First Trust Small Cap Val... (FYT)
NASDAQ: FYT
· Real-Time Price · USD
53.78
-0.23 (-0.43%)
At close: Aug 21, 2025, 11:00 AM
FYT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 54.57 | 54.57 | 53.96 | 54.01 | 54.01 | -0.84% | 5,377 |
| Aug 19, 2025 | 55.00 | 55.00 | 54.31 | 54.47 | 54.47 | 0.50% | 3,326 |
| Aug 18, 2025 | 54.31 | 54.40 | 54.09 | 54.20 | 54.20 | 0.11% | 4,336 |
| Aug 15, 2025 | 54.25 | 54.28 | 54.14 | 54.14 | 54.14 | -0.99% | 3,400 |
| Aug 14, 2025 | 54.44 | 54.68 | 54.18 | 54.68 | 54.68 | -1.12% | 4,500 |
| Aug 13, 2025 | 54.40 | 55.42 | 54.22 | 55.30 | 55.30 | 3.00% | 8,000 |
| Aug 12, 2025 | 52.20 | 53.69 | 52.20 | 53.69 | 53.69 | 3.47% | 4,834 |
| Aug 11, 2025 | 52.16 | 52.16 | 51.70 | 51.89 | 51.89 | -0.04% | 3,962 |
| Aug 8, 2025 | 51.85 | 52.13 | 51.84 | 51.91 | 51.91 | 0.27% | 6,941 |
| Aug 7, 2025 | 52.69 | 52.69 | 51.70 | 51.77 | 51.77 | -0.58% | 8,731 |
| Aug 6, 2025 | 52.21 | 52.21 | 52.07 | 52.07 | 52.07 | 0.13% | 6,704 |
| Aug 5, 2025 | 51.79 | 52.00 | 51.25 | 52.00 | 52.00 | 0.89% | 4,700 |
| Aug 4, 2025 | 50.92 | 51.56 | 50.83 | 51.54 | 51.54 | 2.16% | 4,226 |
| Aug 1, 2025 | 50.95 | 50.95 | 50.15 | 50.45 | 50.45 | -1.83% | 3,900 |
| Jul 31, 2025 | 51.88 | 51.88 | 51.26 | 51.39 | 51.39 | -1.32% | 8,002 |
| Jul 30, 2025 | 52.92 | 53.06 | 51.84 | 52.08 | 52.08 | -1.85% | 4,023 |
| Jul 29, 2025 | 53.55 | 53.55 | 52.91 | 53.06 | 53.06 | -0.60% | 4,800 |
| Jul 28, 2025 | 53.89 | 53.89 | 53.28 | 53.38 | 53.38 | -0.22% | 7,431 |
| Jul 25, 2025 | 53.47 | 53.50 | 52.96 | 53.50 | 53.50 | 0.34% | 5,200 |
| Jul 24, 2025 | 53.87 | 53.87 | 53.25 | 53.32 | 53.32 | -1.44% | 3,605 |