First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
35.89
+0.20 (0.56%)
May 8, 2025, 4:00 PM - Market closed
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 35.69 | 36.17 | 35.69 | 35.89 | 35.89 | 0.56% | 27,817 |
| May 7, 2025 | 35.97 | 35.97 | 35.60 | 35.69 | 35.69 | 0.34% | 8,985 |
| May 6, 2025 | 35.69 | 35.77 | 35.50 | 35.57 | 35.57 | -0.45% | 23,194 |
| May 5, 2025 | 35.48 | 35.99 | 35.48 | 35.73 | 35.73 | -0.06% | 6,891 |
| May 2, 2025 | 35.17 | 35.88 | 35.17 | 35.75 | 35.75 | 0.90% | 17,045 |
| May 1, 2025 | 35.43 | 35.52 | 35.33 | 35.43 | 35.43 | 0.40% | 9,021 |
| Apr 30, 2025 | 35.32 | 35.32 | 35.11 | 35.29 | 35.29 | 0.10% | 3,325 |
| Apr 29, 2025 | 34.86 | 35.34 | 34.86 | 35.26 | 35.26 | 0.38% | 3,558 |
| Apr 28, 2025 | 34.99 | 35.12 | 34.86 | 35.12 | 35.12 | 0.46% | 1,421 |
| Apr 25, 2025 | 34.86 | 34.96 | 34.86 | 34.96 | 34.96 | 0.79% | 750 |
| Apr 24, 2025 | 34.38 | 34.76 | 34.36 | 34.69 | 34.69 | 0.95% | 158,354 |
| Apr 23, 2025 | 34.49 | 34.59 | 34.22 | 34.36 | 34.36 | 1.54% | 13,865 |
| Apr 22, 2025 | 33.63 | 33.84 | 33.63 | 33.84 | 33.84 | 1.65% | 1,191 |
| Apr 21, 2025 | 33.61 | 33.84 | 33.19 | 33.29 | 33.21 | -1.57% | 48,458 |
| Apr 17, 2025 | 33.58 | 33.90 | 33.56 | 33.82 | 33.74 | 0.71% | 14,562 |
| Apr 16, 2025 | 33.60 | 33.65 | 33.42 | 33.58 | 33.50 | -0.89% | 14,203 |
| Apr 15, 2025 | 33.64 | 33.98 | 33.64 | 33.88 | 33.80 | -0.15% | 3,639 |
| Apr 14, 2025 | 33.93 | 33.93 | 33.59 | 33.93 | 33.85 | 1.28% | 24,805 |
| Apr 11, 2025 | 33.38 | 33.71 | 33.38 | 33.50 | 33.42 | -0.12% | 2,400 |
| Apr 10, 2025 | 33.28 | 33.65 | 33.13 | 33.54 | 33.46 | -0.65% | 13,165 |
| Apr 9, 2025 | 32.14 | 33.76 | 32.13 | 33.76 | 33.68 | 3.53% | 35,185 |
| Apr 8, 2025 | 33.38 | 33.38 | 32.29 | 32.61 | 32.53 | 0.31% | 6,399 |
| Apr 7, 2025 | 32.68 | 33.52 | 31.39 | 32.51 | 32.43 | -1.13% | 253,296 |
| Apr 4, 2025 | 33.30 | 33.37 | 32.61 | 32.88 | 32.80 | -3.69% | 36,158 |
| Apr 3, 2025 | 34.87 | 35.30 | 34.04 | 34.14 | 34.05 | -3.40% | 34,656 |
| Apr 2, 2025 | 35.06 | 35.35 | 34.96 | 35.34 | 35.25 | 0.80% | 33,132 |
| Apr 1, 2025 | 35.24 | 35.24 | 34.70 | 35.06 | 34.97 | 0.43% | 194,756 |
| Mar 31, 2025 | 34.99 | 34.99 | 34.57 | 34.91 | 34.82 | -0.26% | 41,788 |
| Mar 28, 2025 | 35.46 | 35.46 | 35.00 | 35.00 | 34.91 | -1.49% | 1,702 |
| Mar 27, 2025 | 35.64 | 35.76 | 35.43 | 35.53 | 35.44 | -0.59% | 233,862 |
| Mar 26, 2025 | 36.16 | 36.16 | 35.69 | 35.74 | 35.57 | -1.43% | 85,155 |
| Mar 25, 2025 | 36.27 | 36.27 | 36.14 | 36.26 | 36.08 | -0.06% | 2,534 |
| Mar 24, 2025 | 36.22 | 36.28 | 36.06 | 36.28 | 36.10 | 1.82% | 6,705 |
| Mar 21, 2025 | 35.38 | 35.69 | 35.38 | 35.63 | 35.46 | -0.34% | 3,046 |
| Mar 20, 2025 | 35.76 | 35.83 | 35.69 | 35.75 | 35.58 | -0.06% | 5,434 |
| Mar 19, 2025 | 35.32 | 35.85 | 35.32 | 35.77 | 35.60 | 1.27% | 26,384 |
| Mar 18, 2025 | 35.48 | 35.58 | 35.32 | 35.32 | 35.15 | -1.04% | 1,429 |
| Mar 17, 2025 | 35.36 | 35.76 | 35.36 | 35.69 | 35.52 | 1.48% | 15,305 |
| Mar 14, 2025 | 34.83 | 35.27 | 34.83 | 35.17 | 35.00 | 0.95% | 27,092 |
| Mar 13, 2025 | 34.97 | 34.97 | 34.62 | 34.84 | 34.67 | -0.60% | 9,701 |
| Mar 12, 2025 | 34.61 | 35.20 | 34.61 | 35.05 | 34.88 | 0.37% | 4,389 |
| Mar 11, 2025 | 34.80 | 34.99 | 34.63 | 34.92 | 34.75 | 0.37% | 29,821 |
| Mar 10, 2025 | 35.12 | 35.12 | 34.53 | 34.79 | 34.62 | -1.64% | 8,355 |
| Mar 7, 2025 | 35.31 | 35.57 | 35.01 | 35.37 | 35.20 | -0.59% | 18,824 |
| Mar 6, 2025 | 35.92 | 36.17 | 35.38 | 35.58 | 35.41 | -1.96% | 16,249 |
| Mar 5, 2025 | 36.22 | 36.29 | 35.99 | 36.29 | 36.11 | 1.00% | 5,283 |
| Mar 4, 2025 | 35.95 | 36.03 | 35.47 | 35.93 | 35.75 | -0.53% | 5,305 |
| Mar 3, 2025 | 36.88 | 36.88 | 36.00 | 36.12 | 35.94 | -1.18% | 20,273 |
| Feb 28, 2025 | 36.31 | 36.55 | 36.31 | 36.55 | 36.37 | 0.19% | 64,917 |
| Feb 27, 2025 | 36.93 | 37.05 | 36.18 | 36.48 | 36.30 | -0.68% | 100,178 |