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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.02	46.07	46.07	46.47	45.81	23,533
February 19, 2026	46.17	46.19	46.15	46.25	45.84	161,700
February 18, 2026	46.11	46.28	46.24	46.54	46.07	17,800
February 17, 2026	45.7	46.19	46.15	46.38	45.61	7,409
February 13, 2026	45.77	46.03	45.99	46.21	45.61	22,941
February 12, 2026	46.07	45.71	45.67	46.65	45.57	26,931
February 11, 2026	46.47	46.07	46.03	46.47	45.6	4,408
February 10, 2026	46.34	46.04	46	46.34	46.02	18,416
February 09, 2026	45.81	46.35	46.31	46.4	45.81	14,124
February 06, 2026	45.33	45.83	45.83	45.83	45.06	35,509
February 05, 2026	44.96	44.49	44.49	45.09	44.41	49,218
February 04, 2026	46.18	45.33	45.33	46.18	44.64	42,800
February 03, 2026	46.2	46.17	46.17	46.29	45.65	23,900
February 02, 2026	45.57	45.99	45.99	46.16	45.57	11,004
January 30, 2026	46.55	45.66	45.66	46.56	45.46	24,024
January 29, 2026	47.03	46.62	46.62	47.03	45.97	91,833
January 28, 2026	46.64	47.03	47.03	47.17	46.64	156,300
January 27, 2026	46.08	46.37	46.37	46.46	46.08	24,900
January 26, 2026	46	45.78	45.78	46.07	45.78	160,621
January 23, 2026	46.07	46	46	46.07	45.74	36,000
January 22, 2026	46.1	46.05	46.05	46.22	45.9	15,510
January 21, 2026	45.94	45.68	45.68	45.94	45.06	10,607
January 20, 2026	45.24	45.48	45.44	45.83	45.22	160,644
January 16, 2026	45.72	45.71	45.71	45.87	45.55	4,481
January 15, 2026	45.44	45.63	45.63	46.06	45.44	22,200
January 14, 2026	45.42	45.32	45.32	45.44	45.01	10,822
January 13, 2026	45.46	45.45	45.45	45.56	45.36	4,700
January 12, 2026	44.7	45.23	45.23	45.35	44.68	15,500
January 09, 2026	44.68	44.75	44.75	44.91	44.66	9,845
January 08, 2026	44.97	44.45	44.45	44.97	44.36	17,300
January 07, 2026	45.1	44.86	44.86	45.1	44.72	22,523
January 06, 2026	44.3	45.1	45.1	45.13	44.3	31,546
January 05, 2026	44.17	44.27	44.27	44.33	43.82	25,100
January 02, 2026	43.37	43.79	43.79	43.79	43.37	113,500
December 31, 2025	43.31	43.03	43.03	43.32	43.03	14,303
December 30, 2025	43.79	43.29	43.29	43.79	43.19	4,002
December 29, 2025	43.59	43.57	43.57	43.59	43.34	12,700
December 26, 2025	43.83	43.64	43.64	43.83	43.62	19,006
December 24, 2025	43.92	43.77	43.77	43.92	43.72	3,100
December 23, 2025	43.8	43.77	43.77	43.84	43.7	13,034
December 22, 2025	43.98	43.95	43.95	44.17	43.87	24,900
December 19, 2025	42.8	43.5	43.5	43.75	42.8	16,603
December 18, 2025	42.61	42.76	42.76	43	42.61	5,331
December 17, 2025	43.04	42.23	42.23	43.04	42.23	7,602
December 16, 2025	43.08	42.81	42.81	43.08	42.44	86,946
December 15, 2025	43.71	42.86	42.86	43.71	42.86	9,734
December 12, 2025	44.06	43.51	43.51	44.07	43.25	25,100
December 11, 2025	43.65	44.22	44.17	44.32	43.65	50,119
December 10, 2025	43.83	43.85	43.8	44.12	43.62	88,545
December 09, 2025	43.63	43.77	43.73	44	43.63	132,135
December 08, 2025	43.93	43.7	43.65	43.93	43.43	6,300
December 05, 2025	43.77	43.62	43.62	43.77	43.46	7,900
December 04, 2025	43.28	43.71	43.71	43.73	43.28	33,736
December 03, 2025	43.2	43.29	43.29	43.32	43.03	14,400
December 02, 2025	43.4	43.1	43.1	43.4	42.99	9,200
December 01, 2025	43.32	43.01	43.01	43.52	42.94	82,000
November 28, 2025	43.2	43.46	43.46	43.5	43.2	147,447
November 26, 2025	42.83	43.12	43.12	43.14	42.78	65,100
November 25, 2025	42.43	42.74	42.74	42.74	42.06	7,105
November 24, 2025	41.8	42.4	42.4	42.41	41.8	23,416

First Trust SSI Strategic Convertible Securities ETF (FCVT) NASDAQ