First Trust SSI Strategic Convertible Securities ETF (FCVT)

FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	43.20	43.50	43.20	43.46	43.46	0.79%	147,447
Nov 26, 2025	42.83	43.14	42.78	43.12	43.12	0.89%	65,075
Nov 25, 2025	42.43	42.74	42.06	42.74	42.74	0.81%	7,105
Nov 24, 2025	41.80	42.41	41.80	42.40	42.40	2.36%	23,416
Nov 21, 2025	41.17	41.65	41.00	41.42	41.42	0.30%	41,257
Nov 20, 2025	42.92	42.92	41.24	41.30	41.25	-2.22%	159,473
Nov 19, 2025	42.15	42.41	42.02	42.23	42.18	0.35%	9,764
Nov 18, 2025	42.07	42.43	41.67	42.09	42.04	-0.31%	13,919
Nov 17, 2025	42.51	42.58	41.92	42.22	42.17	-0.18%	31,975
Nov 14, 2025	42.05	42.81	42.05	42.29	42.24	-0.88%	56,561
Nov 13, 2025	43.65	43.65	42.56	42.67	42.62	-2.50%	58,815
Nov 12, 2025	44.24	44.24	43.69	43.76	43.71	-0.52%	21,075
Nov 11, 2025	44.25	44.25	43.93	43.99	43.94	-0.86%	100,277
Nov 10, 2025	44.27	44.63	44.14	44.37	44.32	1.47%	23,561
Nov 7, 2025	43.53	44.02	42.70	43.73	43.67	0.41%	56,555
Nov 6, 2025	44.12	44.14	43.55	43.55	43.50	-1.37%	99,195
Nov 5, 2025	43.69	44.26	43.69	44.16	44.10	1.37%	10,713
Nov 4, 2025	43.77	44.28	43.56	43.56	43.51	-2.36%	3,794
Nov 3, 2025	44.44	44.69	44.26	44.62	44.56	0.54%	6,028
Oct 31, 2025	44.26	44.38	44.10	44.38	44.32	0.58%	12,738
Oct 30, 2025	44.16	44.30	43.95	44.12	44.07	-1.03%	4,232
Oct 29, 2025	44.39	44.75	43.81	44.58	44.53	0.78%	35,454
Oct 28, 2025	44.54	44.57	44.13	44.23	44.18	-0.38%	73,959
Oct 27, 2025	44.28	44.64	44.25	44.40	44.35	0.77%	25,792
Oct 24, 2025	43.65	44.21	43.65	44.06	44.01	1.26%	16,653
Oct 23, 2025	43.30	43.55	43.16	43.52	43.46	0.85%	398,088
Oct 22, 2025	43.75	43.75	42.96	43.15	43.10	-1.67%	38,318
Oct 21, 2025	44.24	44.24	43.76	43.89	43.83	-0.61%	9,293
Oct 20, 2025	44.05	44.41	44.03	44.16	44.05	0.98%	9,266
Oct 17, 2025	43.68	43.92	43.37	43.73	43.62	-0.71%	142,057
Oct 16, 2025	44.71	44.71	43.95	44.04	43.94	-0.86%	15,535
Oct 15, 2025	44.73	44.73	44.27	44.42	44.32	0.85%	5,039
Oct 14, 2025	43.80	44.05	43.75	44.05	43.94	0.08%	5,631
Oct 13, 2025	43.92	44.34	43.60	44.01	43.91	2.12%	36,069
Oct 10, 2025	44.23	44.35	43.05	43.10	42.99	-1.80%	208,893
Oct 9, 2025	44.07	44.08	43.80	43.89	43.78	-0.17%	196,167
Oct 8, 2025	43.34	43.96	43.34	43.96	43.86	0.97%	1,843
Oct 7, 2025	44.32	44.32	43.34	43.54	43.44	-1.03%	77,458
Oct 6, 2025	44.06	44.09	43.88	43.99	43.89	0.55%	12,867
Oct 3, 2025	43.66	43.90	43.62	43.75	43.65	0.67%	12,716
Oct 2, 2025	43.47	43.64	43.32	43.46	43.36	0.66%	34,538
Oct 1, 2025	42.88	43.22	42.88	43.18	43.07	0.95%	29,815
Sep 30, 2025	42.86	42.86	42.43	42.77	42.67	0.12%	7,894
Sep 29, 2025	42.54	42.75	42.54	42.72	42.62	1.27%	20,526
Sep 26, 2025	42.38	42.38	41.91	42.18	42.08	-0.22%	7,554
Sep 25, 2025	42.23	42.27	41.93	42.27	42.17	-0.53%	11,215
Sep 24, 2025	43.15	43.15	42.43	42.50	42.35	-0.75%	13,249
Sep 23, 2025	42.95	43.13	42.59	42.82	42.66	-0.61%	48,884
Sep 22, 2025	42.88	43.20	42.80	43.08	42.93	0.69%	4,548
Sep 19, 2025	42.63	42.84	42.56	42.78	42.63	0.51%	6,624

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.