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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.52	74.46	74.46	74.52	74.46	3,400
February 19, 2026	73.91	74.27	74.27	74.3	73.72	4,600
February 18, 2026	73.94	73.94	73.94	73.98	73.84	1,134
February 17, 2026	72.42	72.85	72.85	72.88	72.42	1,700
February 13, 2026	72.53	72.5	72.5	72.75	72.5	3,100
February 12, 2026	74.31	71.75	71.75	74.31	71.75	5,200
February 11, 2026	75.39	74.12	74.15	75.39	73.95	2,332
February 10, 2026	74.79	74.64	74.64	74.79	74.64	913
February 09, 2026	74.1	74.16	74.16	74.16	74.1	1,118
February 06, 2026	73.15	73.38	73.71	73.45	73.15	7,761
February 05, 2026	72.92	72.62	72.62	73.22	72.62	689
February 04, 2026	73.15	73.14	73.14	73.21	72.91	1,500
February 03, 2026	73.38	72.58	72.58	73.38	72.4	9,236
February 02, 2026	72.6	72.79	72.79	72.79	72.52	900
January 30, 2026	72.58	71.7	71.7	72.58	71.5	7,900
January 29, 2026	73.4	72.8	72.8	73.4	72.8	400
January 28, 2026	74.25	74.01	74.01	74.25	73.44	4,429
January 27, 2026	74.3	74.15	74.15	74.3	74.13	548
January 26, 2026	74.39	74.25	74.25	74.39	74.24	2,100
January 23, 2026	74.35	74.38	74.38	74.44	74.28	1,908
January 22, 2026	74.39	74.36	74.36	74.58	74.35	1,400
January 21, 2026	73.98	74.15	74.14	74.29	73.75	3,480
January 20, 2026	74.2	74.15	74.15	74.42	74.15	2,119
January 19, 2026	74.43	74.52	74.52	74.52	74.43	1,700
January 16, 2026	74.5	74.49	74.49	74.58	74.42	1,600
January 15, 2026	74.28	74.28	74.28	74.28	74.28	464
January 14, 2026	74.63	74.21	74.21	74.63	74.02	1,761
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

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