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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	31.83	31.91	31.91	31.95	31.83	12,019
November 24, 2025	31.81	31.6	31.6	31.81	31.6	150
November 21, 2025	31.58	31.58	31.58	31.58	31.58	0
November 20, 2025	31.46	31.39	31.39	31.46	31.39	3,314
November 19, 2025	31.53	31.22	31.22	31.53	31.22	457
November 18, 2025	31.52	31.52	31.52	31.52	31.52	0
November 17, 2025	31.85	31.73	31.73	31.85	31.64	14,088
November 14, 2025	31.93	31.93	31.93	31.95	31.93	152
November 13, 2025	32.2	32.2	32.2	32.2	32.2	77
November 12, 2025	32.19	32.19	32.19	32.19	32.19	0
November 11, 2025	31.88	31.97	31.97	31.97	31.88	286
November 10, 2025	31.61	31.61	31.61	31.61	31.61	0
November 07, 2025	31.39	31.59	31.59	31.59	31.36	813
November 06, 2025	31.61	31.42	31.42	31.64	31.42	214
November 05, 2025	32.41	32.41	32.41	32.41	32.41	423
November 04, 2025	31.51	31.51	31.51	31.51	31.51	0
November 03, 2025	31.75	31.45	31.45	31.75	31.45	143
October 31, 2025	31.8	31.66	31.66	31.8	31.66	300
October 30, 2025	31.94	31.94	31.94	31.94	31.94	0
October 29, 2025	31.95	31.95	31.95	31.95	31.95	0
October 28, 2025	32.32	32.32	32.32	32.32	32.32	0
October 27, 2025	32.42	32.42	32.42	32.42	32.42	300
October 24, 2025	32.67	32.48	32.48	32.67	32.48	300
October 23, 2025	32.35	32.35	32.35	32.35	32.35	1,004
October 22, 2025	32.69	32.61	32.61	32.69	32.61	0
October 21, 2025	32.41	32.54	32.54	32.54	32.38	3,344
October 20, 2025	32.39	32.36	32.36	32.39	32.22	143

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