First Trust SSI Strategic Convertible Securities ETF (FCVT)

NASDAQ: FCVT · Real-Time Price · USD

Compare

45.66

-0.96 (-2.06%)

At close: Jan 30, 2026, 4:00 PM EST

45.60

-0.06 (-0.13%)

After-hours: Jan 30, 2026, 4:15 PM EST

FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.55	46.56	45.46	45.66	45.66	-2.06%	24,024
Jan 29, 2026	47.03	47.03	45.97	46.62	46.62	-0.87%	91,833
Jan 28, 2026	46.64	47.17	46.64	47.03	47.03	1.41%	156,296
Jan 27, 2026	46.08	46.46	46.08	46.37	46.37	1.29%	24,884
Jan 26, 2026	46.00	46.07	45.78	45.78	45.78	-0.47%	160,621
Jan 23, 2026	46.07	46.07	45.74	46.00	46.00	-0.11%	35,977
Jan 22, 2026	46.10	46.22	45.90	46.05	46.05	0.81%	15,510
Jan 21, 2026	45.94	45.94	45.06	45.68	45.68	0.44%	10,607
Jan 20, 2026	45.24	45.83	45.22	45.48	45.44	-0.49%	160,644
Jan 16, 2026	45.72	45.87	45.55	45.71	45.66	0.16%	4,481
Jan 15, 2026	45.44	46.06	45.44	45.63	45.59	0.70%	22,191
Jan 14, 2026	45.42	45.44	45.01	45.32	45.27	-0.29%	10,822
Jan 13, 2026	45.46	45.56	45.36	45.45	45.41	0.48%	4,665
Jan 12, 2026	44.70	45.35	44.68	45.24	45.19	1.10%	15,491
Jan 9, 2026	44.68	44.91	44.66	44.75	44.70	0.65%	9,845
Jan 8, 2026	44.97	44.97	44.36	44.46	44.41	-0.89%	17,267
Jan 7, 2026	45.10	45.10	44.72	44.86	44.81	-0.54%	22,523
Jan 6, 2026	44.30	45.13	44.30	45.10	45.05	1.87%	31,546
Jan 5, 2026	44.17	44.33	43.82	44.27	44.23	1.10%	25,064
Jan 2, 2026	43.37	43.79	43.37	43.79	43.75	1.75%	113,494
Dec 31, 2025	43.31	43.32	43.04	43.04	42.99	-0.58%	14,303
Dec 30, 2025	43.79	43.79	43.19	43.29	43.24	-0.65%	4,002
Dec 29, 2025	43.59	43.59	43.34	43.57	43.53	-0.16%	12,699
Dec 26, 2025	43.83	43.83	43.62	43.64	43.60	-0.30%	19,006
Dec 24, 2025	43.92	43.92	43.72	43.77	43.73	-	3,069
Dec 23, 2025	43.80	43.84	43.70	43.77	43.73	-0.41%	13,034
Dec 22, 2025	43.98	44.17	43.87	43.95	43.91	1.03%	24,892
Dec 19, 2025	42.80	43.75	42.80	43.50	43.46	1.74%	16,603
Dec 18, 2025	42.61	43.00	42.61	42.76	42.72	1.25%	5,331
Dec 17, 2025	43.04	43.04	42.23	42.23	42.19	-1.34%	7,602
Dec 16, 2025	43.08	43.08	42.44	42.81	42.77	-0.12%	86,946
Dec 15, 2025	43.71	43.71	42.86	42.86	42.82	-1.48%	9,734
Dec 12, 2025	44.06	44.07	43.25	43.51	43.46	-1.60%	25,086
Dec 11, 2025	43.65	44.32	43.65	44.22	44.13	0.84%	50,119
Dec 10, 2025	43.83	44.12	43.62	43.85	43.76	0.17%	88,545
Dec 9, 2025	43.63	44.00	43.63	43.77	43.68	0.17%	132,135
Dec 8, 2025	43.93	43.93	43.43	43.70	43.61	0.18%	6,252
Dec 5, 2025	43.77	43.77	43.46	43.62	43.53	-0.21%	7,876
Dec 4, 2025	43.28	43.73	43.28	43.71	43.62	0.98%	33,736
Dec 3, 2025	43.20	43.32	43.03	43.29	43.20	0.45%	14,436
Dec 2, 2025	43.40	43.40	42.99	43.10	43.01	0.20%	9,178
Dec 1, 2025	43.32	43.52	42.94	43.01	42.92	-1.04%	81,958
Nov 28, 2025	43.20	43.50	43.20	43.46	43.37	0.79%	147,447
Nov 26, 2025	42.83	43.14	42.78	43.12	43.03	0.89%	65,075
Nov 25, 2025	42.43	42.74	42.06	42.74	42.65	0.81%	7,105
Nov 24, 2025	41.80	42.41	41.80	42.40	42.31	2.36%	23,416
Nov 21, 2025	41.17	41.65	41.00	41.42	41.34	0.30%	41,257
Nov 20, 2025	42.92	42.92	41.24	41.30	41.16	-2.22%	159,473
Nov 19, 2025	42.15	42.41	42.02	42.23	42.10	0.35%	9,764
Nov 18, 2025	42.07	42.43	41.67	42.09	41.95	-0.31%	13,919