First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
36.85
+0.01 (0.03%)
At close: May 30, 2025, 4:00 PM
36.85
0.00 (0.00%)
After-hours: May 30, 2025, 4:15 PM EDT
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 37.02 | 37.02 | 36.66 | 36.85 | 36.85 | 0.03% | 11,983 |
| May 29, 2025 | 36.74 | 36.84 | 36.68 | 36.84 | 36.84 | -0.05% | 24,013 |
| May 28, 2025 | 36.98 | 36.98 | 36.80 | 36.86 | 36.86 | -0.30% | 2,521 |
| May 27, 2025 | 36.73 | 37.44 | 36.69 | 36.97 | 36.97 | 0.68% | 150,346 |
| May 23, 2025 | 36.65 | 36.93 | 36.44 | 36.72 | 36.72 | 0.71% | 74,584 |
| May 22, 2025 | 36.43 | 36.64 | 36.43 | 36.46 | 36.46 | -0.57% | 41,014 |
| May 21, 2025 | 37.16 | 37.16 | 36.47 | 36.67 | 36.67 | -1.50% | 148,365 |
| May 20, 2025 | 37.22 | 37.25 | 36.94 | 37.23 | 37.13 | - | 121,120 |
| May 19, 2025 | 36.83 | 37.23 | 36.83 | 37.23 | 37.13 | - | 980 |
| May 16, 2025 | 36.85 | 37.23 | 36.85 | 37.23 | 37.13 | 0.68% | 2,001 |
| May 15, 2025 | 36.68 | 36.98 | 36.68 | 36.98 | 36.88 | -0.27% | 3,395 |
| May 14, 2025 | 37.32 | 37.32 | 36.96 | 37.08 | 36.98 | 0.05% | 3,868 |
| May 13, 2025 | 36.49 | 37.10 | 36.49 | 37.06 | 36.96 | 1.51% | 8,006 |
| May 12, 2025 | 36.90 | 36.90 | 36.38 | 36.51 | 36.42 | 1.47% | 48,849 |
| May 9, 2025 | 36.27 | 36.27 | 35.91 | 35.98 | 35.89 | 0.25% | 4,041 |
| May 8, 2025 | 35.69 | 36.17 | 35.69 | 35.89 | 35.80 | 0.56% | 27,817 |
| May 7, 2025 | 35.97 | 35.97 | 35.60 | 35.69 | 35.60 | 0.34% | 8,985 |
| May 6, 2025 | 35.69 | 35.77 | 35.50 | 35.57 | 35.48 | -0.45% | 23,194 |
| May 5, 2025 | 35.48 | 35.99 | 35.48 | 35.73 | 35.64 | -0.06% | 6,891 |
| May 2, 2025 | 35.17 | 35.88 | 35.17 | 35.75 | 35.66 | 0.90% | 17,045 |
| May 1, 2025 | 35.43 | 35.52 | 35.33 | 35.43 | 35.34 | 0.40% | 9,021 |
| Apr 30, 2025 | 35.32 | 35.32 | 35.11 | 35.29 | 35.20 | 0.10% | 3,325 |
| Apr 29, 2025 | 34.86 | 35.34 | 34.86 | 35.26 | 35.16 | 0.38% | 3,558 |
| Apr 28, 2025 | 34.99 | 35.12 | 34.86 | 35.12 | 35.03 | 0.46% | 1,421 |
| Apr 25, 2025 | 34.86 | 34.96 | 34.86 | 34.96 | 34.87 | 0.79% | 750 |
| Apr 24, 2025 | 34.38 | 34.76 | 34.36 | 34.69 | 34.60 | 0.95% | 158,354 |
| Apr 23, 2025 | 34.49 | 34.59 | 34.22 | 34.36 | 34.27 | 1.54% | 13,865 |
| Apr 22, 2025 | 33.63 | 33.84 | 33.63 | 33.84 | 33.75 | 1.65% | 1,191 |
| Apr 21, 2025 | 33.61 | 33.84 | 33.19 | 33.29 | 33.12 | -1.57% | 48,458 |
| Apr 17, 2025 | 33.58 | 33.90 | 33.56 | 33.82 | 33.65 | 0.71% | 14,562 |
| Apr 16, 2025 | 33.60 | 33.65 | 33.42 | 33.58 | 33.41 | -0.89% | 14,203 |
| Apr 15, 2025 | 33.64 | 33.98 | 33.64 | 33.88 | 33.71 | -0.15% | 3,639 |
| Apr 14, 2025 | 33.93 | 33.93 | 33.59 | 33.93 | 33.76 | 1.28% | 24,805 |
| Apr 11, 2025 | 33.38 | 33.71 | 33.38 | 33.50 | 33.33 | -0.12% | 2,400 |
| Apr 10, 2025 | 33.28 | 33.65 | 33.13 | 33.54 | 33.37 | -0.65% | 13,165 |
| Apr 9, 2025 | 32.14 | 33.76 | 32.13 | 33.76 | 33.59 | 3.53% | 35,185 |
| Apr 8, 2025 | 33.38 | 33.38 | 32.29 | 32.61 | 32.44 | 0.31% | 6,399 |
| Apr 7, 2025 | 32.68 | 33.52 | 31.39 | 32.51 | 32.35 | -1.13% | 253,296 |
| Apr 4, 2025 | 33.30 | 33.37 | 32.61 | 32.88 | 32.71 | -3.69% | 36,158 |
| Apr 3, 2025 | 34.87 | 35.30 | 34.04 | 34.14 | 33.97 | -3.40% | 34,656 |
| Apr 2, 2025 | 35.06 | 35.35 | 34.96 | 35.34 | 35.16 | 0.80% | 33,132 |
| Apr 1, 2025 | 35.24 | 35.24 | 34.70 | 35.06 | 34.88 | 0.43% | 194,756 |
| Mar 31, 2025 | 34.99 | 34.99 | 34.57 | 34.91 | 34.73 | -0.26% | 41,788 |
| Mar 28, 2025 | 35.46 | 35.46 | 35.00 | 35.00 | 34.82 | -1.49% | 1,702 |
| Mar 27, 2025 | 35.64 | 35.76 | 35.43 | 35.53 | 35.35 | -0.59% | 233,862 |
| Mar 26, 2025 | 36.16 | 36.16 | 35.69 | 35.74 | 35.47 | -1.43% | 85,155 |
| Mar 25, 2025 | 36.27 | 36.27 | 36.14 | 36.26 | 35.99 | -0.06% | 2,534 |
| Mar 24, 2025 | 36.22 | 36.28 | 36.06 | 36.28 | 36.01 | 1.82% | 6,705 |
| Mar 21, 2025 | 35.38 | 35.69 | 35.38 | 35.63 | 35.36 | -0.34% | 3,046 |
| Mar 20, 2025 | 35.76 | 35.83 | 35.69 | 35.75 | 35.48 | -0.06% | 5,434 |