First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
91.03
+0.03 (0.03%)
Nov 5, 2025, 4:00 PM EST - Market closed
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 90.83 | 91.30 | 90.57 | 91.03 | 91.03 | 0.03% | 385,869 |
| Nov 4, 2025 | 90.45 | 91.10 | 90.41 | 91.00 | 91.00 | 0.26% | 451,900 |
| Nov 3, 2025 | 91.07 | 91.24 | 90.20 | 90.76 | 90.76 | -0.56% | 407,667 |
| Oct 31, 2025 | 91.20 | 91.54 | 90.83 | 91.27 | 91.27 | -0.33% | 427,548 |
| Oct 30, 2025 | 91.43 | 92.31 | 91.43 | 91.57 | 91.57 | 0.15% | 575,322 |
| Oct 29, 2025 | 92.49 | 92.51 | 91.21 | 91.44 | 91.44 | -1.50% | 941,930 |
| Oct 28, 2025 | 93.20 | 93.41 | 92.78 | 92.82 | 92.82 | -0.77% | 530,390 |
| Oct 27, 2025 | 93.63 | 93.69 | 93.40 | 93.54 | 93.54 | 0.16% | 238,279 |
| Oct 24, 2025 | 94.16 | 94.16 | 93.34 | 93.39 | 93.39 | -0.26% | 217,856 |
| Oct 23, 2025 | 93.59 | 93.75 | 93.27 | 93.63 | 93.63 | 0.31% | 322,222 |
| Oct 22, 2025 | 93.74 | 94.06 | 93.33 | 93.34 | 93.34 | -0.49% | 412,955 |
| Oct 21, 2025 | 93.12 | 94.00 | 93.12 | 93.80 | 93.80 | 0.56% | 204,193 |
| Oct 20, 2025 | 93.01 | 93.39 | 92.81 | 93.28 | 93.28 | 0.53% | 172,241 |
| Oct 17, 2025 | 92.08 | 92.94 | 92.08 | 92.79 | 92.79 | 0.96% | 434,926 |
| Oct 16, 2025 | 92.93 | 93.02 | 91.72 | 91.91 | 91.91 | -1.11% | 363,235 |
| Oct 15, 2025 | 93.46 | 93.90 | 92.49 | 92.94 | 92.94 | -0.59% | 240,889 |
| Oct 14, 2025 | 92.21 | 93.66 | 92.21 | 93.49 | 93.49 | 1.01% | 289,860 |
| Oct 13, 2025 | 92.42 | 92.79 | 92.27 | 92.55 | 92.55 | 0.16% | 481,006 |
| Oct 10, 2025 | 93.35 | 93.60 | 92.34 | 92.40 | 92.40 | -0.73% | 269,180 |
| Oct 9, 2025 | 93.92 | 93.95 | 92.97 | 93.08 | 93.08 | -0.81% | 342,793 |
| Oct 8, 2025 | 93.91 | 93.91 | 93.53 | 93.84 | 93.84 | 0.10% | 321,413 |
| Oct 7, 2025 | 93.76 | 93.93 | 93.41 | 93.75 | 93.75 | -0.01% | 393,257 |
| Oct 6, 2025 | 93.85 | 93.85 | 93.44 | 93.76 | 93.76 | 0.11% | 397,601 |
| Oct 3, 2025 | 93.18 | 93.97 | 93.18 | 93.66 | 93.66 | 0.49% | 306,656 |
| Oct 2, 2025 | 92.93 | 93.33 | 92.85 | 93.20 | 93.20 | -0.04% | 332,874 |
| Oct 1, 2025 | 93.34 | 93.50 | 92.84 | 93.24 | 93.24 | -0.43% | 312,009 |
| Sep 30, 2025 | 93.04 | 93.68 | 93.01 | 93.64 | 93.64 | 0.44% | 445,812 |
| Sep 29, 2025 | 93.19 | 93.27 | 92.87 | 93.23 | 93.23 | 0.40% | 231,423 |
| Sep 26, 2025 | 92.03 | 92.89 | 92.03 | 92.86 | 92.86 | 1.04% | 344,595 |
| Sep 25, 2025 | 92.31 | 92.63 | 91.72 | 91.90 | 91.90 | -0.69% | 388,749 |
| Sep 24, 2025 | 92.46 | 92.73 | 92.44 | 92.54 | 92.29 | 0.15% | 330,254 |
| Sep 23, 2025 | 92.27 | 92.62 | 92.04 | 92.40 | 92.15 | -0.04% | 358,428 |
| Sep 22, 2025 | 92.21 | 92.54 | 92.13 | 92.44 | 92.18 | -0.06% | 482,368 |
| Sep 19, 2025 | 92.76 | 92.76 | 92.26 | 92.49 | 92.24 | -0.07% | 348,834 |
| Sep 18, 2025 | 92.68 | 92.94 | 92.45 | 92.56 | 92.31 | -0.16% | 353,194 |
| Sep 17, 2025 | 92.43 | 93.31 | 92.43 | 92.71 | 92.46 | 0.45% | 419,187 |
| Sep 16, 2025 | 92.69 | 92.76 | 92.25 | 92.30 | 92.05 | -0.37% | 254,273 |
| Sep 15, 2025 | 93.33 | 93.33 | 92.57 | 92.64 | 92.39 | -0.58% | 345,474 |
| Sep 12, 2025 | 93.46 | 93.65 | 93.10 | 93.18 | 92.92 | -0.60% | 271,381 |
| Sep 11, 2025 | 92.56 | 93.81 | 92.56 | 93.74 | 93.48 | 1.46% | 371,386 |
| Sep 10, 2025 | 92.53 | 92.78 | 92.07 | 92.39 | 92.14 | -0.51% | 400,166 |
| Sep 9, 2025 | 93.19 | 93.19 | 92.67 | 92.86 | 92.61 | -0.53% | 463,981 |
| Sep 8, 2025 | 93.15 | 93.40 | 92.59 | 93.36 | 93.10 | 0.20% | 360,235 |
| Sep 5, 2025 | 93.48 | 93.78 | 92.73 | 93.17 | 92.92 | -0.31% | 441,939 |
| Sep 4, 2025 | 93.09 | 93.47 | 92.89 | 93.46 | 93.20 | 0.65% | 329,233 |
| Sep 3, 2025 | 92.68 | 92.96 | 92.50 | 92.86 | 92.61 | -0.13% | 294,167 |
| Sep 2, 2025 | 92.76 | 93.05 | 92.55 | 92.98 | 92.73 | -0.17% | 265,517 |
| Aug 29, 2025 | 92.93 | 93.32 | 92.83 | 93.14 | 92.89 | 0.42% | 375,045 |
| Aug 28, 2025 | 93.02 | 93.02 | 92.46 | 92.75 | 92.50 | -0.27% | 307,213 |
| Aug 27, 2025 | 92.74 | 93.12 | 92.67 | 93.00 | 92.74 | 0.19% | 250,003 |