First Trust Capital Strength UCITS ETF - FTCS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 03, 2025	32.22	32.11	32.11	32.22	32.11	154
September 02, 2025	32.09	32.12	32.12	32.12	32.09	6
September 01, 2025	32.28	32.28	32.28	32.28	32.28	0
August 29, 2025	32.15	32.15	32.15	32.15	32.15	0
August 28, 2025	32.03	32.03	32.03	32.03	32.03	0
August 27, 2025	32.1	32.18	32.18	32.23	32.1	20,667
August 26, 2025	31.94	32.11	32.11	32.11	31.94	300
August 22, 2025	32.51	32.51	32.51	32.51	32.51	0
August 21, 2025	32.31	32.31	32.31	32.31	32.31	0
August 20, 2025	32.71	32.5	32.5	32.71	32.5	41
August 19, 2025	32.26	32.26	32.26	32.26	32.26	0
August 18, 2025	32.2	32.09	32.09	32.2	32.09	4
August 15, 2025	32.12	32.02	32.02	32.12	32.02	300
August 14, 2025	32.02	32.1	32.1	32.19	32.02	328
August 13, 2025	31.96	32.11	32.11	32.11	31.96	300
August 12, 2025	31.87	31.87	31.87	31.87	31.87	0
August 11, 2025	31.99	31.74	31.74	31.99	31.74	10
August 08, 2025	31.79	31.77	31.77	31.79	31.77	2
August 07, 2025	31.87	31.57	31.57	31.87	31.57	630
August 06, 2025	31.62	31.68	31.68	31.68	31.62	150
August 05, 2025	31.56	31.56	31.56	31.56	31.56	0
August 04, 2025	31.65	31.65	31.65	31.65	31.65	0
August 01, 2025	31.28	31.28	31.28	31.28	31.28	0
July 31, 2025	31.65	31.6	31.6	31.65	31.6	300
July 30, 2025	31.72	31.72	31.72	31.72	31.72	0
July 29, 2025	31.69	31.78	31.78	31.78	31.65	457
July 28, 2025	31.75	31.81	31.81	31.81	31.73	2,542
July 25, 2025	31.85	31.85	31.85	31.85	31.85	0
July 24, 2025	31.82	31.82	31.82	31.82	31.82	0
July 23, 2025	31.81	31.81	31.81	31.81	31.81	0
July 22, 2025	31.67	31.67	31.67	31.67	31.67	0
July 21, 2025	31.58	31.58	31.58	31.58	31.58	0
July 18, 2025	31.53	31.51	31.51	31.53	31.51	300
July 17, 2025	31.28	31.38	31.38	31.38	31.28	3,650
July 16, 2025	31.1	31.04	31.04	31.1	31.04	8
July 15, 2025	31.48	31.26	31.26	31.48	31.26	1,100
July 14, 2025	31.44	31.44	31.44	31.44	31.44	0
July 11, 2025	31.47	31.47	31.47	31.47	31.47	0
July 10, 2025	31.74	31.81	31.81	31.81	31.74	3,890
July 09, 2025	31.58	31.58	31.58	31.58	31.58	0
July 08, 2025	31.77	31.77	31.77	31.77	31.77	0
July 07, 2025	31.81	31.81	31.81	31.81	31.81	0
July 04, 2025	31.77	31.77	31.77	31.77	31.77	0
July 03, 2025	31.91	31.91	31.91	31.91	31.91	0
July 02, 2025	32.14	31.62	31.62	32.14	31.62	208
July 01, 2025	31.9	31.9	31.9	31.9	31.9	0
June 30, 2025	31.29	31.29	31.29	31.29	31.29	0
June 27, 2025	31.33	31.33	31.33	31.33	31.33	0
June 26, 2025	31.13	31.13	31.13	31.13	31.13	0
June 25, 2025	31.07	31.07	31.07	31.07	31.07	0
June 24, 2025	31.15	31.15	31.15	31.15	31.15	0
June 23, 2025	30.86	30.86	30.86	30.86	30.86	0
June 20, 2025	30.85	30.85	30.85	30.85	30.85	0
June 19, 2025	30.43	30.43	30.43	30.43	30.43	0
June 18, 2025	30.9	30.9	30.9	30.9	30.9	0
June 17, 2025	30.98	30.98	30.98	30.98	30.98	0
June 16, 2025	31.17	31.17	31.17	31.17	31.17	0
June 13, 2025	31.34	31.34	31.34	31.34	31.34	0
June 12, 2025	31.17	31.36	31.36	31.36	31.11	1,655
June 11, 2025	31.44	31.44	31.44	31.44	31.44	0

First Trust Capital Strength UCITS ETF (FTCS.L) LSE