First Trust Lunt U.S. Fac... (FCTR)
CBOE: FCTR
· Real-Time Price · USD
35.52
-0.06 (-0.18%)
At close: Oct 02, 2025, 10:48 AM
FCTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 35.51 | 35.58 | 35.46 | 35.54 | 35.54 | 0.08% | 3,901 |
| Sep 30, 2025 | 35.44 | 35.54 | 35.30 | 35.51 | 35.51 | 0.06% | 17,100 |
| Sep 29, 2025 | 35.44 | 35.58 | 35.44 | 35.49 | 35.49 | 0.97% | 1,800 |
| Sep 26, 2025 | 34.96 | 35.16 | 34.96 | 35.15 | 35.15 | 0.98% | 4,131 |
| Sep 25, 2025 | 34.70 | 34.85 | 34.56 | 34.81 | 34.81 | -0.88% | 3,537 |
| Sep 24, 2025 | 35.42 | 35.42 | 35.12 | 35.12 | 35.07 | -0.82% | 2,900 |
| Sep 23, 2025 | 35.58 | 35.62 | 35.41 | 35.41 | 35.36 | -0.53% | 1,800 |
| Sep 22, 2025 | 35.29 | 35.62 | 35.29 | 35.60 | 35.55 | 0.37% | 5,029 |
| Sep 19, 2025 | 35.30 | 35.47 | 35.22 | 35.47 | 35.42 | 0.45% | 4,325 |
| Sep 18, 2025 | 35.12 | 35.50 | 35.12 | 35.31 | 35.26 | 1.15% | 2,232 |
| Sep 17, 2025 | 34.90 | 35.00 | 34.90 | 34.91 | 34.87 | -0.03% | 1,400 |
| Sep 16, 2025 | 34.81 | 34.92 | 34.80 | 34.92 | 34.88 | -0.23% | 1,600 |
| Sep 15, 2025 | 35.07 | 35.07 | 34.99 | 35.00 | 34.95 | 0.29% | 700 |
| Sep 12, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.85 | -0.48% | 225 |
| Sep 11, 2025 | 34.93 | 35.09 | 34.93 | 35.07 | 35.02 | 0.86% | 3,537 |
| Sep 10, 2025 | 34.83 | 34.83 | 34.60 | 34.77 | 34.72 | 0.46% | 24,321 |
| Sep 9, 2025 | 34.38 | 34.61 | 34.38 | 34.61 | 34.57 | 0.26% | 5,632 |
| Sep 8, 2025 | 34.41 | 34.52 | 34.33 | 34.52 | 34.47 | 1.26% | 800 |
| Sep 5, 2025 | 34.32 | 34.32 | 33.88 | 34.09 | 34.04 | -0.20% | 3,500 |
| Sep 4, 2025 | 33.80 | 34.16 | 33.80 | 34.16 | 34.12 | 0.53% | 3,438 |
Page 1 of 91