First Trust SSI Strategic Convertible Securities ETF (FCVT)

FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.79	38.79	38.18	38.53	38.53	0.59%	23,740
Jun 26, 2025	38.16	38.35	38.14	38.31	38.31	0.62%	2,394
Jun 25, 2025	38.23	38.23	38.03	38.07	37.98	0.18%	16,526
Jun 24, 2025	37.94	38.25	37.89	38.00	37.91	0.85%	17,204
Jun 23, 2025	37.42	37.68	37.38	37.68	37.59	0.22%	5,602
Jun 20, 2025	37.74	37.80	37.50	37.60	37.51	0.13%	2,419
Jun 18, 2025	37.16	37.65	37.16	37.55	37.46	0.12%	12,011
Jun 17, 2025	37.62	37.83	37.40	37.51	37.41	-0.31%	27,515
Jun 16, 2025	37.67	37.81	37.37	37.62	37.53	0.70%	34,968
Jun 13, 2025	37.43	37.43	37.20	37.36	37.27	-0.66%	14,065
Jun 12, 2025	37.76	37.76	37.43	37.61	37.52	0.03%	11,050
Jun 11, 2025	37.58	37.88	37.49	37.60	37.51	-0.45%	57,670
Jun 10, 2025	37.82	37.82	37.61	37.77	37.68	0.05%	7,818
Jun 9, 2025	37.97	37.97	37.56	37.75	37.66	0.83%	14,096
Jun 6, 2025	37.23	37.57	37.23	37.44	37.35	0.31%	11,752
Jun 5, 2025	37.28	37.50	37.28	37.33	37.23	-0.28%	13,952
Jun 4, 2025	37.38	37.43	37.28	37.43	37.34	0.81%	5,935
Jun 3, 2025	37.21	37.34	37.13	37.13	37.04	0.46%	2,789
Jun 2, 2025	36.64	36.96	36.64	36.96	36.87	0.30%	11,257
May 30, 2025	37.02	37.02	36.66	36.85	36.76	0.03%	11,983
May 29, 2025	36.74	36.84	36.68	36.84	36.75	-0.05%	24,013
May 28, 2025	36.98	36.98	36.80	36.86	36.77	-0.30%	2,521
May 27, 2025	36.73	37.44	36.69	36.97	36.88	0.68%	150,346
May 23, 2025	36.65	36.93	36.44	36.72	36.63	0.71%	74,584
May 22, 2025	36.43	36.64	36.43	36.46	36.37	-0.57%	41,014
May 21, 2025	37.16	37.16	36.47	36.67	36.58	-1.50%	148,365
May 20, 2025	37.22	37.25	36.94	37.23	37.04	-	121,120
May 19, 2025	36.83	37.23	36.83	37.23	37.04	-	980
May 16, 2025	36.85	37.23	36.85	37.23	37.04	0.68%	2,001
May 15, 2025	36.68	36.98	36.68	36.98	36.79	-0.27%	3,395
May 14, 2025	37.32	37.32	36.96	37.08	36.89	0.05%	3,868
May 13, 2025	36.49	37.10	36.49	37.06	36.87	1.51%	8,006
May 12, 2025	36.90	36.90	36.38	36.51	36.33	1.47%	48,849
May 9, 2025	36.27	36.27	35.91	35.98	35.80	0.25%	4,041
May 8, 2025	35.69	36.17	35.69	35.89	35.71	0.56%	27,817
May 7, 2025	35.97	35.97	35.60	35.69	35.51	0.34%	8,985
May 6, 2025	35.69	35.77	35.50	35.57	35.39	-0.45%	23,194
May 5, 2025	35.48	35.99	35.48	35.73	35.55	-0.06%	6,891
May 2, 2025	35.17	35.88	35.17	35.75	35.57	0.90%	17,045
May 1, 2025	35.43	35.52	35.33	35.43	35.25	0.40%	9,021
Apr 30, 2025	35.32	35.32	35.11	35.29	35.11	0.10%	3,325
Apr 29, 2025	34.86	35.34	34.86	35.26	35.08	0.38%	3,558
Apr 28, 2025	34.99	35.12	34.86	35.12	34.94	0.46%	1,421
Apr 25, 2025	34.86	34.96	34.86	34.96	34.78	0.79%	750
Apr 24, 2025	34.38	34.76	34.36	34.69	34.51	0.95%	158,354
Apr 23, 2025	34.49	34.59	34.22	34.36	34.19	1.54%	13,865
Apr 22, 2025	33.63	33.84	33.63	33.84	33.67	1.65%	1,191
Apr 21, 2025	33.61	33.84	33.19	33.29	33.04	-1.57%	48,458
Apr 17, 2025	33.58	33.90	33.56	33.82	33.57	0.71%	14,562
Apr 16, 2025	33.60	33.65	33.42	33.58	33.33	-0.89%	14,203

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.