First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
51.68
-2.29 (-4.25%)
At close: Jun 5, 2026, 4:00 PM EDT
52.71
+1.03 (2.00%)
After-hours: Jun 5, 2026, 6:07 PM EDT
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 52.98 | 52.98 | 51.42 | 51.68 | 51.68 | -4.26% | 13,181 |
| Jun 4, 2026 | 53.45 | 54.21 | 53.20 | 53.97 | 53.97 | 0.33% | 6,056 |
| Jun 3, 2026 | 54.48 | 54.62 | 53.55 | 53.80 | 53.80 | -1.20% | 15,258 |
| Jun 2, 2026 | 54.14 | 54.69 | 54.14 | 54.45 | 54.45 | 1.34% | 16,906 |
| Jun 1, 2026 | 53.28 | 54.13 | 53.28 | 53.73 | 53.73 | 0.99% | 44,528 |
| May 29, 2026 | 53.32 | 53.38 | 52.63 | 53.21 | 53.21 | 0.01% | 18,255 |
| May 28, 2026 | 53.16 | 53.50 | 53.03 | 53.20 | 53.20 | 0.74% | 9,535 |
| May 27, 2026 | 52.96 | 52.96 | 52.32 | 52.81 | 52.81 | 0.40% | 39,024 |
| May 26, 2026 | 52.73 | 52.88 | 52.32 | 52.60 | 52.60 | 1.39% | 33,767 |
| May 22, 2026 | 51.97 | 52.13 | 51.75 | 51.88 | 51.88 | 0.32% | 13,421 |
| May 21, 2026 | 50.68 | 51.71 | 50.68 | 51.71 | 51.71 | 2.16% | 6,269 |
| May 20, 2026 | 50.61 | 50.83 | 50.39 | 50.67 | 50.62 | 1.21% | 25,288 |
| May 19, 2026 | 49.85 | 50.46 | 49.31 | 50.06 | 50.02 | -0.57% | 13,411 |
| May 18, 2026 | 51.86 | 51.86 | 49.72 | 50.35 | 50.30 | -2.05% | 49,970 |
| May 15, 2026 | 51.68 | 51.71 | 51.40 | 51.40 | 51.35 | -1.97% | 10,335 |
| May 14, 2026 | 52.26 | 52.55 | 52.04 | 52.43 | 52.39 | 0.49% | 7,042 |
| May 13, 2026 | 52.07 | 52.43 | 51.43 | 52.18 | 52.13 | 1.24% | 18,402 |
| May 12, 2026 | 51.73 | 51.73 | 50.71 | 51.54 | 51.49 | -1.41% | 22,072 |
| May 11, 2026 | 51.77 | 52.52 | 51.77 | 52.27 | 52.23 | 1.69% | 18,518 |
| May 8, 2026 | 50.98 | 51.46 | 50.98 | 51.40 | 51.36 | 0.84% | 19,276 |
| May 7, 2026 | 51.81 | 51.81 | 50.69 | 50.97 | 50.93 | -1.79% | 10,374 |
| May 6, 2026 | 51.43 | 51.90 | 51.36 | 51.90 | 51.86 | 1.97% | 11,178 |
| May 5, 2026 | 50.70 | 51.09 | 50.70 | 50.90 | 50.86 | 1.23% | 45,773 |
| May 4, 2026 | 50.18 | 50.87 | 50.15 | 50.29 | 50.24 | 0.74% | 25,414 |
| May 1, 2026 | 49.41 | 50.18 | 49.41 | 49.92 | 49.87 | 0.86% | 47,998 |
| Apr 30, 2026 | 49.01 | 49.60 | 48.82 | 49.49 | 49.45 | 1.82% | 53,646 |
| Apr 29, 2026 | 49.10 | 49.10 | 48.35 | 48.60 | 48.56 | 0.99% | 14,544 |
| Apr 28, 2026 | 48.42 | 48.44 | 47.86 | 48.13 | 48.08 | -1.74% | 3,829 |
| Apr 27, 2026 | 49.40 | 49.40 | 48.69 | 48.98 | 48.94 | -0.06% | 54,023 |
| Apr 24, 2026 | 49.74 | 49.74 | 49.01 | 49.01 | 48.96 | -0.29% | 7,097 |
| Apr 23, 2026 | 49.14 | 49.57 | 49.00 | 49.15 | 49.11 | - | 3,891 |
| Apr 22, 2026 | 49.32 | 49.32 | 48.89 | 49.15 | 49.10 | 0.67% | 4,663 |
| Apr 21, 2026 | 49.45 | 49.45 | 48.46 | 48.82 | 48.78 | -0.74% | 18,307 |
| Apr 20, 2026 | 49.04 | 49.25 | 48.74 | 49.23 | 49.14 | 0.59% | 10,169 |
| Apr 17, 2026 | 49.01 | 49.09 | 48.80 | 48.94 | 48.85 | 0.35% | 18,654 |
| Apr 16, 2026 | 48.16 | 48.77 | 48.16 | 48.77 | 48.68 | 1.22% | 16,121 |
| Apr 15, 2026 | 48.11 | 48.18 | 47.63 | 48.18 | 48.09 | 0.01% | 2,668 |
| Apr 14, 2026 | 48.10 | 48.31 | 47.94 | 48.18 | 48.09 | 1.27% | 29,480 |
| Apr 13, 2026 | 47.12 | 47.63 | 47.12 | 47.57 | 47.49 | 1.06% | 5,367 |
| Apr 10, 2026 | 47.50 | 47.50 | 46.99 | 47.08 | 46.99 | -0.20% | 3,836 |
| Apr 9, 2026 | 47.30 | 47.40 | 46.80 | 47.17 | 47.09 | 0.77% | 14,279 |
| Apr 8, 2026 | 46.92 | 47.05 | 46.46 | 46.81 | 46.73 | 2.62% | 34,054 |
| Apr 7, 2026 | 45.22 | 45.62 | 45.13 | 45.62 | 45.53 | 0.60% | 38,995 |
| Apr 6, 2026 | 45.28 | 45.73 | 45.27 | 45.34 | 45.26 | 0.01% | 96,228 |
| Apr 2, 2026 | 45.24 | 45.37 | 44.93 | 45.34 | 45.25 | 1.10% | 4,257 |
| Apr 1, 2026 | 44.53 | 45.11 | 44.53 | 44.85 | 44.76 | 1.51% | 3,297 |
| Mar 31, 2026 | 43.46 | 44.21 | 43.25 | 44.18 | 44.10 | 2.83% | 14,910 |
| Mar 30, 2026 | 44.06 | 44.06 | 42.54 | 42.96 | 42.88 | -1.83% | 8,986 |
| Mar 27, 2026 | 44.12 | 44.50 | 43.62 | 43.76 | 43.68 | -1.43% | 10,341 |
| Mar 26, 2026 | 45.37 | 45.37 | 44.32 | 44.40 | 44.32 | -2.50% | 25,519 |