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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	31.64	32.15	32.15	32.15	31.64	450
October 16, 2025	32.1	32.1	32.1	32.1	32.1	0
October 15, 2025	32.42	32.42	32.42	32.42	32.42	0
October 14, 2025	32.03	32.23	32.23	32.23	31.93	451
October 13, 2025	32.45	32.11	32.11	32.45	31.88	11,981
October 10, 2025	32.28	32.28	32.28	32.28	32.28	0
October 09, 2025	32.49	32.49	32.49	32.49	32.49	222
October 08, 2025	32.57	32.57	32.57	32.57	32.57	0
October 07, 2025	32.49	32.53	32.53	32.49	32.49	0
October 06, 2025	32.35	32.56	32.56	32.56	32.35	304
October 03, 2025	32.54	32.52	32.52	32.54	32.52	0
October 02, 2025	32.34	32.34	32.34	32.34	32.34	196
October 01, 2025	32.37	32.37	32.37	32.37	32.37	0
September 30, 2025	32.36	32.36	32.36	32.36	32.36	0
September 29, 2025	32.37	32.31	32.31	32.39	32.31	450
September 26, 2025	32.01	32.1	32.1	32.1	32.01	4
September 25, 2025	31.89	31.89	31.89	31.89	31.89	0
September 24, 2025	32.03	32.03	32.03	32.03	32.03	0
September 23, 2025	31.92	31.92	31.92	31.92	31.92	0
September 22, 2025	31.98	31.98	31.98	31.98	31.98	0
September 19, 2025	32	31.97	31.97	32.03	31.97	3,610
September 18, 2025	32.22	32.09	32.09	32.22	32.09	300
September 17, 2025	32.19	32.19	32.19	32.19	32.19	0
September 16, 2025	32.08	31.97	31.97	32.08	31.97	2
September 15, 2025	32.19	32.19	32.19	32.19	32.19	0
September 12, 2025	32.29	32.29	32.29	32.29	32.29	0
September 11, 2025	32.31	32.31	32.31	32.31	32.31	0

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