First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
44.99
+0.58 (1.31%)
At close: Mar 16, 2026, 4:00 PM EDT
44.94
-0.05 (-0.10%)
After-hours: Mar 16, 2026, 4:15 PM EDT
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 44.89 | 45.29 | 44.86 | 44.99 | 44.99 | 1.31% | 16,666 |
| Mar 13, 2026 | 44.54 | 45.03 | 44.33 | 44.40 | 44.40 | 0.06% | 12,888 |
| Mar 12, 2026 | 44.98 | 44.98 | 44.32 | 44.38 | 44.38 | -1.75% | 14,630 |
| Mar 11, 2026 | 45.19 | 45.42 | 45.00 | 45.17 | 45.17 | 0.51% | 33,995 |
| Mar 10, 2026 | 45.26 | 45.48 | 44.94 | 44.94 | 44.94 | -0.13% | 31,461 |
| Mar 9, 2026 | 43.85 | 45.00 | 43.85 | 45.00 | 45.00 | 2.02% | 11,200 |
| Mar 6, 2026 | 44.53 | 44.87 | 44.04 | 44.11 | 44.11 | -2.13% | 19,353 |
| Mar 5, 2026 | 45.57 | 45.57 | 44.60 | 45.07 | 45.07 | -1.10% | 11,347 |
| Mar 4, 2026 | 45.46 | 45.86 | 45.33 | 45.57 | 45.57 | 0.76% | 32,807 |
| Mar 3, 2026 | 45.38 | 45.62 | 44.62 | 45.23 | 45.23 | -1.98% | 39,088 |
| Mar 2, 2026 | 45.59 | 46.14 | 45.59 | 46.14 | 46.14 | 0.77% | 18,808 |
| Feb 27, 2026 | 45.75 | 45.84 | 45.44 | 45.79 | 45.79 | -0.48% | 16,264 |
| Feb 26, 2026 | 46.51 | 46.51 | 45.64 | 46.01 | 46.01 | -0.88% | 19,732 |
| Feb 25, 2026 | 46.70 | 47.12 | 46.38 | 46.42 | 46.42 | 0.34% | 21,440 |
| Feb 24, 2026 | 45.99 | 46.40 | 45.92 | 46.26 | 46.26 | 1.14% | 24,848 |
| Feb 23, 2026 | 45.94 | 46.08 | 45.60 | 45.74 | 45.74 | -0.71% | 38,477 |
| 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 |