First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
88.61
-0.84 (-0.94%)
At close: Mar 28, 2025, 4:00 PM
88.91
+0.30 (0.34%)
After-hours: Mar 28, 2025, 4:21 PM EDT
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 89.67 | 89.80 | 88.55 | 88.61 | 88.61 | -0.94% | 585,207 |
| Mar 27, 2025 | 89.14 | 89.66 | 88.92 | 89.45 | 89.45 | 0.17% | 160,554 |
| Mar 26, 2025 | 89.09 | 89.73 | 89.09 | 89.30 | 89.09 | 0.54% | 289,821 |
| Mar 25, 2025 | 89.07 | 89.20 | 88.48 | 88.82 | 88.61 | -0.20% | 167,886 |
| Mar 24, 2025 | 88.63 | 89.07 | 88.59 | 89.00 | 88.79 | 1.19% | 220,531 |
| Mar 21, 2025 | 87.90 | 88.11 | 87.57 | 87.95 | 87.74 | -0.53% | 175,352 |
| Mar 20, 2025 | 88.59 | 88.94 | 88.19 | 88.42 | 88.21 | -0.48% | 171,325 |
| Mar 19, 2025 | 88.61 | 89.09 | 88.29 | 88.85 | 88.64 | 0.41% | 217,061 |
| Mar 18, 2025 | 88.74 | 88.81 | 88.19 | 88.49 | 88.28 | -0.38% | 178,208 |
| Mar 17, 2025 | 87.83 | 89.03 | 87.69 | 88.83 | 88.62 | 1.04% | 230,511 |
| Mar 14, 2025 | 87.22 | 88.03 | 87.03 | 87.92 | 87.71 | 1.01% | 236,611 |
| Mar 13, 2025 | 87.40 | 87.82 | 86.78 | 87.04 | 86.83 | -0.41% | 256,272 |
| Mar 12, 2025 | 88.52 | 88.56 | 87.32 | 87.40 | 87.19 | -1.29% | 373,623 |
| Mar 11, 2025 | 90.09 | 90.09 | 88.48 | 88.54 | 88.33 | -1.96% | 401,540 |
| Mar 10, 2025 | 90.27 | 91.71 | 89.83 | 90.31 | 90.09 | -0.66% | 303,596 |
| Mar 7, 2025 | 90.07 | 91.08 | 90.03 | 90.91 | 90.69 | 0.62% | 203,952 |
| Mar 6, 2025 | 90.06 | 90.76 | 89.87 | 90.35 | 90.13 | -0.58% | 259,231 |
| Mar 5, 2025 | 89.81 | 91.09 | 89.74 | 90.88 | 90.66 | 0.99% | 331,896 |
| Mar 4, 2025 | 91.12 | 91.32 | 89.82 | 89.99 | 89.77 | -1.49% | 351,235 |
| Mar 3, 2025 | 91.47 | 92.07 | 90.88 | 91.35 | 91.13 | 0.01% | 305,799 |
| Feb 28, 2025 | 90.75 | 91.45 | 90.11 | 91.34 | 91.12 | 1.24% | 309,692 |
| Feb 27, 2025 | 90.07 | 90.93 | 90.02 | 90.22 | 90.00 | 0.09% | 290,413 |
| Feb 26, 2025 | 90.76 | 90.81 | 90.00 | 90.14 | 89.92 | -0.71% | 294,988 |
| Feb 25, 2025 | 90.03 | 90.89 | 90.03 | 90.79 | 90.57 | 1.09% | 305,381 |
| Feb 24, 2025 | 89.60 | 90.16 | 89.60 | 89.81 | 89.59 | 0.31% | 395,693 |
| Feb 21, 2025 | 89.92 | 90.03 | 89.39 | 89.53 | 89.31 | -0.46% | 290,767 |
| Feb 20, 2025 | 89.82 | 89.97 | 89.44 | 89.94 | 89.72 | -0.24% | 262,131 |
| Feb 19, 2025 | 89.57 | 90.18 | 89.57 | 90.16 | 89.94 | 0.46% | 282,030 |
| Feb 18, 2025 | 89.43 | 89.76 | 89.03 | 89.75 | 89.53 | 0.39% | 272,304 |
| Feb 14, 2025 | 90.27 | 90.28 | 89.40 | 89.40 | 89.19 | -1.13% | 196,425 |
| Feb 13, 2025 | 89.92 | 90.42 | 89.70 | 90.42 | 90.20 | 0.82% | 353,967 |
| Feb 12, 2025 | 89.40 | 89.82 | 89.32 | 89.69 | 89.47 | -0.60% | 250,761 |
| Feb 11, 2025 | 89.90 | 90.25 | 89.73 | 90.23 | 90.01 | 0.37% | 342,352 |
| Feb 10, 2025 | 89.87 | 89.93 | 89.46 | 89.90 | 89.68 | 0.27% | 300,479 |
| Feb 7, 2025 | 90.28 | 90.28 | 89.52 | 89.66 | 89.44 | -0.57% | 198,191 |
| Feb 6, 2025 | 90.28 | 90.31 | 89.78 | 90.17 | 89.95 | -0.08% | 266,255 |
| Feb 5, 2025 | 89.88 | 90.25 | 89.47 | 90.24 | 90.02 | 0.52% | 252,660 |
| Feb 4, 2025 | 89.86 | 90.01 | 89.68 | 89.77 | 89.55 | -0.22% | 263,019 |
| Feb 3, 2025 | 89.39 | 90.24 | 89.02 | 89.97 | 89.75 | -0.34% | 356,820 |
| Jan 31, 2025 | 90.77 | 90.93 | 90.21 | 90.28 | 90.06 | -0.85% | 343,361 |
| Jan 30, 2025 | 90.55 | 91.24 | 90.53 | 91.05 | 90.83 | 1.04% | 362,250 |
| Jan 29, 2025 | 90.24 | 90.71 | 90.08 | 90.11 | 89.89 | -0.23% | 258,814 |
| Jan 28, 2025 | 90.97 | 91.20 | 90.31 | 90.32 | 90.10 | -0.98% | 347,276 |
| Jan 27, 2025 | 89.91 | 91.21 | 89.91 | 91.21 | 90.99 | 1.42% | 256,885 |
| Jan 24, 2025 | 89.83 | 90.17 | 89.74 | 89.93 | 89.71 | -0.02% | 410,663 |
| Jan 23, 2025 | 89.74 | 89.95 | 89.33 | 89.95 | 89.73 | 0.22% | 358,191 |
| Jan 22, 2025 | 89.88 | 90.03 | 89.65 | 89.75 | 89.53 | -0.10% | 469,001 |
| Jan 21, 2025 | 89.54 | 89.98 | 89.54 | 89.84 | 89.62 | 0.84% | 289,042 |
| Jan 17, 2025 | 89.29 | 89.44 | 89.06 | 89.09 | 88.88 | 0.11% | 376,528 |
| Jan 16, 2025 | 88.23 | 88.99 | 88.00 | 88.99 | 88.78 | 0.90% | 271,547 |