MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCFY — First Trust S&P 500 Diversified Free Cash Flow ETF
NYSE ArcaFirst Trust S&P 500 Diversified Free Cash Flow ETF
$29.09
+0.02(+0.07%)
- O
- 29.09
- H
- 29.09
- L
- 29.09
- V
- 14.99
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.09
Period Return+35.23%
Period High$31.01
Period Low$21.51
Avg Daily Volume517
Total Trading Days365
FCFY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.09 | $29.09 | $29.09 | $29.09 | +$0.02 | +0.07% | 15 | $29.15 | $29.09 $29.09 |
| Oct 1, 2026 | $29.02 | $29.07 | $29.02 | $29.07 | +$0.21 | +0.71% | 673 | $29.02 | $29.02 $29.07 |
| Sep 30, 2026 | $28.98 | $28.98 | $28.87 | $28.87 | $-0.02 | -0.07% | 1,336 | $28.98 | $28.87 $28.98 |
| Sep 29, 2026 | $28.89 | $28.89 | $28.89 | $28.89 | $-0.04 | -0.14% | 130 | $28.75 | $28.89 $28.89 |
| Sep 28, 2026 | $28.89 | $28.93 | $28.89 | $28.93 | $-0.35 | -1.19% | 1,269 | $28.89 | $28.89 $28.93 |
| Sep 25, 2026 | $29.28 | $29.30 | $29.20 | $29.28 | +$0.14 | +0.46% | 22,892 | $29.25 | $29.20 $29.30 |
| Sep 24, 2026 | $29.14 | $29.14 | $29.14 | $29.14 | $-0.39 | -1.31% | 151 | $29.28 | $29.14 $29.14 |
| Sep 23, 2026 | $29.65 | $29.65 | $29.53 | $29.53 | $-0.23 | -0.76% | 137 | $29.65 | $29.53 $29.65 |
| Sep 22, 2026 | $29.93 | $29.93 | $29.75 | $29.75 | $-0.29 | -0.97% | 1,760 | $29.78 | $29.75 $29.93 |
| Sep 21, 2026 | $30.09 | $30.09 | $30.04 | $30.04 | +$0.11 | +0.38% | 1,485 | $30.08 | $30.04 $30.09 |
| Sep 18, 2026 | $30.02 | $30.02 | $29.93 | $29.93 | $-0.50 | -1.64% | 335 | $30.04 | $29.93 $30.02 |
| Sep 17, 2026 | $30.42 | $30.44 | $30.42 | $30.43 | +$0.30 | +1.00% | 1,110 | $30.43 | $30.42 $30.44 |
| Sep 16, 2026 | $30.44 | $30.44 | $30.04 | $30.13 | $-0.51 | -1.66% | 3,684 | $30.10 | $30.04 $30.44 |
| Sep 15, 2026 | $30.67 | $30.67 | $30.63 | $30.63 | $-0.06 | -0.18% | 2,108 | $30.65 | $30.63 $30.67 |
| Sep 14, 2026 | $30.51 | $30.71 | $30.51 | $30.69 | +$0.26 | +0.85% | 1,587 | $30.63 | $30.51 $30.71 |
| Sep 11, 2026 | $30.43 | $30.44 | $30.38 | $30.43 | +$0.52 | +1.73% | 22,669 | $30.42 | $30.38 $30.44 |
| Sep 10, 2026 | $29.91 | $29.91 | $29.91 | $29.91 | +$0.15 | +0.52% | 45 | $29.86 | $29.91 $29.91 |
| Sep 9, 2026 | $29.93 | $29.93 | $29.76 | $29.76 | $-0.27 | -0.89% | 130 | $29.90 | $29.76 $29.93 |
| Sep 8, 2026 | $30.03 | $30.03 | $30.03 | $30.03 | $-0.66 | -2.16% | 53 | $30.23 | $30.03 $30.03 |
| Sep 4, 2026 | $30.78 | $30.78 | $30.69 | $30.69 | $-0.28 | -0.90% | 540 | $30.72 | $30.69 $30.78 |
| Sep 3, 2026 | $30.82 | $31.01 | $30.82 | $30.97 | +$0.34 | +1.13% | 1,470 | $30.92 | $30.82 $31.01 |
| Sep 2, 2026 | $30.59 | $30.62 | $30.59 | $30.62 | +$0.38 | +1.27% | 611 | $30.59 | $30.59 $30.62 |
| Sep 1, 2026 | $30.24 | $30.24 | $30.24 | $30.24 | $-0.17 | -0.56% | 22 | $30.40 | $30.24 $30.24 |
| Aug 31, 2026 | $30.34 | $30.41 | $30.34 | $30.41 | $-0.18 | -0.59% | 516 | $30.34 | $30.34 $30.41 |
| Aug 28, 2026 | $30.60 | $30.60 | $30.59 | $30.59 | +$0.11 | +0.35% | 301 | $30.58 | $30.59 $30.60 |
| Aug 27, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | +$0.08 | +0.25% | 29 | $30.42 | $30.48 $30.48 |
| Aug 26, 2026 | $30.31 | $30.40 | $30.31 | $30.40 | +$0.02 | +0.07% | 869 | $30.32 | $30.31 $30.40 |
| Aug 25, 2026 | $30.38 | $30.38 | $30.38 | $30.38 | $-0.05 | -0.17% | 109 | $30.42 | $30.38 $30.38 |
| Aug 24, 2026 | $30.39 | $30.43 | $30.39 | $30.43 | +$0.09 | +0.31% | 264 | $30.40 | $30.39 $30.43 |
| Aug 21, 2026 | $30.20 | $30.34 | $30.20 | $30.34 | +$0.26 | +0.86% | 155 | $30.25 | $30.20 $30.34 |