Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust US Materials ETF (TSX: FHM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 21.31 21.31 21.31 0 -0.44(-2.02%)
May 27, 2020 21.75 21.75 21.75 0 +0.33(+1.54%)
May 26, 2020 21.39 21.42 21.39 21.42 1,100 +0.67(+3.23%)
May 25, 2020 20.75 20.75 20.75 50 +0.00(+0.00%)
May 22, 2020 20.75 20.75 20.75 20.75 1,000 -0.05(-0.24%)
May 21, 2020 20.80 20.80 20.80 20.80 500 +0.08(+0.39%)
May 19, 2020 20.72 20.72 20.72 0 +0.00(+0.00%)
May 15, 2020 20.72 20.72 20.72 0 +0.00(+0.00%)
May 14, 2020 20.72 20.72 20.72 2 +0.00(+0.00%)
May 13, 2020 20.72 20.72 20.72 10 +0.00(+0.00%)
May 11, 2020 20.72 20.72 20.72 0 +0.00(+0.00%)
May 08, 2020 20.72 20.72 20.72 20.72 2,452 +0.47(+2.32%)
May 07, 2020 20.23 20.25 20.22 20.25 300 +0.09(+0.45%)
May 06, 2020 20.46 20.46 20.16 20.16 200 +0.07(+0.35%)
May 01, 2020 20.09 20.09 20.09 0 -0.40(-1.95%)
Apr 30, 2020 20.49 20.49 20.49 20.49 400 +1.25(+6.50%)
Apr 29, 2020 19.24 19.24 19.24 50 +0.00(+0.00%)
Apr 28, 2020 19.24 19.24 19.24 32 +0.00(+0.00%)
Apr 27, 2020 19.24 19.24 19.24 52 +0.00(+0.00%)
Apr 23, 2020 19.24 19.24 19.24 0 +0.00(+0.00%)
Apr 21, 2020 19.24 19.24 19.24 0 +0.00(+0.00%)
Apr 17, 2020 19.24 19.24 19.24 0 +0.88(+4.79%)
Apr 16, 2020 18.39 18.39 18.36 18.36 200 -0.49(-2.60%)
Apr 15, 2020 18.82 18.88 18.82 18.85 300 -0.61(-3.13%)
Apr 14, 2020 20.11 20.11 19.46 19.46 500 +0.00(+0.00%)
Apr 13, 2020 19.46 19.46 19.46 19.46 100 +0.00(+0.00%)
Apr 08, 2020 19.46 19.46 19.46 19.46 100 +1.88(+10.69%)
Mar 27, 2020 17.58 17.58 17.58 0 -0.68(-3.72%)
Mar 26, 2020 18.06 18.26 18.05 18.26 4,800 +0.59(+3.34%)
Mar 25, 2020 17.74 17.74 17.64 17.67 16,000 +1.05(+6.32%)
Mar 24, 2020 16.62 16.62 16.62 16.62 800 +1.06(+6.81%)
Mar 23, 2020 15.54 15.57 15.54 15.56 2,400 -0.54(-3.35%)
Mar 20, 2020 16.10 16.10 16.10 16.10 1,600 -0.58(-3.48%)
Mar 18, 2020 16.68 16.68 16.68 0 -1.01(-5.71%)
Mar 17, 2020 17.69 17.69 17.69 17.69 1,600 -0.21(-1.17%)
Mar 13, 2020 17.90 17.90 17.90 0 -0.58(-3.14%)
Mar 11, 2020 18.48 18.48 18.48 0 -2.12(-10.29%)
Mar 06, 2020 20.60 20.60 20.60 0 -0.58(-2.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.