0.0M
2025-05-16 24.34 24.34 24.34 24.34 0.0M
2025-05-15 24.10 24.10 24.10 24.10 0.0M
2025-05-14 24.04 24.04 24.04 24.04 0.0M
2025-05-13 24.29 24.29 24.29 24.29 0.0M
2025-05-12 24.30 24.30 24.15 24.15 0.0M
2025-05-09 23.06 23.06 23.06 23.06 0.0M
2025-05-08 23.15 23.15 23.15 23.15 0.0M
2025-05-07 22.73 22.73 22.73 22.73 0.0M
2025-05-06 22.56 22.56 22.56 22.56 0.0M
2025-05-05 22.74 22.74 22.74 22.74 0.0M
2025-05-02 22.86 22.86 22.86 22.86 0.0M
2025-05-01 22.44 22.44 22.44 22.44 0.0M
2025-04-30 22.48 22.48 22.48 22.48 0.0M
2025-04-29 22.45 22.45 22.45 22.45 0.0M
2025-04-28 22.23 22.42 22.20 22.42 0.0M
2025-04-25 22.32 22.32 22.32 22.32 0.0M
2025-04-24 22.38 22.38 22.38 22.38 0.0M
2025-04-23 21.78 21.78 21.78 21.78 0.0M
2025-04-22 21.51 21.51 21.51 21.51 0.0M
2025-04-21 21.01 21.01 21.01 21.01 0.0M
2025-04-17 21.15 21.30 21.15 21.30 0.0M
2025-04-16 21.11 21.11 21.11 21.11 0.0M
2025-04-15 21.42 21.42 21.42 21.42 0.0M
2025-04-11 21.18 21.18 21.18 21.18 0.0M
2025-04-10 20.94 20.97 20.89 20.89 0.0M
2025-04-09 21.92 21.92 21.92 21.92 0.0M
2025-04-08 19.99 19.99 19.99 19.99 0.0M
2025-04-07 20.02 23.27 20.02 20.51 0.0M
2025-04-04 20.55 20.55 20.55 20.55 0.0M
2025-04-03 21.84 21.84 21.84 21.84 0.0M
2025-04-02 23.23 23.52 23.23 23.52 0.0M
2025-04-01 22.98 23.22 22.98 23.22 0.0M
2025-03-31 23.01 23.26 23.01 23.26 0.0M
2025-03-28 23.14 23.14 23.03 23.03 0.0M
2025-03-27 23.52 23.52 23.52 23.52 0.0M
2025-03-26 23.74 23.74 23.74 23.74 0.0M
2025-03-25 23.78 23.78 23.78 23.78 0.0M
2025-03-24 23.85 23.85 23.85 23.85 0.0M
2025-03-21 23.41 23.41 23.41 23.41 0.0M
2025-03-20 23.51 23.51 23.51 23.51 0.0M
2025-03-19 23.64 23.64 23.64 23.64 0.0M
2025-03-18 23.37 23.37 23.37 23.37 0.0M
2025-03-17 23.47 23.47 23.47 23.47 0.0M
2025-03-14 23.19 23.19 23.19 23.19 0.0M
2025-03-13 22.68 22.68 22.68 22.68 0.0M
2025-03-12 23.09 23.09 23.09 23.09 0.0M
2025-03-11 23.19 23.19 23.19 23.19 0.0M
2025-03-10 23.60 23.60 23.60 23.60 0.0M
2025-03-07 24.08 24.08 24.08 24.08 0.0M
2025-03-06 23.76 23.79 23.76 23.79 0.0M
2025-03-05 24.11 24.11 24.11 24.11 0.0M
2025-03-04 23.93 23.93 23.93 23.93 0.0M
2025-03-03 24.30 24.30 24.30 24.30 0.0M
2025-02-28 24.74 24.74 24.74 24.74 0.0M
2025-02-27 24.60 24.60 24.60 24.60 0.0M
2025-02-26 24.86 24.86 24.86 24.86 0.0M
2025-02-25 24.84 24.84 24.84 24.84 0.0M
2025-02-24 24.88 24.88 24.88 24.88 0.0M
2025-02-21 24.86 24.86 24.86 24.86 0.0M
2025-02-20 25.17 25.37 25.17 25.37 0.0M
2025-02-19 25.52 25.52 25.52 25.52 0.0M
2025-02-18 25.39 25.39 25.39 25.39 0.0M
2025-02-14 25.25 25.25 25.25 25.25 0.0M
2025-02-13 25.13 25.13 25.13 25.13 0.0M
2025-02-12 24.85 24.85 24.85 24.85 0.0M
2025-02-11 24.99 24.99 24.99 24.99 0.0M
2025-02-10 24.99 24.99 24.99 24.99 0.0M
2025-02-07 24.97 24.97 24.97 24.97 0.0M
2025-02-06 25.05 25.05 25.05 25.05 0.0M
2025-02-05 25.19 25.19 25.19 25.19 0.0M
2025-02-04 25.04 25.04 25.04 25.04 0.0M
2025-02-03 25.00 25.00 25.00 25.00 0.0M
2025-01-31 25.23 25.23 25.23 25.23 0.0M
2025-01-30 25.48 25.48 25.48 25.48 0.0M
2025-01-29 25.27 25.27 25.27 25.27 0.0M
2025-01-28 25.17 25.17 25.17 25.17 0.0M
2025-01-27 25.29 25.29 25.29 25.29 0.0M
2025-01-24 25.39 25.39 25.39 25.39 0.0M
2025-01-23 25.38 25.38 25.38 25.38 0.0M
2025-01-22 25.18 25.18 25.18 25.18 0.0M
2025-01-21 25.15 25.15 25.15 25.15 0.0M
2025-01-17 24.84 24.84 24.84 24.84 0.0M
2025-01-16 24.57 24.67 24.57 24.67 0.0M
2025-01-15 24.66 24.66 24.56 24.62 0.0M
2025-01-14 24.28 24.31 24.28 24.31 0.0M
2025-01-13 24.06 24.06 24.06 24.06 0.0M
2025-01-10 23.95 23.95 23.90 23.90 0.0M
2025-01-08 24.04 24.28 24.04 24.28 0.0M
2025-01-07 24.40 24.40 24.34 24.34 0.0M
2025-01-06 24.45 24.45 24.45 24.45 0.0M
2025-01-03 24.28 24.28 24.28 24.28 0.0M
2025-01-02 24.05 24.05 24.05 24.05 0.0M