Skip to main content
logo
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
91.80
-0.73 (-0.79%)
Mar 27, 2026, 2:46 PM EDT - Market open

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202692.3092.4091.9892.03--0.54%434,102
Mar 26, 202692.6593.5192.4792.5392.53-0.67%796,039
Mar 25, 202693.1293.4792.4093.1593.150.61%792,167
Mar 24, 202692.1393.0392.0292.5892.58-0.13%1,160,819
Mar 23, 202693.1593.5392.6792.7092.700.58%652,902
Mar 20, 202692.5692.9091.8792.1792.17-0.65%596,758
Mar 19, 202692.9293.2292.3692.7792.77-0.25%655,390
Mar 18, 202694.1694.2292.9993.0093.00-1.74%480,964
Mar 17, 202694.9895.3794.6494.6594.65-0.09%476,461
Mar 16, 202694.7395.2894.5594.7394.730.46%448,343
Mar 13, 202694.6395.1894.2294.3094.300.09%352,647
Mar 12, 202694.7695.2194.1994.2194.21-1.11%454,765
Mar 11, 202695.7395.7394.9595.2795.27-0.62%441,928
Mar 10, 202696.4096.8695.6795.8695.86-0.95%568,029
Mar 9, 202696.5997.0295.3896.7896.78-0.33%743,427
Mar 6, 202697.0097.1496.0097.1097.10-0.47%616,678
Mar 5, 202698.1598.1597.0897.5697.56-1.11%902,705
Mar 4, 202698.9798.9798.0698.6698.66-403,489
Mar 3, 202698.3599.0497.5798.6698.66-0.78%511,795
Mar 2, 202699.1199.7498.8499.4499.430.09%460,025
Feb 27, 202698.3599.4698.2299.3499.340.70%313,743
Feb 26, 202698.3998.7198.1098.6598.650.71%354,728
Feb 25, 202698.0698.2297.4397.9597.95-0.06%270,748
Feb 24, 202697.3598.0897.3598.0198.010.64%442,945
Feb 23, 202697.6898.1997.3197.3997.39-0.68%300,255
Feb 20, 202697.4998.0797.2198.0698.060.33%285,122
Feb 19, 202697.9398.3197.4397.7497.74-0.45%280,083
Feb 18, 202697.7398.2497.6698.1898.180.50%473,912
Feb 17, 202697.6598.2797.2497.6997.69-359,154
Feb 13, 202697.2698.2497.2697.6997.690.36%434,123
Feb 12, 202698.2398.5897.2797.3497.33-1.03%402,239
Feb 11, 202698.2798.4697.9898.3598.350.04%389,716
Feb 10, 202698.5199.0298.2798.3198.31-0.46%335,325
Feb 9, 202699.0099.0698.5098.7698.76-0.34%305,854
Feb 6, 202698.3599.2198.3599.1099.101.07%359,112
Feb 5, 202698.3898.7597.9098.0598.050.01%504,197
Feb 4, 202697.3698.2797.3598.0498.040.61%631,786
Feb 3, 202697.2198.1097.0997.4597.45-0.14%473,087
Feb 2, 202696.7097.6996.5997.5997.590.86%392,401
Jan 30, 202695.9996.8095.7696.7696.760.58%489,604
Jan 29, 202696.6096.7295.6896.2096.200.28%670,514
Jan 28, 202695.9196.2095.6895.9395.93-0.25%353,618
Jan 27, 202696.2296.3395.9296.1796.17-0.15%293,292
Jan 26, 202696.1796.5096.0696.3196.310.27%344,649
Jan 23, 202695.9696.1695.6496.0596.05-0.06%442,111
Jan 22, 202696.0596.4896.0196.1196.110.01%549,855
Jan 21, 202695.1996.2895.1996.1096.101.06%941,639
Jan 20, 202695.2995.6394.9395.0995.09-1.01%648,194
Jan 16, 202696.1096.3595.8396.0696.06-0.14%381,155
Jan 15, 202695.9996.4395.8596.1996.190.32%457,350