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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.93	31.93	31.93	31.93	31.93	0
September 09, 2025	32.27	32.14	32.14	32.27	32.14	4,771
September 08, 2025	32.27	32.27	32.27	32.27	32.27	0
September 05, 2025	32.26	32.26	32.26	32.26	32.26	0
September 04, 2025	32.3	32.3	32.3	32.3	32.3	0
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

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