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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.03	33.87	33.87	34.03	33.87	450
February 19, 2026	34.08	33.91	33.91	34.08	33.91	10,842
February 18, 2026	34.05	34.06	34.06	34.06	34.05	1,749
February 17, 2026	33.9	33.95	33.95	33.95	33.9	300
February 16, 2026	33.94	33.94	33.94	33.94	33.94	1
February 13, 2026	33.81	33.63	33.63	33.85	33.63	3,365
February 12, 2026	34.25	34.04	34.04	34.25	34.04	1,800
February 11, 2026	34.27	34.1	34.1	34.28	34.1	450
February 10, 2026	34.26	34.26	34.26	34.26	34.26	0
February 09, 2026	35.01	35.01	35.01	35.01	35.01	58
February 06, 2026	34.27	34.33	34.33	34.33	34.26	300
February 05, 2026	34.19	34.1	34.1	34.19	34.1	1,516
February 04, 2026	33.97	34.03	34.03	34.03	33.97	300
February 03, 2026	33.95	33.96	33.96	33.96	33.95	300
February 02, 2026	33.51	33.85	33.85	33.85	33.51	564
January 30, 2026	33.23	33.35	33.35	33.35	33.23	7,004
January 29, 2026	33.38	33.41	33.41	33.57	33.35	13,795
January 28, 2026	33.42	33.42	33.42	33.44	33.41	3,312
January 27, 2026	33.57	33.4	33.4	33.57	33.4	600
January 26, 2026	33.46	33.46	33.46	33.46	33.46	0
January 23, 2026	33.42	33.34	33.34	33.42	33.34	1,883
January 22, 2026	33.51	33.47	33.47	33.54	32.74	1,771
January 21, 2026	33.22	33.22	33.22	33.22	33.22	0
January 20, 2026	33.18	33.18	33.18	33.18	33.18	0
January 19, 2026	33.03	33.01	33.01	33.03	33.01	0
January 16, 2026	33.49	33.46	33.46	33.49	33.46	0
January 15, 2026	33.42	33.49	33.49	33.49	33.42	1,700
January 14, 2026	33.07	33.31	33.31	33.31	32.51	450
January 13, 2026	33.24	33	33	33.24	33	301
January 12, 2026	32.91	33.05	33.05	33.05	32.91	450
January 09, 2026	32.96	32.96	32.96	32.96	32.96	0
January 08, 2026	32.6	32.87	32.87	32.87	32.51	3,450
January 07, 2026	32.74	32.64	32.64	32.74	32.64	300
January 06, 2026	32.64	32.64	32.64	32.64	32.64	0
January 05, 2026	32.2	32.43	32.43	32.43	32.17	582
January 02, 2026	32.15	32.15	32.15	32.15	32.15	0
December 31, 2025	32.39	32.39	32.39	32.39	32.39	0
December 30, 2025	32.44	32.43	32.45	32.44	32.43	300
December 29, 2025	32.63	32.48	32.48	32.63	32.48	450
December 24, 2025	32.44	32.44	32.44	32.44	32.44	0
December 23, 2025	32.36	32.36	32.36	32.36	32.36	0
December 22, 2025	32.4	32.4	32.4	32.4	32.4	0
December 19, 2025	32.31	32.31	32.31	32.31	32.31	0
December 18, 2025	32.3	32.34	32.34	32.34	32.28	750
December 17, 2025	32.33	32.38	32.38	32.38	32.33	300
December 16, 2025	32.27	32.27	32.27	32.27	32.27	0
December 15, 2025	32.46	32.46	32.46	32.46	32.46	0
December 12, 2025	32.34	32.35	32.35	32.35	32.34	8,850
December 11, 2025	31.92	32.28	32.28	32.28	31.92	300
December 10, 2025	31.82	31.88	31.88	31.88	31.82	13,200
December 09, 2025	31.56	31.94	31.94	31.94	31.35	5,296
December 08, 2025	32.04	31.89	31.89	32.04	31.89	300
December 05, 2025	32.08	32.07	32.07	32.08	32.07	3,200
December 04, 2025	32.09	32.09	32.09	32.09	32.09	0
December 03, 2025	32.08	32.06	32.06	32.22	32.06	110,091
December 02, 2025	31.99	31.86	31.86	31.99	31.86	160
December 01, 2025	32.15	32.15	32.15	32.15	32.15	0
November 28, 2025	32.06	32.16	32.16	32.16	31.95	13,184
November 27, 2025	32.05	32.05	32.05	32.05	32.05	0
November 26, 2025	32.14	32.12	32.12	32.17	32.12	7,298

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