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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	92.93	91.91	91.91	93.02	91.72	363,235
October 15, 2025	93.46	92.94	92.94	93.9	92.49	240,900
October 14, 2025	92.21	93.49	93.49	93.66	92.21	289,900
October 13, 2025	92.42	92.55	92.55	92.79	92.27	481,006
October 10, 2025	93.35	92.4	92.4	93.6	92.34	269,200
October 09, 2025	93.92	93.08	93.08	93.95	92.97	342,955
October 08, 2025	93.91	93.84	93.84	93.91	93.53	321,413
October 07, 2025	93.76	93.75	93.75	93.93	93.41	393,300
October 06, 2025	93.85	93.76	93.76	93.85	93.44	397,601
October 03, 2025	93.18	93.66	93.66	93.97	93.18	306,700
October 02, 2025	92.93	93.2	93.2	93.33	92.85	332,900
October 01, 2025	93.34	93.24	93.24	93.5	92.84	312,009
September 30, 2025	93.04	93.64	93.64	93.68	93.01	445,812
September 29, 2025	93.19	93.23	93.23	93.27	92.87	231,423
September 26, 2025	92.03	92.86	92.86	92.89	92.03	344,600
September 25, 2025	92.31	91.9	91.9	92.63	91.72	388,749
September 24, 2025	92.46	92.54	92.29	92.73	92.44	330,300
September 23, 2025	92.27	92.4	92.15	92.62	92.04	358,428
September 22, 2025	92.21	92.44	92.18	92.54	92.13	482,400
September 19, 2025	92.76	92.49	92.24	92.76	92.26	348,834
September 18, 2025	92.68	92.56	92.31	92.94	92.45	353,200
September 17, 2025	92.43	92.71	92.46	93.31	92.43	419,200
September 16, 2025	92.69	92.3	92.3	92.76	92.25	254,273
September 15, 2025	93.33	92.64	92.64	93.33	92.57	345,500
September 12, 2025	93.46	93.18	93.18	93.65	93.1	271,400
September 11, 2025	92.56	93.74	93.74	93.81	92.56	371,400

First Trust Capital Strength ETF (FTCS) NASDAQ