First Trust Small Cap Buy... (FTKI)
19.12
-0.13 (-0.70%)
At close: Mar 18, 2025, 12:52 PM
19.16
0.23%
After-hours: Mar 18, 2025, 12:52 PM EDT
LYFT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 19.12 | 19.16 | 19.12 | 19.16 | -0.09 | -0.47% | 5,200 |
| Mar 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 0.24 | 1.26% | 5 |
| Mar 14, 2025 | 18.92 | 19.01 | 18.92 | 19.01 | 0.40 | 2.15% | 109 |
| Mar 13, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | -0.27 | -1.43% | 16 |
| Mar 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | -0.05 | -0.26% | 1 |
| Mar 11, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | -0.03 | -0.16% | 53 |
| Mar 10, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | -0.43 | -2.22% | 46 |
| Mar 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 0.15 | 0.78% | 10 |
| Mar 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | -0.22 | -1.13% | 6 |
| Mar 5, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 0.15 | 0.78% | 9 |
| Mar 4, 2025 | 19.59 | 19.59 | 19.31 | 19.31 | -0.18 | -0.92% | 115 |
| Mar 3, 2025 | 19.89 | 19.89 | 19.49 | 19.49 | -0.47 | -2.35% | 1,183 |
| Feb 28, 2025 | 19.86 | 19.96 | 19.86 | 19.96 | 0.15 | 0.76% | 1,845 |
| Feb 27, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | n/a | n/a | 0 |