Nasdaq - Delayed Quote • USD
FT 9802: FTP American Recovery Portfolio, Series 6 - Cash (FHIWHX)
At close: January 8 at 8:02 PM EST
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Dec 7, 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
Dec 5, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Dec 1, 2023 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
Nov 30, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
Nov 29, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Nov 28, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Nov 27, 2023 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - |
Nov 24, 2023 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | - |
Nov 22, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
Nov 21, 2023 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
Nov 20, 2023 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - |
Nov 17, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
Nov 16, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Nov 15, 2023 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
Nov 14, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
Nov 13, 2023 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - |
Nov 10, 2023 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | - |
Nov 8, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
Nov 7, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
Nov 6, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Nov 3, 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
Nov 2, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
Nov 1, 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
Oct 31, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
Oct 27, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
Oct 26, 2023 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
Oct 25, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
Oct 20, 2023 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
Oct 19, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - |
Oct 18, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - |
Oct 17, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
Oct 16, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - |
Oct 13, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
Oct 12, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
Oct 11, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
Oct 10, 2023 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | - |
Oct 9, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Oct 6, 2023 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - |
Oct 5, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
Oct 4, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
Oct 3, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
Oct 2, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Sep 29, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - |
Sep 28, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
Sep 27, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Sep 26, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | - |
Sep 25, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - |
Sep 20, 2023 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
Sep 19, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
Sep 18, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Sep 15, 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
Sep 14, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
Related Tickers
RYMNX Rydex Precious Metals A
39.59
+5.57%
RYPMX Rydex Precious Metals Inv
42.70
+5.56%
RYMPX Rydex Precious Metals H
37.98
+5.56%
RYZCX Rydex Precious Metals C
30.77
+5.56%
FEGOX First Eagle Gold C
26.44
+4.18%
SGGDX First Eagle Gold A
29.33
+4.15%
FEGIX First Eagle Gold I
30.36
+4.15%
FEURX First Eagle Gold R6
30.45
+4.14%
WBVNX William Blair Small Cap Value N
30.56
+2.69%
ICSCX William Blair Small Cap Value I
30.57
+2.69%
WBVRX William Blair Small Cap Value R6
30.58
+2.69%
AXVNX Acclivity Small Cap Value N
19.25
+2.67%
AXVIX Acclivity Small Cap Value I
19.03
+2.64%
JMCRX James Micro Cap
22.42
+2.56%
HICGX Hennessy Cornerstone Growth Inst
36.53
+2.44%
HFCGX Hennessy Cornerstone Growth Investor
34.92
+2.43%
RYPNX Royce Small-Cap Opportunity Invmt
15.63
+2.36%
ROFIX Royce Small-Cap Opportunity Instl
16.06
+2.29%
