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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	95.27	95.2	95.2	95.38	94.76	913,300
January 12, 2026	94.59	95.34	95.34	95.4	94.43	457,300
January 09, 2026	94.56	94.87	94.87	95.17	94.56	584,141
January 08, 2026	93.49	94.58	94.58	94.79	93.45	489,722
January 07, 2026	94.37	93.43	93.43	94.5	93.38	388,100
January 06, 2026	93.44	94.36	94.36	94.48	93.34	459,341
January 05, 2026	92.32	93.53	93.53	93.77	92.32	654,401
January 02, 2026	92.63	92.51	92.51	92.63	91.82	633,841
December 31, 2025	93.3	92.51	92.51	93.3	92.47	271,148
December 30, 2025	93.26	93.26	93.26	93.47	93.12	261,348
December 29, 2025	93.62	93.42	93.42	93.83	93.33	276,111
December 26, 2025	93.62	93.63	93.63	93.75	93.36	161,503
December 24, 2025	93.23	93.61	93.61	93.74	93.23	116,001
December 23, 2025	93.25	93.25	93.25	93.35	93.06	287,200
December 22, 2025	92.92	93.32	93.32	93.46	92.82	349,728
December 19, 2025	92.43	92.72	92.72	93.05	92.43	428,709
December 18, 2025	92.82	92.5	92.5	93.27	92.42	527,700
December 17, 2025	92.73	92.77	92.77	93.29	92.63	848,700
December 16, 2025	93.34	92.69	92.69	93.44	92.46	382,200
December 15, 2025	93.34	93.38	93.38	93.72	93.05	543,721
December 12, 2025	93.16	93.15	93.15	93.36	92.89	468,410
December 11, 2025	92.44	93.21	92.95	93.32	92.44	680,323
December 10, 2025	91.54	92.41	92.15	92.54	91.54	597,836
December 09, 2025	91.82	91.53	91.53	92.2	91.5	480,869
December 08, 2025	92.24	91.73	91.73	92.24	91.65	397,363
December 05, 2025	92.45	92.33	92.33	92.57	92.22	385,385
December 04, 2025	92.51	92.48	92.48	92.78	92.28	574,245
December 03, 2025	92.04	92.59	92.59	92.63	92.04	442,504
December 02, 2025	92.15	91.99	91.99	92.26	91.58	348,800
December 01, 2025	92.17	92.08	92.08	92.83	92.01	578,100
November 28, 2025	92.41	92.69	92.69	92.87	92.31	128,200
November 26, 2025	92.27	92.45	92.45	92.74	92.23	323,900
November 25, 2025	91.12	92.22	92.22	92.37	91.12	353,410
November 24, 2025	91.37	90.96	90.96	91.37	90.71	481,100
November 21, 2025	90.12	91.36	91.36	91.8	90.12	892,400
November 20, 2025	90.72	89.88	89.88	91.16	89.76	752,200
November 19, 2025	90.72	90.35	90.35	90.78	90.06	551,700
November 18, 2025	90.66	90.73	90.73	91.1	90.4	571,800
November 17, 2025	91.66	91.03	91.03	91.99	90.88	635,446
November 14, 2025	92.01	91.7	91.7	92.1	91.49	442,000
November 13, 2025	92.49	92.21	92.21	92.85	92.08	600,413
November 12, 2025	92.44	92.59	92.59	92.97	92.44	251,100
November 11, 2025	91.72	92.35	92.35	92.52	91.69	239,719
November 10, 2025	91.34	91.64	91.64	91.74	90.93	351,600
November 07, 2025	90.69	91.34	91.34	91.37	90.65	467,223
November 06, 2025	90.89	90.55	90.55	91.08	90.31	420,710
November 05, 2025	90.83	91.03	91.03	91.3	90.57	387,421
November 04, 2025	90.45	91	91	91.1	90.41	451,900
November 03, 2025	91.07	90.76	90.76	91.24	90.2	407,700
October 31, 2025	91.2	91.27	91.27	91.54	90.83	427,548
October 30, 2025	91.43	91.57	91.57	92.31	91.43	575,322
October 29, 2025	92.49	91.44	91.44	92.51	91.21	941,930
October 28, 2025	93.2	92.82	92.82	93.41	92.78	530,400
October 27, 2025	93.63	93.54	93.54	93.69	93.4	238,300
October 24, 2025	94.16	93.39	93.39	94.16	93.34	217,900
October 23, 2025	93.59	93.63	93.63	93.75	93.27	322,222
October 22, 2025	93.74	93.34	93.34	94.06	93.33	413,000
October 21, 2025	93.12	93.8	93.8	94	93.12	204,193
October 20, 2025	93.01	93.28	93.28	93.39	92.81	172,241
October 17, 2025	92.08	92.79	92.79	92.94	92.08	434,926

First Trust Capital Strength ETF (FTCS) NASDAQ