FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
19.97
+0.16 (0.83%)
At close: May 14, 2026, 4:00 PM EDT
19.97
0.00 (0.00%)
After-hours: May 14, 2026, 4:15 PM EDT
FGSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.83% | 87 |
| May 13, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.73% | 943 |
| May 12, 2026 | 19.94 | 19.95 | 19.94 | 19.95 | 19.95 | 0.59% | 860 |
| May 11, 2026 | 19.85 | 19.85 | 19.78 | 19.83 | 19.83 | -0.43% | 12,377 |
| May 8, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.04% | 53 |
| May 7, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.30% | 8 |
| May 6, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.50% | 98 |
| May 5, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.10% | 7 |
| May 4, 2026 | 20.00 | 20.00 | 19.88 | 19.89 | 19.89 | -0.18% | 1,009 |
| May 1, 2026 | 20.00 | 20.00 | 19.93 | 19.93 | 19.93 | -0.13% | 174 |
| Apr 30, 2026 | 19.85 | 19.95 | 19.85 | 19.95 | 19.95 | 0.59% | 588 |
| Apr 29, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.39% | 30 |
| Apr 28, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.04% | 863 |
| Apr 27, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.03% | 7 |
| Apr 24, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.46% | 22 |
| Apr 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.58% | 60 |
| Apr 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.48% | 7 |
| Apr 21, 2026 | 20.28 | 20.28 | 20.25 | 20.25 | 20.25 | -1.17% | 293 |
| Apr 20, 2026 | 20.52 | 20.52 | 20.49 | 20.49 | 20.34 | 0.03% | 206 |
| Apr 17, 2026 | 20.49 | 20.49 | 20.48 | 20.48 | 20.34 | 1.20% | 1,041 |
| Apr 16, 2026 | 20.30 | 20.30 | 20.24 | 20.24 | 20.10 | 0.27% | 374 |
| Apr 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.04 | 0.85% | 8 |
| Apr 14, 2026 | 20.02 | 20.02 | 20.00 | 20.01 | 19.87 | 0.73% | 1,103 |
| Apr 13, 2026 | 19.74 | 19.87 | 19.71 | 19.87 | 19.73 | 1.25% | 2,050 |
| Apr 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.49 | -1.03% | 7 |
| Apr 9, 2026 | 19.74 | 19.83 | 19.70 | 19.83 | 19.69 | -0.13% | 2,243 |
| Apr 8, 2026 | 19.88 | 19.89 | 19.85 | 19.85 | 19.71 | 2.25% | 1,048 |
| Apr 7, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.28 | -0.18% | 7 |
| Apr 6, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.32 | 0.65% | 7 |
| Apr 2, 2026 | 19.31 | 19.33 | 19.31 | 19.33 | 19.19 | 0.34% | 140 |
| Apr 1, 2026 | 19.31 | 19.31 | 19.26 | 19.26 | 19.13 | 0.55% | 729 |
| Mar 31, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.02 | 2.57% | 26 |
| Mar 30, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.55 | -0.03% | 64 |
| Mar 27, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.55 | -1.79% | 7 |
| Mar 26, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 18.89 | -2.41% | 52 |
| Mar 25, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.22 | 0.49% | 20 |
| Mar 24, 2026 | 19.42 | 19.42 | 19.40 | 19.40 | 19.12 | -0.90% | 3,348 |
| Mar 23, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.30 | 1.46% | 10 |
| Mar 20, 2026 | 19.45 | 19.45 | 19.29 | 19.29 | 19.02 | -1.36% | 220 |
| Mar 19, 2026 | 19.48 | 19.60 | 19.46 | 19.56 | 19.28 | -0.08% | 820 |
| Mar 18, 2026 | 19.71 | 19.71 | 19.57 | 19.57 | 19.30 | -1.25% | 293 |
| Mar 17, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.54 | 0.31% | 9 |
| Mar 16, 2026 | 19.78 | 19.84 | 19.72 | 19.76 | 19.48 | 0.97% | 4,616 |
| Mar 13, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.29 | -0.19% | 8 |
| Mar 12, 2026 | 19.68 | 19.70 | 19.60 | 19.60 | 19.33 | -1.79% | 609 |
| Mar 11, 2026 | 19.88 | 19.96 | 19.88 | 19.96 | 19.68 | -0.41% | 407 |
| Mar 10, 2026 | 20.23 | 20.26 | 20.04 | 20.04 | 19.76 | -0.81% | 894 |
| Mar 9, 2026 | 19.90 | 20.21 | 19.90 | 20.21 | 19.92 | 0.61% | 1,933 |
| Mar 6, 2026 | 20.07 | 20.08 | 20.05 | 20.08 | 19.80 | -0.92% | 4,965 |
| Mar 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 19.99 | -0.30% | 9 |