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
38.40
+2.21%
FCDCX Fidelity Stock Selector Small Cap Fund
31.56
+2.20%
GTCSX Glenmede Small Cap Equity Adv
33.55
+2.19%
FCDTX Fidelity Stock Selector Small Cap Fund
35.00
+2.19%
GTSCX Glenmede Small Cap Equity Instl
36.16
+2.18%
AATIX Ancora/Thelen Small-Mid Cap I
19.45
+2.15%
AATSX Ancora/Thelen Small-Mid Cap S
20.09
+2.14%
FSCTX Fidelity Advisor Small Cap M
27.71
+2.10%
FSCDX Fidelity Advisor Small Cap A
31.61
+2.10%
NEAGX Needham Aggressive Growth Retail
45.23
+2.10%
NEAIX Needham Aggressive Growth Institutional
47.68
+2.10%
PVIVX Paradigm Micro-Cap
55.96
+2.10%
FZAOX Fidelity Advisor Small Cap Z
37.02
+2.10%
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
24.87
+2.09%
FSCIX Fidelity Advisor Small Cap I
36.70
+2.09%
DRSVX Foundry Partners Small Cap Value Fund
22.54
+2.08%
FSCEX Fidelity Advisor Small Cap C
19.12
+2.08%
DRISX Foundry Partners Small Cap Value Fund
22.69
+2.07%
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
26.25
+2.06%
ANONX American Century Small Cap Growth I
21.89
+2.05%
WBSRX William Blair Small Cap Growth R6
36.83
+2.05%
ANODX American Century Small Cap Growth R6
22.40
+2.05%
ANOYX American Century Small Cap Growth Y
22.41
+2.05%
ANOHX American Century Small Cap Growth G
23.44
+2.05%
ANOCX American Century Small Cap Growth C
15.49
+2.04%
NEJYX Natixis Vaughan Nelson Small Cap Value Y
21.01
+2.04%
BUFOX Buffalo Early Stage Growth Fd
16.53
+2.04%
VSCNX Natixis Vaughan Nelson Small Cap Value N
21.05
+2.04%
WBSIX William Blair Small Cap Growth I
36.68
+2.03%
WBSNX William Blair Small Cap Growth N
30.70
+2.03%
NEFJX Natixis Vaughan Nelson Small Cap Value A
19.69
+2.02%
ANORX American Century Small Cap Growth R
18.23
+2.01%
ANOIX American Century Small Cap Growth Inv
20.79
+2.01%
ANOAX American Century Small Cap Growth A
19.31
+2.01%
ANOGX American Century Small Cap Growth R5
21.90
+2.00%
HWSCX Hotchkis & Wiley Small Cap Value C
58.49
+1.99%
HWSIX Hotchkis & Wiley Small Cap Value I
77.99
+1.99%
HWSZX Hotchkis & Wiley Small Cap Value Z
78.03
+1.99%
HWSAX Hotchkis & Wiley Small Cap Value A
77.34
+1.98%
FDVLX Fidelity Value
15.57
+1.96%
TARKX Tarkio
29.07
+1.96%
CSMVX Congress Small Cap Growth Retail
38.98
+1.96%
BUIOX Buffalo Early Stage Growth Instl
16.66
+1.96%
FSHOX Fidelity Select Construction & Housing
126.54
+1.96%
CSMCX Congress Small Cap Growth Institutional
44.83
+1.96%
FAVFX Fidelity Advisor Value Fund
38.17
+1.95%
RYVLX Rydex NASDAQ-100 2x Strategy A
509.10
+1.94%
PVFAX Paradigm Value
60.95
+1.94%
RYVYX Rydex NASDAQ-100 2x Strategy H
508.94
+1.94%
RYCCX Rydex NASDAQ-100 2x Strategy C
366.55
+1.94%
LKSCX LKCM Small Cap Equity Instl
20.80
+1.91%
UOPSX ProFunds UltraNASDAQ-100 Fund
69.35
+1.91%
UOPIX ProFunds UltraNASDAQ-100 Fund
100.50
+1.91%
RPMFX Reinhart Genesis PMV Advisor
16.62
+1.90%
FVLKX Fidelity Value K
15.59
+1.90%
INPSX ProFunds Internet UltraSector Svc
27.08
+1.88%
INPIX ProFunds Internet UltraSector Inv
42.42
+1.87%
RPMAX Reinhart Genesis PMV Investor
16.48
+1.85%
OSCYX Invesco Main Street Small Cap Y
22.80
+1.83%
OSSIX Invesco Main Street Small Cap R6
22.91
+1.82%
WISGX Segall Bryant & Hamill Small Cap GrInstl
20.69
+1.82%
OSCNX Invesco Main Street Small Cap R
21.85
+1.82%
OSCAX Invesco Main Street Small Cap A
22.48
+1.81%
FGEMX Fidelity Advisor Communication ServicesM
97.50
+0.87%
FGDMX Fidelity Advisor Communication ServicesA
98.67
+0.87%
MNSQX Invesco Main Street Small Cap R5
22.70
+1.79%
FTHSX FullerThaler Behavioral Sm-Cp Eq Inst
47.27
+1.79%
FTHNX FullerThaler Behavioral Sm-Cp Eq Inv
46.85
+1.78%
OSCCX Invesco Main Street Small Cap C
20.57
+1.78%
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
20.09
+1.77%
PFSLX Paradigm Select Fund
79.28
+1.77%
BCSVX Brown Capital Management International Small Company Fund
24.14
+1.77%
FTHFX FullerThaler Behavioral Sm-Cp Eq R6
47.73
+1.77%
FTHAX FullerThaler Behavioral Sm-Cp Eq A
46.75
+1.76%
NOMIX Northern Mid Cap Index
21.99
+1.76%
FTYCX FullerThaler Behavioral Sm-Cp Eq C
45.88
+1.75%
DNSMX Driehaus Small Cap Growth Institutional
22.20
+1.74%
WGMCX Wasatch Ultra Growth Institutional
33.91
+1.74%
WFSAX Allspring Small Company Growth A
31.67
+1.73%
NESIX Needham Small Cap Growth Institutional
18.78
+1.73%
LSSNX Loomis Sayles Small Cap Growth N
29.35
+1.73%
NESGX Needham Small Cap Growth Retail
17.63
+1.73%