FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
19.96
-0.08 (-0.40%)
At close: Mar 11, 2026, 4:00 PM EDT
19.88
-0.08 (-0.40%)
After-hours: Mar 11, 2026, 4:15 PM EDT
FGSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 19.88 | 19.96 | 19.88 | 19.96 | 19.96 | -0.41% | 407 |
| Mar 10, 2026 | 20.23 | 20.26 | 20.04 | 20.04 | 20.04 | -0.81% | 894 |
| Mar 9, 2026 | 19.90 | 20.21 | 19.90 | 20.21 | 20.21 | 0.61% | 1,933 |
| Mar 6, 2026 | 20.07 | 20.08 | 20.05 | 20.08 | 20.08 | -0.92% | 4,965 |
| Mar 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% | 9 |
| Mar 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.04% | 10 |
| Mar 3, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.93% | 131 |
| Mar 2, 2026 | 20.27 | 20.33 | 20.25 | 20.31 | 20.31 | 0.08% | 898 |
| Feb 27, 2026 | 20.26 | 20.29 | 20.26 | 20.29 | 20.29 | 0.10% | 380 |
| Feb 26, 2026 | 20.19 | 20.27 | 20.10 | 20.27 | 20.27 | 0.42% | 527 |
| Feb 25, 2026 | 20.12 | 20.22 | 20.12 | 20.19 | 20.19 | 1.33% | 616 |
| Feb 24, 2026 | 19.83 | 19.92 | 19.83 | 19.92 | 19.92 | 0.80% | 420 |
| Feb 23, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.58% | 709 |
| Feb 20, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.64% | 164 |
| Feb 19, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.07 | -0.23% | 118 |
| Feb 18, 2026 | 20.20 | 20.26 | 20.20 | 20.26 | 20.12 | 1.46% | 729 |
| Feb 17, 2026 | 20.04 | 20.04 | 19.96 | 19.97 | 19.83 | -0.06% | 4,671 |
| Feb 13, 2026 | 19.91 | 20.12 | 19.91 | 19.98 | 19.84 | 0.97% | 1,431 |
| Feb 12, 2026 | 19.85 | 19.85 | 19.78 | 19.78 | 19.65 | -1.94% | 613 |
| Feb 11, 2026 | 20.10 | 20.20 | 20.10 | 20.18 | 20.04 | -0.05% | 5,024 |
| Feb 10, 2026 | 20.33 | 20.33 | 20.19 | 20.19 | 20.05 | -0.64% | 1,324 |
| Feb 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.17 | 0.74% | 19 |
| Feb 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.03 | 2.49% | 12 |
| Feb 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.54 | -1.43% | 10 |
| Feb 4, 2026 | 19.92 | 19.96 | 19.92 | 19.96 | 19.82 | -0.75% | 3,911 |
| Feb 3, 2026 | 20.22 | 20.22 | 20.11 | 20.11 | 19.97 | -1.25% | 5,049 |
| Feb 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.22 | 0.57% | 13 |
| Jan 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.11 | -1.34% | 33 |
| Jan 29, 2026 | 20.50 | 20.53 | 20.50 | 20.53 | 20.38 | - | 222 |
| Jan 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.38 | -0.22% | 59 |
| Jan 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | -0.34% | 8 |
| Jan 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.50 | 0.15% | 7 |
| Jan 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.47 | 0.10% | 6 |
| Jan 22, 2026 | 20.62 | 20.62 | 20.59 | 20.59 | 20.45 | 0.76% | 297 |
| Jan 21, 2026 | 20.37 | 20.50 | 20.37 | 20.44 | 20.29 | 0.67% | 1,135 |
| Jan 20, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | 20.02 | -1.31% | 281 |
| Jan 16, 2026 | 20.60 | 20.60 | 20.57 | 20.57 | 20.28 | -0.24% | 336 |
| Jan 15, 2026 | 20.71 | 20.72 | 20.62 | 20.62 | 20.33 | 0.36% | 1,015 |
| Jan 14, 2026 | 20.70 | 20.70 | 20.45 | 20.55 | 20.26 | -0.48% | 1,290 |
| Jan 13, 2026 | 20.67 | 20.67 | 20.65 | 20.65 | 20.36 | -0.15% | 2,009 |
| Jan 12, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.39 | 0.36% | 6 |
| Jan 9, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | 20.31 | 0.37% | 1,008 |
| Jan 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.24 | -0.07% | 7 |
| Jan 7, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.25 | -0.36% | 11 |
| Jan 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.33 | 1.15% | 7 |
| Jan 5, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.10 | 1.54% | 9 |
| Jan 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.79 | -0.15% | 7 |
| Dec 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.82 | -0.91% | 18 |
| Dec 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.00 | -0.10% | 26 |
| Dec 29, 2025 | 20.33 | 20.33 | 20.31 | 20.31 | 20.02 | -0.39% | 506 |