First Trust Canadian Capital Strength ETF - FST.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	74.85	74.71	74.71	74.85	74.71	402
January 12, 2026	73.93	74.43	74.43	74.43	73.93	719
January 09, 2026	73.5	73.8	73.8	73.84	73.5	9,400
January 08, 2026	72.42	72.96	72.96	72.99	72.42	5,510
January 07, 2026	72.41	72.51	72.51	72.65	72.41	8,579
January 06, 2026	72.87	72.91	72.91	72.92	72.87	544
January 05, 2026	72.1	72.35	72.35	72.41	72.1	600
January 02, 2026	71.74	71.76	71.76	71.82	71.54	2,513
December 31, 2025	71.7	71.58	71.58	71.7	71.58	520
December 30, 2025	72.11	72.05	72.05	72.14	72.05	2,171
December 29, 2025	71.79	72.05	72.05	72.14	71.79	1,792
December 23, 2025	72.22	72.29	72.29	72.29	72.22	3,500
December 22, 2025	72.28	72.28	72.28	72.28	72.26	900
December 19, 2025	71.5	71.79	71.79	71.79	71.5	679
December 18, 2025	70.96	71.05	71.05	71.05	70.96	300
December 17, 2025	70.3	70.46	70.46	70.46	70.3	2,101
December 16, 2025	70.6	70.6	70.6	70.6	70.6	200
December 15, 2025	71	71	71	71	71	339
December 12, 2025	71.63	70.97	70.97	71.63	70.97	3,986
December 11, 2025	71.43	71.61	71.61	71.61	71.43	1,628
December 10, 2025	70.9	71.28	71.23	71.28	70.75	1,628
December 09, 2025	71.32	70.95	70.95	71.32	70.95	700
December 08, 2025	71.04	71.04	71.04	71.04	71.04	200
December 05, 2025	71.65	71.65	71.65	71.65	71.65	3,913
December 04, 2025	70.57	71.44	71.44	71.55	70.57	8,527
December 03, 2025	70.51	70.54	70.54	70.54	70.42	600
December 02, 2025	70.5	70.43	70.43	70.5	70.32	1,000
December 01, 2025	71.15	71.15	71.15	71.15	71.15	345
November 28, 2025	71.47	71.47	71.47	71.47	71.47	800
November 27, 2025	71.19	71.47	71.47	71.49	71.19	2,305
November 26, 2025	71.06	71.43	71.43	71.45	71.06	7,432
November 25, 2025	70.41	70.85	70.85	70.92	70.41	3,427
November 24, 2025	69.22	70	70	70	69.22	1,500
November 21, 2025	68.52	69.11	69.11	69.14	68.52	6,512
November 20, 2025	69.7	68.94	68.94	69.7	68.94	1,139
November 19, 2025	69.04	69.32	69.32	69.32	69.04	4,407
November 18, 2025	68.99	68.99	68.99	68.99	68.99	8,112
November 17, 2025	69.6	69.15	69.15	69.65	68.93	8,112
November 14, 2025	69.97	69.86	69.86	69.97	69.86	328
November 13, 2025	69.63	69.49	69.49	69.63	69.34	536
November 12, 2025	69.36	70.42	70.42	70.42	69.36	3,308
November 11, 2025	69.14	69.14	69.14	69.14	69.14	200
November 10, 2025	68.92	68.99	68.99	68.99	68.75	500
November 07, 2025	67.76	67.76	67.76	67.76	67.76	821
November 06, 2025	69.68	68.55	68.55	69.68	68.55	821
November 05, 2025	68.94	69.86	69.86	69.86	68.94	6,203
November 04, 2025	68.72	68.72	68.72	68.72	68.72	221
November 03, 2025	69.14	69.54	69.54	69.54	69.14	400
October 31, 2025	69.54	69.54	69.54	69.54	69.54	217
October 30, 2025	69.35	69.26	69.26	69.35	69.26	2,100
October 29, 2025	69.95	69	69	69.95	69	1,914
October 28, 2025	69.82	69.78	69.78	69.82	69.78	1,900
October 27, 2025	69.19	69.19	69.19	69.19	69.19	119
October 24, 2025	69.69	69.59	69.59	69.69	69.59	500
October 23, 2025	69.2	69.2	69.2	69.2	69.2	213
October 22, 2025	68.37	68.22	68.22	68.37	68.22	2,500
October 21, 2025	68.59	68.24	68.24	68.59	68.24	1,200
October 20, 2025	69.32	69.32	69.32	69.32	69.32	400
October 17, 2025	69.08	68.84	68.84	69.08	68.84	652
October 16, 2025	69.76	69.46	69.46	69.76	69.23	1,200

First Trust Canadian Capital Strength ETF (FST.TO) TSX