FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
20.36
+0.01 (0.05%)
At close: Sep 18, 2026, 4:00 PM EDT
20.35
-0.01 (-0.05%)
After-hours: Sep 18, 2026, 4:15 PM EDT
FGSI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.30 | 20.36 | 20.30 | 20.35 | 20.35 | - | 1,035 |
| Sep 17, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.67% | 19 |
| Sep 16, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% | 529 |
| Sep 15, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.74% | 14 |
| Sep 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.15% | 18 |
| Sep 11, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.04% | 14 |
| Sep 10, 2026 | 20.35 | 20.35 | 20.20 | 20.20 | 20.20 | -0.74% | 514 |
| Sep 9, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.51% | 18 |
| Sep 8, 2026 | 20.55 | 20.55 | 20.45 | 20.45 | 20.45 | -1.23% | 1,014 |
| Sep 4, 2026 | 20.73 | 20.73 | 20.71 | 20.71 | 20.71 | -0.34% | 4,583 |
| Sep 3, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.65% | 82 |
| Sep 2, 2026 | 20.60 | 20.64 | 20.60 | 20.64 | 20.64 | -0.41% | 845 |
| Sep 1, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.32% | 30 |
| Aug 31, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.49% | 45 |
| Aug 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.45% | 63 |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.09% | 1,139 |
| Aug 26, 2026 | 21.17 | 21.22 | 21.17 | 21.22 | 21.22 | 0.28% | 166 |
| Aug 25, 2026 | 21.10 | 21.16 | 21.10 | 21.16 | 21.16 | 0.33% | 1,018 |
| Aug 24, 2026 | 21.03 | 21.09 | 21.03 | 21.09 | 21.09 | -0.28% | 2,338 |
| Aug 21, 2026 | 21.18 | 21.18 | 21.15 | 21.15 | 21.15 | 0.84% | 232 |
| Aug 20, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 20.97 | -0.75% | 18 |
| Aug 19, 2026 | 21.31 | 21.31 | 21.28 | 21.28 | 21.13 | 0.45% | 216 |
| Aug 18, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.04 | -0.84% | 17 |
| Aug 17, 2026 | 21.46 | 21.46 | 21.37 | 21.37 | 21.22 | -0.40% | 1,659 |
| Aug 14, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.30 | -0.07% | 23 |
| Aug 13, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.32 | 0.16% | 14 |
| Aug 12, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.28 | -0.05% | 14 |
| Aug 11, 2026 | 21.49 | 21.49 | 21.44 | 21.44 | 21.29 | -0.37% | 247 |
| Aug 10, 2026 | 21.50 | 21.52 | 21.50 | 21.52 | 21.37 | 0.87% | 456 |
| Aug 7, 2026 | 21.31 | 21.34 | 21.31 | 21.34 | 21.19 | 0.61% | 483 |
| Aug 6, 2026 | 21.21 | 21.22 | 21.21 | 21.21 | 21.06 | -0.30% | 650 |
| Aug 5, 2026 | 21.26 | 21.31 | 21.25 | 21.27 | 21.12 | 0.07% | 1,246 |
| Aug 4, 2026 | 21.27 | 21.27 | 21.26 | 21.26 | 21.11 | 1.53% | 148 |
| Aug 3, 2026 | 20.89 | 20.94 | 20.89 | 20.94 | 20.79 | 0.96% | 1,920 |
| Jul 31, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.59 | 0.31% | 52 |
| Jul 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.53 | 0.89% | 64 |
| Jul 29, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.35 | -0.15% | 33 |
| Jul 28, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.38 | 0.44% | 18 |
| Jul 27, 2026 | 20.37 | 20.43 | 20.37 | 20.43 | 20.29 | 1.22% | 168 |
| Jul 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.04 | 0.08% | 12 |
| Jul 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.03 | -0.59% | 40 |
| Jul 22, 2026 | 20.40 | 20.40 | 20.29 | 20.29 | 20.15 | -0.54% | 1,053 |
| Jul 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 0.58% | 23 |
| Jul 20, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.14 | 0.17% | 25 |
| Jul 17, 2026 | 20.54 | 20.54 | 20.39 | 20.39 | 20.11 | -1.24% | 312 |
| Jul 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.36 | 0.44% | 50 |
| Jul 15, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | -0.02% | 14 |
| Jul 14, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | - | 16 |
| Jul 13, 2026 | 20.57 | 20.57 | 20.56 | 20.56 | 20.27 | -0.48% | 164 |
| Jul 10, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.37 | -0.10% | 14 |