First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
46.07
-0.07 (-0.16%)
At close: Feb 20, 2026, 4:00 PM EST
45.96
-0.11 (-0.24%)
After-hours: Feb 20, 2026, 4:15 PM EST
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 46.02 | 46.47 | 45.81 | 46.07 | 46.07 | -0.26% | 23,533 |
| Feb 19, 2026 | 46.17 | 46.25 | 45.84 | 46.19 | 46.14 | -0.20% | 161,685 |
| Feb 18, 2026 | 46.11 | 46.54 | 46.07 | 46.28 | 46.23 | 0.20% | 17,754 |
| Feb 17, 2026 | 45.70 | 46.38 | 45.61 | 46.19 | 46.14 | 0.35% | 7,409 |
| Feb 13, 2026 | 45.77 | 46.21 | 45.61 | 46.03 | 45.99 | 0.69% | 22,941 |
| Feb 12, 2026 | 46.07 | 46.65 | 45.57 | 45.71 | 45.67 | -0.76% | 26,931 |
| Feb 11, 2026 | 46.47 | 46.47 | 45.60 | 46.07 | 46.02 | 0.06% | 4,408 |
| Feb 10, 2026 | 46.34 | 46.34 | 46.02 | 46.04 | 45.99 | -0.68% | 18,416 |
| Feb 9, 2026 | 45.81 | 46.40 | 45.81 | 46.35 | 46.31 | 1.14% | 14,124 |
| Feb 6, 2026 | 45.33 | 45.83 | 45.06 | 45.83 | 45.79 | 3.01% | 35,509 |
| Feb 5, 2026 | 44.96 | 45.09 | 44.41 | 44.49 | 44.45 | -1.84% | 49,218 |
| Feb 4, 2026 | 46.18 | 46.18 | 44.64 | 45.33 | 45.28 | -1.82% | 42,763 |
| Feb 3, 2026 | 46.20 | 46.29 | 45.65 | 46.17 | 46.12 | 0.39% | 23,879 |
| Feb 2, 2026 | 45.57 | 46.16 | 45.57 | 45.99 | 45.95 | 0.72% | 11,004 |
| Jan 30, 2026 | 46.55 | 46.56 | 45.46 | 45.66 | 45.62 | -2.06% | 24,024 |
| Jan 29, 2026 | 47.03 | 47.03 | 45.97 | 46.62 | 46.57 | -0.87% | 91,833 |
| Jan 28, 2026 | 46.64 | 47.17 | 46.64 | 47.03 | 46.98 | 1.41% | 156,296 |
| Jan 27, 2026 | 46.08 | 46.46 | 46.08 | 46.37 | 46.33 | 1.29% | 24,884 |
| Jan 26, 2026 | 46.00 | 46.07 | 45.78 | 45.78 | 45.74 | -0.47% | 160,621 |
| Jan 23, 2026 | 46.07 | 46.07 | 45.74 | 46.00 | 45.96 | -0.11% | 35,977 |
| Jan 22, 2026 | 46.10 | 46.22 | 45.90 | 46.05 | 46.01 | 0.81% | 15,510 |
| Jan 21, 2026 | 45.94 | 45.94 | 45.06 | 45.68 | 45.64 | 0.44% | 10,607 |
| Jan 20, 2026 | 45.24 | 45.83 | 45.22 | 45.48 | 45.39 | -0.49% | 160,644 |
| Jan 16, 2026 | 45.72 | 45.87 | 45.55 | 45.71 | 45.62 | 0.16% | 4,481 |
| Jan 15, 2026 | 45.44 | 46.06 | 45.44 | 45.63 | 45.54 | 0.70% | 22,191 |
| Jan 14, 2026 | 45.42 | 45.44 | 45.01 | 45.32 | 45.23 | -0.29% | 10,822 |
| Jan 13, 2026 | 45.46 | 45.56 | 45.36 | 45.45 | 45.36 | 0.48% | 4,665 |
| Jan 12, 2026 | 44.70 | 45.35 | 44.68 | 45.24 | 45.15 | 1.10% | 15,491 |
| Jan 9, 2026 | 44.68 | 44.91 | 44.66 | 44.75 | 44.66 | 0.65% | 9,845 |
| Jan 8, 2026 | 44.97 | 44.97 | 44.36 | 44.46 | 44.37 | -0.89% | 17,267 |
| Jan 7, 2026 | 45.10 | 45.10 | 44.72 | 44.86 | 44.77 | -0.54% | 22,523 |
| Jan 6, 2026 | 44.30 | 45.13 | 44.30 | 45.10 | 45.01 | 1.87% | 31,546 |
| Jan 5, 2026 | 44.17 | 44.33 | 43.82 | 44.27 | 44.18 | 1.10% | 25,064 |
| Jan 2, 2026 | 43.37 | 43.79 | 43.37 | 43.79 | 43.70 | 1.75% | 113,494 |
| Dec 31, 2025 | 43.31 | 43.32 | 43.04 | 43.04 | 42.95 | -0.58% | 14,303 |
| Dec 30, 2025 | 43.79 | 43.79 | 43.19 | 43.29 | 43.20 | -0.65% | 4,002 |
| Dec 29, 2025 | 43.59 | 43.59 | 43.34 | 43.57 | 43.48 | -0.16% | 12,699 |
| Dec 26, 2025 | 43.83 | 43.83 | 43.62 | 43.64 | 43.55 | -0.30% | 19,006 |
| Dec 24, 2025 | 43.92 | 43.92 | 43.72 | 43.77 | 43.68 | - | 3,069 |
| Dec 23, 2025 | 43.80 | 43.84 | 43.70 | 43.77 | 43.68 | -0.41% | 13,034 |
| Dec 22, 2025 | 43.98 | 44.17 | 43.87 | 43.95 | 43.87 | 1.03% | 24,892 |
| Dec 19, 2025 | 42.80 | 43.75 | 42.80 | 43.50 | 43.42 | 1.74% | 16,603 |
| Dec 18, 2025 | 42.61 | 43.00 | 42.61 | 42.76 | 42.68 | 1.25% | 5,331 |
| Dec 17, 2025 | 43.04 | 43.04 | 42.23 | 42.23 | 42.15 | -1.34% | 7,602 |
| Dec 16, 2025 | 43.08 | 43.08 | 42.44 | 42.81 | 42.72 | -0.12% | 86,946 |
| Dec 15, 2025 | 43.71 | 43.71 | 42.86 | 42.86 | 42.78 | -1.48% | 9,734 |
| Dec 12, 2025 | 44.06 | 44.07 | 43.25 | 43.51 | 43.42 | -1.60% | 25,086 |
| Dec 11, 2025 | 43.65 | 44.32 | 43.65 | 44.22 | 44.08 | 0.84% | 50,119 |
| Dec 10, 2025 | 43.83 | 44.12 | 43.62 | 43.85 | 43.72 | 0.17% | 88,545 |
| Dec 9, 2025 | 43.63 | 44.00 | 43.63 | 43.77 | 43.64 | 0.17% | 132,135 |