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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.49	98.06	98.06	98.07	97.21	285,122
February 19, 2026	97.93	97.74	97.74	98.31	97.43	280,100
February 18, 2026	97.73	98.18	98.18	98.24	97.66	473,912
February 17, 2026	97.65	97.69	97.69	98.27	97.24	359,200
February 13, 2026	97.26	97.69	97.69	98.24	97.26	434,123
February 12, 2026	98.23	97.33	97.33	98.58	97.27	402,239
February 11, 2026	98.27	98.35	98.35	98.46	97.98	389,716
February 10, 2026	98.51	98.31	98.31	99.02	98.27	335,325
February 09, 2026	99	98.76	98.76	99.06	98.5	305,900
February 06, 2026	98.35	99.1	99.1	99.21	98.35	359,112
February 05, 2026	98.38	98.05	98.05	98.75	97.9	504,200
February 04, 2026	97.36	98.04	98.04	98.27	97.35	631,800
February 03, 2026	97.21	97.45	97.45	98.1	97.09	473,100
February 02, 2026	96.7	97.59	97.59	97.69	96.59	392,401
January 30, 2026	95.99	96.76	96.76	96.8	95.76	489,604
January 29, 2026	96.6	96.2	96.2	96.72	95.68	670,514
January 28, 2026	95.91	95.93	95.93	96.2	95.68	353,160
January 27, 2026	96.22	96.17	96.17	96.33	95.92	293,300
January 26, 2026	96.17	96.31	96.31	96.5	96.06	344,649
January 23, 2026	95.96	96.05	96.05	96.16	95.64	442,111
January 22, 2026	96.05	96.11	96.11	96.48	96.01	549,900
January 21, 2026	95.19	96.1	96.1	96.28	95.19	941,639
January 20, 2026	95.29	95.09	95.09	95.63	94.93	648,200
January 16, 2026	96.1	96.06	96.06	96.35	95.83	381,200
January 15, 2026	95.99	96.19	96.19	96.43	95.85	457,400
January 14, 2026	95.01	95.88	95.88	95.88	95.01	379,600
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

First Trust Capital Strength ETF (FTCS) NASDAQ