First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
94.87
+0.29 (0.31%)
At close: Jan 9, 2026, 4:00 PM EST
94.88
+0.01 (0.01%)
After-hours: Jan 9, 2026, 4:41 PM EST
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 94.56 | 95.17 | 94.56 | 94.87 | 94.87 | 0.31% | 584,141 |
| Jan 8, 2026 | 93.49 | 94.79 | 93.45 | 94.58 | 94.58 | 1.23% | 489,722 |
| Jan 7, 2026 | 94.37 | 94.50 | 93.38 | 93.43 | 93.43 | -0.98% | 388,058 |
| Jan 6, 2026 | 93.44 | 94.48 | 93.34 | 94.36 | 94.36 | 0.88% | 459,341 |
| Jan 5, 2026 | 92.32 | 93.77 | 92.32 | 93.53 | 93.53 | 1.11% | 654,401 |
| Jan 2, 2026 | 92.63 | 92.63 | 91.82 | 92.51 | 92.51 | - | 633,841 |
| Dec 31, 2025 | 93.30 | 93.30 | 92.47 | 92.51 | 92.51 | -0.80% | 271,148 |
| Dec 30, 2025 | 93.26 | 93.47 | 93.12 | 93.26 | 93.26 | -0.17% | 261,348 |
| Dec 29, 2025 | 93.62 | 93.83 | 93.33 | 93.42 | 93.42 | -0.23% | 276,111 |
| Dec 26, 2025 | 93.62 | 93.75 | 93.36 | 93.63 | 93.63 | -0.03% | 161,503 |
| Dec 24, 2025 | 93.24 | 93.74 | 93.24 | 93.65 | 93.65 | 0.43% | 116,023 |
| Dec 23, 2025 | 93.25 | 93.35 | 93.06 | 93.25 | 93.25 | -0.08% | 287,187 |
| Dec 22, 2025 | 92.92 | 93.46 | 92.82 | 93.32 | 93.32 | 0.65% | 349,751 |
| Dec 19, 2025 | 92.43 | 93.05 | 92.43 | 92.72 | 92.72 | 0.24% | 428,709 |
| Dec 18, 2025 | 92.82 | 93.27 | 92.42 | 92.50 | 92.50 | -0.29% | 527,678 |
| Dec 17, 2025 | 92.73 | 93.29 | 92.63 | 92.77 | 92.77 | 0.08% | 848,653 |
| Dec 16, 2025 | 93.34 | 93.44 | 92.46 | 92.69 | 92.69 | -0.74% | 382,193 |
| Dec 15, 2025 | 93.34 | 93.72 | 93.05 | 93.38 | 93.38 | 0.24% | 543,721 |
| Dec 12, 2025 | 93.16 | 93.36 | 92.89 | 93.15 | 93.15 | -0.06% | 467,854 |
| Dec 11, 2025 | 92.44 | 93.32 | 92.44 | 93.21 | 92.95 | 0.87% | 680,323 |
| Dec 10, 2025 | 91.54 | 92.54 | 91.54 | 92.41 | 92.15 | 0.97% | 597,836 |
| Dec 9, 2025 | 91.83 | 92.20 | 91.51 | 91.52 | 91.27 | -0.23% | 481,624 |
| Dec 8, 2025 | 92.24 | 92.24 | 91.65 | 91.73 | 91.47 | -0.65% | 397,363 |
| Dec 5, 2025 | 92.45 | 92.57 | 92.22 | 92.33 | 92.07 | -0.16% | 863,341 |
| Dec 4, 2025 | 92.51 | 92.78 | 92.28 | 92.48 | 92.22 | -0.12% | 574,245 |
| Dec 3, 2025 | 92.04 | 92.63 | 92.04 | 92.59 | 92.33 | 0.65% | 442,504 |
| Dec 2, 2025 | 92.15 | 92.26 | 91.58 | 91.99 | 91.73 | -0.10% | 348,798 |
| Dec 1, 2025 | 92.17 | 92.83 | 92.01 | 92.08 | 91.82 | -0.66% | 578,052 |
| Nov 28, 2025 | 92.41 | 92.87 | 92.31 | 92.69 | 92.43 | 0.26% | 128,179 |
| Nov 26, 2025 | 92.27 | 92.74 | 92.23 | 92.45 | 92.19 | 0.25% | 323,855 |
| Nov 25, 2025 | 91.12 | 92.37 | 91.12 | 92.22 | 91.96 | 1.38% | 353,410 |
| Nov 24, 2025 | 91.37 | 91.37 | 90.71 | 90.96 | 90.71 | -0.44% | 481,084 |
| Nov 21, 2025 | 90.12 | 91.80 | 90.12 | 91.36 | 91.10 | 1.65% | 892,393 |
| Nov 20, 2025 | 90.72 | 91.16 | 89.76 | 89.88 | 89.63 | -0.52% | 752,153 |
| Nov 19, 2025 | 90.72 | 90.78 | 90.06 | 90.35 | 90.10 | -0.42% | 551,686 |
| Nov 18, 2025 | 90.66 | 91.10 | 90.40 | 90.73 | 90.48 | -0.33% | 571,783 |
| Nov 17, 2025 | 91.66 | 91.99 | 90.88 | 91.03 | 90.78 | -0.73% | 635,446 |
| Nov 14, 2025 | 92.01 | 92.10 | 91.49 | 91.70 | 91.45 | -0.55% | 441,956 |
| Nov 13, 2025 | 92.49 | 92.86 | 92.08 | 92.21 | 91.95 | -0.41% | 600,413 |
| Nov 12, 2025 | 92.44 | 92.97 | 92.44 | 92.59 | 92.33 | 0.26% | 251,100 |
| Nov 11, 2025 | 91.72 | 92.52 | 91.69 | 92.35 | 92.09 | 0.77% | 239,719 |
| Nov 10, 2025 | 91.34 | 91.74 | 90.93 | 91.64 | 91.38 | 0.33% | 351,597 |
| Nov 7, 2025 | 90.69 | 91.37 | 90.65 | 91.34 | 91.08 | 0.87% | 467,223 |
| Nov 6, 2025 | 90.89 | 91.08 | 90.31 | 90.55 | 90.30 | -0.53% | 420,710 |
| Nov 5, 2025 | 90.83 | 91.30 | 90.57 | 91.03 | 90.78 | 0.03% | 387,421 |
| Nov 4, 2025 | 90.45 | 91.10 | 90.41 | 91.00 | 90.75 | 0.26% | 451,900 |
| Nov 3, 2025 | 91.07 | 91.24 | 90.20 | 90.76 | 90.51 | -0.56% | 407,667 |
| Oct 31, 2025 | 91.20 | 91.54 | 90.83 | 91.27 | 91.01 | -0.33% | 427,548 |
| Oct 30, 2025 | 91.43 | 92.31 | 91.43 | 91.57 | 91.31 | 0.15% | 575,322 |
| Oct 29, 2025 | 92.49 | 92.51 | 91.21 | 91.44 | 91.18 | -1.50% | 941,930 |