First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
90.54
-0.28 (-0.31%)
At close: Aug 1, 2025, 4:00 PM
90.58
+0.04 (0.04%)
After-hours: Aug 1, 2025, 4:15 PM EDT
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 90.69 | 90.70 | 90.12 | 90.54 | 90.54 | -0.31% | 431,848 |
| Jul 31, 2025 | 91.11 | 91.75 | 90.61 | 90.82 | 90.82 | -0.33% | 510,509 |
| Jul 30, 2025 | 91.64 | 91.82 | 90.84 | 91.12 | 91.12 | -0.48% | 330,341 |
| Jul 29, 2025 | 91.76 | 91.80 | 91.27 | 91.56 | 91.56 | -0.02% | 235,640 |
| Jul 28, 2025 | 92.13 | 92.13 | 91.48 | 91.57 | 91.57 | -0.73% | 277,910 |
| Jul 25, 2025 | 91.93 | 92.32 | 91.88 | 92.25 | 92.25 | 0.52% | 281,311 |
| Jul 24, 2025 | 91.71 | 92.09 | 91.61 | 91.77 | 91.77 | -0.38% | 291,385 |
| Jul 23, 2025 | 91.96 | 92.19 | 91.69 | 92.12 | 92.12 | 0.40% | 267,792 |
| Jul 22, 2025 | 90.87 | 91.90 | 90.82 | 91.75 | 91.75 | 1.06% | 547,814 |
| Jul 21, 2025 | 90.86 | 91.39 | 90.78 | 90.79 | 90.79 | 0.01% | 282,632 |
| Jul 18, 2025 | 91.22 | 91.24 | 90.60 | 90.78 | 90.78 | -0.23% | 452,374 |
| Jul 17, 2025 | 90.24 | 91.07 | 90.24 | 90.99 | 90.99 | 0.78% | 301,366 |
| Jul 16, 2025 | 89.90 | 90.35 | 89.39 | 90.28 | 90.28 | 0.63% | 343,992 |
| Jul 15, 2025 | 91.02 | 91.02 | 89.68 | 89.72 | 89.72 | -1.46% | 275,420 |
| Jul 14, 2025 | 90.76 | 91.10 | 90.52 | 91.05 | 91.05 | 0.13% | 290,349 |
| Jul 11, 2025 | 91.24 | 91.24 | 90.73 | 90.93 | 90.93 | -0.76% | 253,876 |
| Jul 10, 2025 | 91.55 | 92.06 | 91.37 | 91.63 | 91.63 | 0.03% | 231,550 |
| Jul 9, 2025 | 91.76 | 91.76 | 91.07 | 91.60 | 91.60 | 0.07% | 341,989 |
| Jul 8, 2025 | 91.56 | 91.91 | 91.47 | 91.54 | 91.54 | -0.14% | 262,693 |
| Jul 7, 2025 | 92.23 | 92.23 | 91.27 | 91.67 | 91.67 | -0.65% | 307,367 |
| Jul 3, 2025 | 92.08 | 92.36 | 91.76 | 92.27 | 92.27 | 0.38% | 118,156 |
| Jul 2, 2025 | 92.01 | 92.02 | 91.21 | 91.92 | 91.92 | -0.07% | 374,525 |
| Jul 1, 2025 | 90.71 | 92.33 | 90.71 | 91.98 | 91.98 | 1.20% | 425,086 |
| Jun 30, 2025 | 90.49 | 91.03 | 90.33 | 90.89 | 90.89 | 0.64% | 303,372 |
| Jun 27, 2025 | 90.11 | 90.74 | 89.83 | 90.31 | 90.31 | 0.41% | 390,539 |
| Jun 26, 2025 | 89.73 | 90.01 | 89.58 | 89.94 | 89.94 | 0.22% | 141,584 |
| Jun 25, 2025 | 90.31 | 90.31 | 89.68 | 89.74 | 89.51 | -0.83% | 199,488 |
| Jun 24, 2025 | 90.20 | 90.61 | 89.85 | 90.49 | 90.26 | 0.67% | 201,112 |
| Jun 23, 2025 | 89.08 | 89.93 | 88.81 | 89.89 | 89.66 | 1.07% | 231,427 |
| Jun 20, 2025 | 89.18 | 89.37 | 88.70 | 88.94 | 88.71 | - | 335,634 |
| Jun 18, 2025 | 89.32 | 89.59 | 88.84 | 88.94 | 88.71 | -0.40% | 204,886 |
| Jun 17, 2025 | 89.82 | 89.95 | 89.16 | 89.30 | 89.07 | -0.96% | 283,702 |
| Jun 16, 2025 | 90.33 | 90.69 | 89.98 | 90.17 | 89.94 | 0.20% | 274,696 |
| Jun 13, 2025 | 90.45 | 90.80 | 89.74 | 89.99 | 89.76 | -1.22% | 173,916 |
| Jun 12, 2025 | 90.50 | 91.10 | 90.36 | 91.10 | 90.86 | 0.45% | 228,269 |
| Jun 11, 2025 | 91.20 | 91.23 | 90.45 | 90.69 | 90.46 | -0.49% | 226,091 |
| Jun 10, 2025 | 90.78 | 91.22 | 90.73 | 91.14 | 90.90 | 0.41% | 253,651 |
| Jun 9, 2025 | 91.19 | 91.19 | 90.37 | 90.77 | 90.54 | -0.48% | 228,501 |
| Jun 6, 2025 | 91.21 | 91.51 | 90.89 | 91.21 | 90.97 | 0.66% | 194,286 |
| Jun 5, 2025 | 91.18 | 91.22 | 90.40 | 90.61 | 90.38 | -0.28% | 242,226 |
| Jun 4, 2025 | 91.37 | 91.46 | 90.86 | 90.86 | 90.63 | -0.36% | 182,337 |
| Jun 3, 2025 | 90.73 | 91.29 | 90.37 | 91.19 | 90.95 | 0.37% | 193,409 |
| Jun 2, 2025 | 90.76 | 90.88 | 89.93 | 90.85 | 90.62 | -0.11% | 157,919 |
| May 30, 2025 | 90.61 | 91.25 | 90.33 | 90.95 | 90.72 | 0.25% | 164,698 |
| May 29, 2025 | 90.65 | 90.79 | 89.97 | 90.72 | 90.49 | 0.52% | 178,703 |
| May 28, 2025 | 91.06 | 91.32 | 90.25 | 90.25 | 90.02 | -1.01% | 198,432 |
| May 27, 2025 | 90.51 | 91.23 | 90.32 | 91.17 | 90.93 | 1.49% | 214,121 |
| May 23, 2025 | 89.45 | 90.12 | 89.27 | 89.83 | 89.60 | -0.81% | 188,755 |
| May 22, 2025 | 90.67 | 90.96 | 90.05 | 90.56 | 90.33 | -0.23% | 210,114 |
| May 21, 2025 | 91.46 | 91.69 | 90.71 | 90.77 | 90.54 | -1.35% | 170,741 |