FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
20.23
-0.34 (-1.68%)
At close: Dec 12, 2025, 4:00 PM EST
20.23
0.00 (0.00%)
After-hours: Dec 12, 2025, 4:15 PM EST
FGSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.68% | 89 |
| Dec 11, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.43 | 0.64% | 35 |
| Dec 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.30 | 0.69% | 76 |
| Dec 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.16 | 0.20% | 12 |
| Dec 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.12 | -0.66% | 7 |
| Dec 5, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.25 | 0.44% | 418 |
| Dec 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.17 | 0.37% | 7 |
| Dec 3, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | 0.62% | 11 |
| Dec 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.97 | 0.35% | 9 |
| Dec 1, 2025 | 20.49 | 20.49 | 20.04 | 20.04 | 19.90 | -0.19% | 210 |
| Nov 28, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.94 | 0.50% | 51 |
| Nov 26, 2025 | 20.04 | 20.04 | 19.98 | 19.98 | 19.84 | 0.43% | 184 |
| Nov 25, 2025 | 19.82 | 19.93 | 19.82 | 19.89 | 19.75 | 1.22% | 473 |
| Nov 24, 2025 | 19.68 | 19.68 | 19.65 | 19.65 | 19.52 | 0.72% | 685 |
| Nov 21, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.38 | 0.25% | 7 |
| Nov 20, 2025 | 19.87 | 19.87 | 19.46 | 19.46 | 19.19 | -1.41% | 1,607 |
| Nov 19, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.47 | 0.10% | 7 |
| Nov 18, 2025 | 19.83 | 19.83 | 19.72 | 19.72 | 19.45 | -0.20% | 650 |
| Nov 17, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.49 | -1.50% | 8 |
| Nov 14, 2025 | 20.05 | 20.06 | 20.05 | 20.06 | 19.78 | -0.20% | 537 |
| Nov 13, 2025 | 20.33 | 20.33 | 20.10 | 20.10 | 19.82 | -1.32% | 1,654 |
| Nov 12, 2025 | 20.40 | 20.40 | 20.37 | 20.37 | 20.08 | 0.04% | 568 |
| Nov 11, 2025 | 20.38 | 20.38 | 20.36 | 20.36 | 20.08 | 0.25% | 553 |
| Nov 10, 2025 | 20.26 | 20.31 | 20.26 | 20.31 | 20.03 | 1.00% | 586 |
| Nov 7, 2025 | 19.90 | 20.11 | 19.81 | 20.11 | 19.83 | 0.09% | 14,037 |
| Nov 6, 2025 | 20.11 | 20.13 | 20.05 | 20.09 | 19.81 | -0.96% | 14,866 |
| Nov 5, 2025 | 20.18 | 20.32 | 20.18 | 20.29 | 20.00 | -0.15% | 10,565 |
| Nov 4, 2025 | 20.46 | 20.46 | 20.29 | 20.32 | 20.03 | -1.05% | 5,647 |
| Nov 3, 2025 | 20.40 | 20.53 | 20.29 | 20.53 | 20.24 | 0.17% | 11,627 |
| Oct 31, 2025 | 20.47 | 20.50 | 20.47 | 20.50 | 20.21 | -0.22% | 999 |
| Oct 30, 2025 | 20.72 | 20.72 | 20.54 | 20.54 | 20.25 | -0.63% | 2,323 |
| Oct 29, 2025 | 20.80 | 20.80 | 20.67 | 20.67 | 20.38 | -0.89% | 934 |
| Oct 28, 2025 | 20.94 | 20.94 | 20.86 | 20.86 | 20.56 | -0.78% | 847 |
| Oct 27, 2025 | 21.02 | 21.05 | 21.02 | 21.02 | 20.73 | 0.42% | 2,871 |
| Oct 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.64 | -0.10% | 3 |
| Oct 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.66 | 0.98% | 3 |
| Oct 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.46 | -0.54% | 3 |
| Oct 21, 2025 | 20.80 | 20.87 | 20.80 | 20.87 | 20.57 | -0.48% | 4,617 |
| Oct 20, 2025 | 20.91 | 20.97 | 20.91 | 20.97 | 20.53 | 0.84% | 186 |
| Oct 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.36 | 0.21% | 3 |
| Oct 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.32 | -0.76% | 4 |
| Oct 15, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.47 | 0.14% | 298 |
| Oct 14, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.44 | 0.31% | 5 |
| Oct 13, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.38 | 1.29% | 3 |
| Oct 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.12 | -2.38% | 21 |
| Oct 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.61 | -0.50% | 3 |
| Oct 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.71 | 0.74% | 3 |
| Oct 7, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 20.56 | -0.52% | 1,193 |
| Oct 6, 2025 | 21.13 | 21.13 | 21.11 | 21.11 | 20.67 | 0.36% | 114 |
| Oct 3, 2025 | 21.12 | 21.15 | 21.03 | 21.03 | 20.59 | 0.17% | 9,398 |