FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
19.97
0.00 (0.00%)
Feb 17, 2026, 4:00 PM EST - Market open
FGSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 20.04 | 20.04 | 19.96 | 19.97 | 19.97 | -0.06% | 4,671 |
| Feb 13, 2026 | 19.91 | 20.12 | 19.91 | 19.98 | 19.98 | 0.97% | 1,431 |
| Feb 12, 2026 | 19.85 | 19.85 | 19.78 | 19.78 | 19.78 | -1.94% | 613 |
| Feb 11, 2026 | 20.10 | 20.20 | 20.10 | 20.18 | 20.18 | -0.05% | 5,024 |
| Feb 10, 2026 | 20.33 | 20.33 | 20.19 | 20.19 | 20.19 | -0.64% | 1,324 |
| Feb 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.74% | 19 |
| Feb 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 2.49% | 12 |
| Feb 5, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -1.43% | 10 |
| Feb 4, 2026 | 19.92 | 19.96 | 19.92 | 19.96 | 19.96 | -0.75% | 3,911 |
| Feb 3, 2026 | 20.22 | 20.22 | 20.11 | 20.11 | 20.11 | -1.25% | 5,049 |
| Feb 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.57% | 13 |
| Jan 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.34% | 33 |
| Jan 29, 2026 | 20.50 | 20.53 | 20.50 | 20.53 | 20.53 | - | 222 |
| Jan 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.22% | 59 |
| Jan 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.34% | 8 |
| Jan 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.15% | 7 |
| Jan 23, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.10% | 6 |
| Jan 22, 2026 | 20.62 | 20.62 | 20.59 | 20.59 | 20.59 | 0.76% | 297 |
| Jan 21, 2026 | 20.37 | 20.50 | 20.37 | 20.44 | 20.44 | 0.67% | 1,135 |
| Jan 20, 2026 | 20.34 | 20.34 | 20.30 | 20.30 | 20.16 | -1.31% | 281 |
| Jan 16, 2026 | 20.60 | 20.60 | 20.57 | 20.57 | 20.42 | -0.24% | 336 |
| Jan 15, 2026 | 20.71 | 20.72 | 20.62 | 20.62 | 20.47 | 0.36% | 1,015 |
| Jan 14, 2026 | 20.70 | 20.70 | 20.45 | 20.55 | 20.40 | -0.48% | 1,290 |
| Jan 13, 2026 | 20.67 | 20.67 | 20.65 | 20.65 | 20.50 | -0.15% | 2,009 |
| Jan 12, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.53 | 0.36% | 6 |
| Jan 9, 2026 | 20.66 | 20.66 | 20.60 | 20.60 | 20.45 | 0.37% | 1,008 |
| Jan 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.38 | -0.07% | 7 |
| Jan 7, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.39 | -0.36% | 11 |
| Jan 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.47 | 1.15% | 7 |
| Jan 5, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.24 | 1.54% | 9 |
| Jan 2, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 19.93 | -0.15% | 7 |
| Dec 31, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.96 | -0.91% | 18 |
| Dec 30, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.14 | -0.10% | 26 |
| Dec 29, 2025 | 20.33 | 20.33 | 20.31 | 20.31 | 20.16 | -0.39% | 506 |
| Dec 26, 2025 | 20.31 | 20.39 | 20.31 | 20.39 | 20.24 | 0.02% | 333 |
| Dec 24, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.24 | 0.30% | 7 |
| Dec 23, 2025 | 20.37 | 20.37 | 20.32 | 20.32 | 20.18 | -0.27% | 413 |
| Dec 22, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.23 | 0.72% | 6 |
| Dec 19, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.09 | 0.85% | 7 |
| Dec 18, 2025 | 20.10 | 20.11 | 20.06 | 20.06 | 19.92 | 0.35% | 507 |
| Dec 17, 2025 | 20.18 | 20.18 | 19.99 | 19.99 | 19.85 | -0.49% | 1,886 |
| Dec 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.95 | -0.13% | 7 |
| Dec 15, 2025 | 20.15 | 20.15 | 20.12 | 20.12 | 19.97 | -0.54% | 587 |
| Dec 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.08 | -1.68% | 89 |
| Dec 11, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.28 | 0.64% | 35 |
| Dec 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.16 | 0.69% | 76 |
| Dec 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.02 | 0.20% | 12 |
| Dec 8, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 19.98 | -0.66% | 7 |
| Dec 5, 2025 | 20.45 | 20.45 | 20.40 | 20.40 | 20.11 | 0.44% | 418 |
| Dec 4, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.02 | 0.37% | 7 |