First Trust SSI Strategic Convertible Securities ETF - FCVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.53	43.73	43.73	44.02	42.7	56,600
November 06, 2025	44.12	43.55	43.55	44.14	43.55	99,200
November 05, 2025	43.69	44.16	44.16	44.26	43.69	10,713
November 04, 2025	43.77	43.56	43.56	44.28	43.56	3,800
November 03, 2025	44.44	44.62	44.62	44.69	44.26	6,028
October 31, 2025	44.26	44.38	44.38	44.38	44.1	12,738
October 30, 2025	44.16	44.12	44.12	44.3	43.95	4,232
October 29, 2025	44.39	44.58	44.58	44.75	43.81	35,500
October 28, 2025	44.54	44.23	44.23	44.57	44.13	74,000
October 27, 2025	44.28	44.4	44.4	44.64	44.25	25,800
October 24, 2025	43.65	44.06	44.06	44.21	43.65	16,981
October 23, 2025	43.3	43.52	43.52	43.55	43.16	398,156
October 22, 2025	43.75	43.15	43.15	43.75	42.96	38,450
October 21, 2025	44.24	43.88	43.88	44.24	43.76	9,300
October 20, 2025	44.05	44.16	44.11	44.41	44.03	9,300
October 17, 2025	43.68	43.73	43.73	43.92	43.37	142,152
October 16, 2025	44.71	44.04	44.04	44.71	43.95	15,535
October 15, 2025	44.73	44.42	44.42	44.73	44.27	5,039
October 14, 2025	43.8	44.05	44.05	44.05	43.75	5,631
October 13, 2025	43.92	44.01	44.01	44.34	43.6	36,100
October 10, 2025	44.23	43.1	43.1	44.35	43.05	208,900
October 09, 2025	44.07	43.89	43.89	44.08	43.8	196,200
October 08, 2025	43.34	43.96	43.96	44.05	43.34	1,843
October 07, 2025	44.32	43.54	43.54	44.32	43.34	77,500
October 06, 2025	44.06	43.99	43.99	44.09	43.88	12,900
October 03, 2025	43.66	43.75	43.75	43.9	43.62	12,716
October 02, 2025	43.47	43.46	43.46	43.64	43.32	34,538
October 01, 2025	43	43.18	43.18	43.3	43	29,815
September 30, 2025	42.86	42.77	42.77	42.86	42.43	7,900
September 29, 2025	42.54	42.72	42.72	42.75	42.54	20,526
September 26, 2025	42.38	42.18	42.18	42.38	41.91	7,600
September 25, 2025	42.23	42.27	42.27	42.27	41.93	11,215
September 24, 2025	43.15	42.5	42.44	43.15	42.43	13,249
September 23, 2025	42.95	42.81	42.76	43.13	42.59	48,900
September 22, 2025	42.88	43.08	43.03	43.2	42.8	4,548
September 19, 2025	42.63	42.78	42.73	42.84	42.56	6,624
September 18, 2025	42.11	42.56	42.51	42.62	42.11	6,649
September 17, 2025	42.03	42.1	42.05	42.15	41.89	13,600
September 16, 2025	41.94	42	41.95	42	41.75	3,527
September 15, 2025	42.05	42.04	42.04	42.07	41.86	9,400
September 12, 2025	41.67	41.75	41.75	41.75	41.56	2,800
September 11, 2025	41.46	41.78	41.78	41.86	41.46	5,400
September 10, 2025	41.5	41.31	41.31	41.51	41.22	145,578
September 09, 2025	41.07	41.34	41.34	41.5	41.07	21,837
September 08, 2025	41.03	41.1	41.1	41.12	40.78	14,500
September 05, 2025	40.36	40.88	40.88	40.97	40.36	23,352
September 04, 2025	40.33	40.41	40.41	40.46	40.14	34,537
September 03, 2025	40.43	40.22	40.22	40.62	40.2	3,813
September 02, 2025	40.06	40.47	40.47	40.56	40.06	14,100
August 29, 2025	40.68	40.4	40.4	40.72	40.34	14,897
August 28, 2025	40.54	40.75	40.75	40.75	40.54	8,800
August 27, 2025	40.22	40.33	40.33	40.4	40.21	313,700
August 26, 2025	40.3	40.27	40.27	40.3	40.1	2,004
August 25, 2025	40.33	40.25	40.25	40.41	40.01	13,311
August 22, 2025	39.42	40.18	40.18	40.34	39.42	28,400
August 21, 2025	39.4	39.53	39.53	39.63	39.38	2,432
August 20, 2025	39.61	39.56	39.51	39.61	39.22	14,000
August 19, 2025	39.97	39.64	39.59	39.97	39.54	24,332
August 18, 2025	39.93	40.07	40.02	40.17	39.93	138,800
August 15, 2025	40.23	40.03	40.03	40.23	39.9	76,300

First Trust SSI Strategic Convertible Securities ETF (FCVT) NASDAQ