First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
21.50
+0.01 (0.02%)
Oct 24, 2025, 11:45 AM EDT - Market open

FTCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202521.5121.5121.4721.4921.49-0.19%286,601
Oct 22, 202521.5021.5321.4421.5321.530.05%259,686
Oct 21, 202521.5421.5521.5121.5221.52-0.37%300,953
Oct 20, 202521.5921.6021.5021.6021.520.23%443,884
Oct 17, 202521.5621.5621.5221.5521.47-0.19%793,974
Oct 16, 202521.5021.5921.4221.5921.510.33%388,381
Oct 15, 202521.5321.5521.4821.5221.44-444,881
Oct 14, 202521.4621.5221.4321.5221.440.14%1,217,385
Oct 13, 202521.4421.4921.3721.4921.410.19%746,763
Oct 10, 202521.4121.4521.3821.4521.370.42%393,686
Oct 9, 202521.3921.3921.3021.3621.28-0.09%638,416
Oct 8, 202521.4021.4021.3421.3821.30-1,324,532
Oct 7, 202521.3321.3921.3221.3821.300.28%409,456
Oct 6, 202521.3321.3621.3121.3221.24-0.28%244,923
Oct 3, 202521.4021.4421.3621.3821.30-0.07%387,151
Oct 2, 202521.3721.4121.3521.4021.310.07%328,350
Oct 1, 202521.3821.3821.3321.3821.300.33%384,080
Sep 30, 202521.3421.3621.2921.3121.23-0.05%376,137
Sep 29, 202521.2921.3221.2621.3221.240.28%869,775
Sep 26, 202521.2221.2821.1921.2621.180.19%228,258
Sep 25, 202521.2621.2621.1921.2221.14-0.66%660,441
Sep 24, 202521.4021.4021.3621.3621.20-0.37%416,483
Sep 23, 202521.4021.4421.3621.4421.270.37%486,617
Sep 22, 202521.4021.4021.3621.3621.20-0.19%1,073,935
Sep 19, 202521.4021.4121.2921.4021.240.02%938,446
Sep 18, 202521.4021.4221.3821.4021.23-0.35%969,403
Sep 17, 202521.5221.5521.4521.4721.30-0.19%890,884
Sep 16, 202521.4921.5121.4221.5121.340.05%306,251
Sep 15, 202521.4921.5021.4721.5021.330.23%448,336
Sep 12, 202521.4321.4521.3521.4521.28-0.19%576,055
Sep 11, 202521.4521.5021.4521.4921.320.23%230,378
Sep 10, 202521.4221.4621.3921.4421.270.28%418,539
Sep 9, 202521.4121.4221.2821.3821.22-0.19%186,997
Sep 8, 202521.3921.8721.3421.4221.260.45%313,391
Sep 5, 202521.3421.3621.3221.3321.160.45%222,183
Sep 4, 202521.1821.2321.1521.2321.070.45%357,109
Sep 3, 202521.0821.1621.0721.1420.970.21%256,057
Sep 2, 202521.0621.0921.0421.0920.93-0.19%398,670
Aug 29, 202521.1321.1921.1021.1320.97-0.05%583,287
Aug 28, 202521.1121.1621.0621.1420.980.14%326,993
Aug 27, 202521.0621.1221.0421.1120.950.19%280,772
Aug 26, 202521.0621.0921.0421.0720.91-249,912
Aug 25, 202521.0721.0821.0321.0720.91-0.05%350,265
Aug 22, 202521.0021.1220.9821.0820.920.48%462,462
Aug 21, 202520.9921.0020.9420.9820.82-0.52%343,035
Aug 20, 202521.0821.1021.0621.0920.85-0.05%1,030,818
Aug 19, 202521.0521.1021.0321.1020.860.29%254,772
Aug 18, 202521.0821.0821.0021.0420.80-0.09%335,051
Aug 15, 202521.0821.0921.0421.0620.82-0.24%294,113
Aug 14, 202521.1421.1421.0821.1120.87-0.19%476,901