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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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