First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
43.73
+0.18 (0.41%)
At close: Nov 7, 2025, 4:00 PM EST
43.73
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:15 PM EST
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 43.53 | 44.02 | 42.70 | 43.73 | 43.73 | 0.41% | 56,555 |
| Nov 6, 2025 | 44.12 | 44.14 | 43.55 | 43.55 | 43.55 | -1.37% | 99,195 |
| Nov 5, 2025 | 43.69 | 44.26 | 43.69 | 44.16 | 44.16 | 1.37% | 10,713 |
| Nov 4, 2025 | 43.77 | 44.28 | 43.56 | 43.56 | 43.56 | -2.36% | 3,794 |
| Nov 3, 2025 | 44.44 | 44.69 | 44.26 | 44.62 | 44.62 | 0.54% | 6,028 |
| Oct 31, 2025 | 44.26 | 44.38 | 44.10 | 44.38 | 44.33 | 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 | 43.47 | 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 | 43.84 | -0.61% | 9,293 |
| Oct 20, 2025 | 44.05 | 44.41 | 44.03 | 44.16 | 44.06 | 0.98% | 9,266 |
| Oct 17, 2025 | 43.68 | 43.92 | 43.37 | 43.73 | 43.63 | -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 | 43.95 | 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 | 43.00 | -1.80% | 208,893 |
| Oct 9, 2025 | 44.07 | 44.08 | 43.80 | 43.89 | 43.79 | -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 | 43.08 | 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 | 42.18 | -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 | 42.67 | -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 |
| Sep 18, 2025 | 42.11 | 42.62 | 42.11 | 42.57 | 42.42 | 1.11% | 6,559 |
| Sep 17, 2025 | 42.03 | 42.15 | 41.89 | 42.10 | 41.95 | 0.23% | 13,556 |
| Sep 16, 2025 | 41.94 | 42.00 | 41.75 | 42.00 | 41.86 | -0.09% | 3,527 |
| Sep 15, 2025 | 42.05 | 42.07 | 41.86 | 42.04 | 41.89 | 0.69% | 9,391 |
| Sep 12, 2025 | 41.67 | 41.75 | 41.56 | 41.75 | 41.60 | -0.09% | 2,792 |
| Sep 11, 2025 | 41.46 | 41.86 | 41.46 | 41.78 | 41.64 | 1.14% | 5,394 |
| Sep 10, 2025 | 41.50 | 41.51 | 41.22 | 41.31 | 41.17 | -0.05% | 145,517 |
| Sep 9, 2025 | 41.07 | 41.50 | 41.07 | 41.34 | 41.19 | 0.57% | 21,837 |
| Sep 8, 2025 | 41.03 | 41.12 | 40.78 | 41.10 | 40.96 | 0.54% | 14,475 |
| Sep 5, 2025 | 40.71 | 40.98 | 40.36 | 40.88 | 40.74 | 1.16% | 23,388 |
| Sep 4, 2025 | 40.33 | 40.46 | 40.14 | 40.41 | 40.27 | 0.48% | 34,537 |
| Sep 3, 2025 | 40.43 | 40.62 | 40.20 | 40.22 | 40.08 | -0.61% | 3,813 |
| Sep 2, 2025 | 40.06 | 40.56 | 40.06 | 40.47 | 40.33 | 0.15% | 14,058 |
| Aug 29, 2025 | 40.68 | 40.72 | 40.34 | 40.41 | 40.27 | -0.84% | 14,804 |