First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
48.96
+0.53 (1.10%)
At close: Oct 9, 2026, 4:00 PM EDT
49.11
+0.15 (0.30%)
After-hours: Oct 9, 2026, 7:30 PM EDT
FCVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 49.05 | 49.09 | 48.80 | 48.96 | 48.96 | 1.10% | 3,657 |
| Oct 8, 2026 | 49.21 | 49.21 | 48.25 | 48.43 | 48.43 | -1.91% | 10,397 |
| Oct 7, 2026 | 49.67 | 49.67 | 49.19 | 49.37 | 49.37 | -1.30% | 7,474 |
| Oct 6, 2026 | 50.10 | 50.14 | 49.85 | 50.02 | 50.02 | 0.53% | 2,420 |
| Oct 5, 2026 | 49.53 | 49.77 | 49.53 | 49.76 | 49.76 | -0.10% | 2,919 |
| Oct 2, 2026 | 49.95 | 49.96 | 49.64 | 49.81 | 49.81 | 1.68% | 6,480 |
| Oct 1, 2026 | 49.16 | 49.31 | 48.72 | 48.98 | 48.98 | -0.07% | 94,026 |
| Sep 30, 2026 | 49.22 | 49.26 | 48.87 | 49.02 | 49.02 | -0.16% | 4,597 |
| Sep 29, 2026 | 49.16 | 49.23 | 49.00 | 49.10 | 49.10 | 0.55% | 6,328 |
| Sep 28, 2026 | 49.60 | 49.60 | 48.83 | 48.83 | 48.83 | -1.31% | 106,803 |
| Sep 25, 2026 | 49.64 | 49.73 | 49.46 | 49.48 | 49.48 | 0.02% | 5,117 |
| Sep 24, 2026 | 49.10 | 49.53 | 49.09 | 49.47 | 49.47 | 0.34% | 3,676 |
| Sep 23, 2026 | 49.91 | 49.91 | 49.24 | 49.35 | 49.31 | -1.06% | 68,491 |
| Sep 22, 2026 | 49.72 | 49.93 | 49.72 | 49.88 | 49.83 | 0.48% | 2,378 |
| Sep 21, 2026 | 49.33 | 49.73 | 49.28 | 49.64 | 49.59 | 1.36% | 4,284 |
| Sep 18, 2026 | 49.06 | 49.06 | 48.69 | 48.97 | 48.93 | 0.20% | 19,788 |
| Sep 17, 2026 | 49.07 | 49.07 | 48.76 | 48.88 | 48.83 | 1.20% | 10,935 |
| Sep 16, 2026 | 48.37 | 48.76 | 47.95 | 48.30 | 48.25 | 0.34% | 8,660 |
| Sep 15, 2026 | 48.47 | 48.47 | 48.02 | 48.13 | 48.09 | -0.84% | 13,548 |
| Sep 14, 2026 | 48.81 | 48.91 | 48.20 | 48.54 | 48.50 | -1.69% | 72,765 |
| Sep 11, 2026 | 49.42 | 49.66 | 49.38 | 49.38 | 49.33 | 0.34% | 5,661 |
| Sep 10, 2026 | 49.74 | 49.74 | 49.13 | 49.21 | 49.17 | -1.42% | 2,153 |
| Sep 9, 2026 | 50.41 | 50.41 | 49.92 | 49.92 | 49.87 | -0.77% | 4,436 |
| Sep 8, 2026 | 49.78 | 50.43 | 49.78 | 50.31 | 50.26 | 1.60% | 9,923 |
| Sep 4, 2026 | 49.73 | 49.73 | 49.33 | 49.52 | 49.47 | - | 25,435 |
| Sep 3, 2026 | 49.04 | 49.52 | 49.04 | 49.52 | 49.47 | 1.43% | 22,857 |
| Sep 2, 2026 | 48.62 | 48.84 | 48.50 | 48.82 | 48.78 | 0.27% | 20,622 |
| Sep 1, 2026 | 49.06 | 49.06 | 48.49 | 48.69 | 48.65 | -1.06% | 27,083 |
| Aug 31, 2026 | 49.38 | 49.38 | 48.94 | 49.21 | 49.17 | -0.58% | 149,048 |
| Aug 28, 2026 | 50.12 | 50.21 | 49.30 | 49.50 | 49.45 | -1.61% | 39,564 |
| Aug 27, 2026 | 50.60 | 50.60 | 49.96 | 50.31 | 50.26 | 0.49% | 125,809 |
| Aug 26, 2026 | 49.83 | 50.18 | 49.74 | 50.06 | 50.02 | 0.43% | 44,148 |
| Aug 25, 2026 | 49.83 | 49.91 | 49.61 | 49.85 | 49.80 | 0.97% | 34,283 |
| Aug 24, 2026 | 49.54 | 49.55 | 49.30 | 49.37 | 49.33 | -1.25% | 25,457 |
| Aug 21, 2026 | 50.09 | 50.09 | 49.72 | 50.00 | 49.95 | 0.22% | 1,863 |
| Aug 20, 2026 | 50.21 | 50.21 | 49.82 | 49.93 | 49.84 | -0.38% | 13,888 |
| Aug 19, 2026 | 50.80 | 50.80 | 49.85 | 50.13 | 50.03 | -0.89% | 8,312 |
| Aug 18, 2026 | 51.63 | 51.63 | 50.47 | 50.58 | 50.48 | -2.74% | 6,866 |
| Aug 17, 2026 | 52.19 | 52.35 | 51.93 | 52.00 | 51.91 | 0.13% | 53,537 |
| Aug 14, 2026 | 51.80 | 52.04 | 51.67 | 51.94 | 51.84 | 0.51% | 32,137 |
| Aug 13, 2026 | 51.83 | 51.99 | 51.62 | 51.67 | 51.58 | -0.10% | 21,826 |
| Aug 12, 2026 | 51.30 | 51.73 | 51.26 | 51.72 | 51.63 | 2.87% | 15,201 |
| Aug 11, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.19 | 0.02% | 726 |
| Aug 10, 2026 | 50.67 | 50.67 | 50.27 | 50.27 | 50.18 | -0.43% | 6,743 |
| Aug 7, 2026 | 50.70 | 50.70 | 50.15 | 50.49 | 50.40 | 1.12% | 70,506 |
| Aug 6, 2026 | 50.04 | 50.79 | 49.90 | 49.93 | 49.84 | -1.49% | 43,069 |
| Aug 5, 2026 | 51.25 | 51.25 | 50.66 | 50.69 | 50.59 | -1.21% | 24,502 |
| Aug 4, 2026 | 50.65 | 51.63 | 50.26 | 51.31 | 51.21 | 2.29% | 45,199 |
| Aug 3, 2026 | 48.93 | 50.31 | 48.93 | 50.16 | 50.07 | 2.20% | 35,334 |
| Jul 31, 2026 | 49.88 | 49.88 | 48.99 | 49.08 | 48.99 | 0.19% | 28,812 |