First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
35.00
-0.53 (-1.49%)
At close: Mar 28, 2025, 4:00 PM
35.31
+0.31 (0.89%)
After-hours: Mar 28, 2025, 4:14 PM EDT
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.46 | 35.46 | 35.00 | 35.00 | 35.00 | -1.49% | 1,702 |
| Mar 27, 2025 | 35.64 | 35.76 | 35.43 | 35.53 | 35.53 | -0.59% | 233,862 |
| Mar 26, 2025 | 36.16 | 36.16 | 35.69 | 35.74 | 35.66 | -1.43% | 85,155 |
| Mar 25, 2025 | 36.27 | 36.27 | 36.14 | 36.26 | 36.17 | -0.06% | 2,534 |
| Mar 24, 2025 | 36.22 | 36.28 | 36.06 | 36.28 | 36.19 | 1.82% | 6,705 |
| Mar 21, 2025 | 35.38 | 35.69 | 35.38 | 35.63 | 35.55 | -0.34% | 3,046 |
| Mar 20, 2025 | 35.76 | 35.83 | 35.69 | 35.75 | 35.67 | -0.06% | 5,434 |
| Mar 19, 2025 | 35.32 | 35.85 | 35.32 | 35.77 | 35.69 | 1.27% | 26,384 |
| Mar 18, 2025 | 35.48 | 35.58 | 35.32 | 35.32 | 35.24 | -1.04% | 1,429 |
| Mar 17, 2025 | 35.36 | 35.76 | 35.36 | 35.69 | 35.61 | 1.48% | 15,305 |
| Mar 14, 2025 | 34.83 | 35.27 | 34.83 | 35.17 | 35.09 | 0.95% | 27,092 |
| Mar 13, 2025 | 34.97 | 34.97 | 34.62 | 34.84 | 34.76 | -0.60% | 9,701 |
| Mar 12, 2025 | 34.61 | 35.20 | 34.61 | 35.05 | 34.97 | 0.37% | 4,389 |
| Mar 11, 2025 | 34.80 | 34.99 | 34.63 | 34.92 | 34.84 | 0.37% | 29,821 |
| Mar 10, 2025 | 35.12 | 35.12 | 34.53 | 34.79 | 34.71 | -1.64% | 8,355 |
| Mar 7, 2025 | 35.31 | 35.57 | 35.01 | 35.37 | 35.29 | -0.59% | 18,824 |
| Mar 6, 2025 | 35.92 | 36.17 | 35.38 | 35.58 | 35.50 | -1.96% | 16,249 |
| Mar 5, 2025 | 36.22 | 36.29 | 35.99 | 36.29 | 36.20 | 1.00% | 5,283 |
| Mar 4, 2025 | 35.95 | 36.03 | 35.47 | 35.93 | 35.84 | -0.53% | 5,305 |
| Mar 3, 2025 | 36.88 | 36.88 | 36.00 | 36.12 | 36.03 | -1.18% | 20,273 |
| Feb 28, 2025 | 36.31 | 36.55 | 36.31 | 36.55 | 36.46 | 0.19% | 64,917 |
| Feb 27, 2025 | 36.93 | 37.05 | 36.18 | 36.48 | 36.39 | -0.68% | 100,178 |
| Feb 26, 2025 | 36.63 | 37.07 | 36.63 | 36.73 | 36.64 | 0.52% | 22,882 |
| Feb 25, 2025 | 36.78 | 36.78 | 36.39 | 36.54 | 36.45 | -0.30% | 22,933 |
| Feb 24, 2025 | 37.29 | 37.29 | 35.76 | 36.65 | 36.56 | -1.37% | 122,575 |
| Feb 21, 2025 | 37.67 | 37.70 | 37.14 | 37.16 | 37.07 | -1.67% | 5,706 |
| Feb 20, 2025 | 38.24 | 38.24 | 37.76 | 37.79 | 37.61 | -0.68% | 4,013 |
| Feb 19, 2025 | 38.33 | 38.33 | 38.05 | 38.05 | 37.87 | -0.81% | 11,850 |
| Feb 18, 2025 | 38.40 | 38.50 | 38.21 | 38.36 | 38.18 | 0.66% | 6,975 |
| Feb 14, 2025 | 38.08 | 38.20 | 38.05 | 38.11 | 37.93 | 0.03% | 33,030 |
| Feb 13, 2025 | 37.90 | 38.10 | 37.90 | 38.10 | 37.92 | 0.93% | 10,412 |
| Feb 12, 2025 | 37.40 | 37.93 | 37.40 | 37.75 | 37.57 | -0.08% | 8,280 |
| Feb 11, 2025 | 37.79 | 37.94 | 37.78 | 37.78 | 37.60 | -0.42% | 5,499 |
| Feb 10, 2025 | 37.99 | 38.17 | 37.85 | 37.94 | 37.76 | 0.11% | 14,344 |
| Feb 7, 2025 | 38.30 | 38.30 | 37.81 | 37.90 | 37.72 | -0.17% | 18,894 |
| Feb 6, 2025 | 38.15 | 38.20 | 37.92 | 37.96 | 37.78 | 0.05% | 10,947 |
| Feb 5, 2025 | 37.83 | 38.04 | 37.83 | 37.94 | 37.76 | 0.45% | 3,909 |
| Feb 4, 2025 | 37.57 | 37.93 | 37.57 | 37.77 | 37.59 | 0.48% | 23,926 |
| Feb 3, 2025 | 37.50 | 37.81 | 37.39 | 37.59 | 37.42 | -0.48% | 59,380 |
| Jan 31, 2025 | 38.04 | 38.34 | 37.77 | 37.77 | 37.59 | -0.66% | 11,503 |
| Jan 30, 2025 | 37.94 | 38.13 | 36.74 | 38.02 | 37.84 | 0.90% | 58,407 |
| Jan 29, 2025 | 37.99 | 37.99 | 36.95 | 37.68 | 37.50 | -0.08% | 23,340 |
| Jan 28, 2025 | 37.36 | 37.74 | 37.33 | 37.71 | 37.53 | 0.83% | 25,708 |
| Jan 27, 2025 | 37.53 | 37.66 | 37.22 | 37.40 | 37.23 | -1.08% | 22,094 |
| Jan 24, 2025 | 38.14 | 38.14 | 37.81 | 37.81 | 37.63 | -0.81% | 6,512 |
| Jan 23, 2025 | 37.85 | 38.12 | 37.76 | 38.12 | 37.94 | 0.61% | 155,943 |
| Jan 22, 2025 | 38.07 | 38.07 | 37.75 | 37.89 | 37.71 | -0.53% | 5,122 |
| Jan 21, 2025 | 37.70 | 38.12 | 37.70 | 38.09 | 37.83 | 1.57% | 2,452 |
| Jan 17, 2025 | 37.72 | 37.72 | 37.49 | 37.50 | 37.24 | 0.29% | 8,399 |
| Jan 16, 2025 | 37.15 | 37.39 | 37.15 | 37.39 | 37.13 | 0.81% | 3,329 |