Skip to main content
logo
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
92.86
+0.96 (1.04%)
At close: Sep 26, 2025, 4:00 PM EDT
91.22
-1.64 (-1.76%)
After-hours: Sep 26, 2025, 5:22 PM EDT

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202592.0392.8992.0392.8692.861.04%344,595
Sep 25, 202592.3192.6391.7291.9091.90-0.69%388,749
Sep 24, 202592.4692.7392.4492.5492.290.15%330,254
Sep 23, 202592.2792.6292.0492.4092.15-0.04%358,428
Sep 22, 202592.2192.5492.1392.4492.18-0.06%482,368
Sep 19, 202592.7692.7692.2692.4992.24-0.07%348,834
Sep 18, 202592.6892.9492.4592.5692.31-0.16%353,194
Sep 17, 202592.4393.3192.4392.7192.460.45%419,187
Sep 16, 202592.6992.7692.2592.3092.05-0.37%254,273
Sep 15, 202593.3393.3392.5792.6492.39-0.58%345,474
Sep 12, 202593.4693.6593.1093.1892.92-0.60%271,381
Sep 11, 202592.5693.8192.5693.7493.481.46%371,386
Sep 10, 202592.5392.7892.0792.3992.14-0.51%400,166
Sep 9, 202593.1993.1992.6792.8692.61-0.53%463,981
Sep 8, 202593.1593.4092.5993.3693.100.20%360,235
Sep 5, 202593.4893.7892.7393.1792.92-0.31%441,939
Sep 4, 202593.0993.4792.8993.4693.200.65%329,233
Sep 3, 202592.6892.9692.5092.8692.61-0.13%294,167
Sep 2, 202592.7693.0592.5592.9892.73-0.17%265,517
Aug 29, 202592.9393.3292.8393.1492.890.42%375,045
Aug 28, 202593.0293.0292.4692.7592.50-0.27%307,213
Aug 27, 202592.7493.1292.6793.0092.740.19%250,003
Aug 26, 202592.7192.9992.5992.8292.57-0.02%258,998
Aug 25, 202593.4893.5692.7892.8492.58-0.79%325,622
Aug 22, 202593.6094.2293.5293.5893.320.46%351,398
Aug 21, 202593.2393.3692.9593.1592.90-0.42%212,382
Aug 20, 202593.6794.3793.4493.5593.290.33%292,413
Aug 19, 202592.4393.5592.4393.2492.980.91%249,144
Aug 18, 202592.5792.7792.3692.4092.15-0.25%201,179
Aug 15, 202592.8092.9992.4392.6392.38-0.08%343,427
Aug 14, 202592.8792.9392.5292.7092.45-0.54%383,627
Aug 13, 202592.4793.2392.3193.2192.951.06%366,548
Aug 12, 202592.0492.2491.7792.2391.970.33%254,141
Aug 11, 202591.9992.2591.5991.9291.670.02%243,342
Aug 8, 202591.6892.0991.6791.9091.650.68%189,474
Aug 7, 202591.9092.0990.9891.2891.03-0.37%183,763
Aug 6, 202590.9191.7590.8291.6291.370.74%292,853
Aug 5, 202591.2991.3990.9190.9590.70-0.85%311,411
Aug 4, 202590.7291.7390.7291.7391.481.31%232,895
Aug 1, 202590.6990.7090.1290.5490.29-0.31%431,848
Jul 31, 202591.1191.7590.6190.8290.57-0.33%510,509
Jul 30, 202591.6491.8290.8491.1290.87-0.48%330,341
Jul 29, 202591.7691.8091.2791.5691.31-0.02%235,640
Jul 28, 202592.1392.1391.4891.5791.32-0.73%277,910
Jul 25, 202591.9392.3291.8892.2592.000.52%281,311
Jul 24, 202591.7192.0991.6191.7791.52-0.38%291,385
Jul 23, 202591.9692.1991.6992.1291.870.40%267,792
Jul 22, 202590.8791.9090.8291.7591.501.06%547,814
Jul 21, 202590.8691.3990.7890.7990.540.01%282,632
Jul 18, 202591.2291.2490.6090.7890.53-0.23%452,374