FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
20.94
-0.08 (-0.38%)
Oct 28, 2025, 12:09 PM EDT - Market open
FGSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 21.00 | 21.00 | 20.89 | 20.94 | - | -0.38% | 845 |
| Oct 27, 2025 | 21.02 | 21.05 | 21.02 | 21.02 | 21.02 | 0.42% | 2,871 |
| Oct 24, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.10% | 3 |
| Oct 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.98% | 3 |
| Oct 22, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.54% | 3 |
| Oct 21, 2025 | 20.80 | 20.87 | 20.80 | 20.87 | 20.87 | -0.48% | 4,617 |
| Oct 20, 2025 | 20.91 | 20.97 | 20.91 | 20.97 | 20.82 | 0.84% | 186 |
| Oct 17, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.65 | 0.21% | 3 |
| Oct 16, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.60 | -0.76% | 4 |
| Oct 15, 2025 | 20.92 | 20.92 | 20.91 | 20.91 | 20.76 | 0.14% | 298 |
| Oct 14, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.73 | 0.31% | 5 |
| Oct 13, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.67 | 1.29% | 3 |
| Oct 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.40 | -2.38% | 21 |
| Oct 9, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | -0.50% | 3 |
| Oct 8, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.00 | 0.74% | 3 |
| Oct 7, 2025 | 20.99 | 21.00 | 20.99 | 21.00 | 20.85 | -0.52% | 1,193 |
| Oct 6, 2025 | 21.13 | 21.13 | 21.11 | 21.11 | 20.96 | 0.36% | 114 |
| Oct 3, 2025 | 21.12 | 21.15 | 21.03 | 21.03 | 20.89 | 0.17% | 9,398 |
| Oct 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 0.38% | 4 |
| Oct 1, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.77 | 0.24% | 5 |
| Sep 30, 2025 | 20.82 | 20.87 | 20.82 | 20.87 | 20.72 | -0.17% | 467 |
| Sep 29, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.76 | 0.10% | 14 |
| Sep 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.74 | 0.77% | 3 |
| Sep 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.58 | -1.31% | 3 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | -0.26% | 5 |
| Sep 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.76 | -0.05% | 5 |
| Sep 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.77 | 0.07% | 29 |
| Sep 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.75 | 0.10% | 5 |
| Sep 18, 2025 | 21.06 | 21.06 | 21.03 | 21.03 | 20.73 | 0.43% | 204 |
| Sep 17, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.64 | 0.26% | 3 |
| Sep 16, 2025 | 20.85 | 20.88 | 20.85 | 20.88 | 20.59 | -0.17% | 912 |
| Sep 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | -0.14% | 12 |
| Sep 12, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.65 | -0.62% | 764 |
| Sep 11, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.78 | 1.03% | 7 |
| Sep 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.57 | -0.32% | 5 |
| Sep 9, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.64 | 0.06% | 3 |
| Sep 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.63 | 0.41% | 16 |
| Sep 5, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.54 | - | 58 |
| Sep 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.54 | 0.58% | 4 |
| Sep 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.42 | 0.24% | 30 |
| Sep 2, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.37 | 0.27% | 107 |
| Aug 29, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.32 | -0.27% | 31 |
| Aug 28, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.37 | 0.56% | 256 |
| Aug 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.26 | 0.49% | 9 |
| Aug 26, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.16 | -0.07% | 189 |
| Aug 25, 2025 | 20.51 | 20.54 | 20.46 | 20.46 | 20.18 | -0.59% | 1,954 |
| Aug 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.29 | 1.20% | 5 |
| Aug 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.05 | -0.99% | 3 |
| Aug 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.11 | 0.14% | 14 |
| Aug 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.08 | -0.41% | 4 |