Skip to main content
logo
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
92.94
+0.08 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
92.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202693.2993.6692.7292.9392.930.08%544,791
Apr 27, 202692.7293.5292.7292.8692.86-0.11%470,864
Apr 24, 202693.3893.3892.7392.9692.96-0.57%462,276
Apr 23, 202693.2193.5992.7893.4993.490.07%397,883
Apr 22, 202693.9194.0293.2893.4393.43-0.11%321,784
Apr 21, 202694.5694.5693.3493.5393.53-0.98%571,398
Apr 20, 202694.5294.9994.3194.4594.45-0.30%555,943
Apr 17, 202694.3995.1594.1494.7494.740.82%715,558
Apr 16, 202694.0694.6293.9493.9793.97-0.17%456,399
Apr 15, 202693.9994.3093.5094.1394.130.11%528,321
Apr 14, 202693.6494.1493.4794.0394.030.13%577,080
Apr 13, 202692.9093.9392.8593.9193.910.81%483,388
Apr 10, 202694.4994.4993.0393.1693.16-1.33%512,471
Apr 9, 202694.1694.7093.8294.4294.42-0.11%345,442
Apr 8, 202693.2794.5293.2794.5294.522.10%565,965
Apr 7, 202692.9293.0492.2792.5892.58-0.80%994,051
Apr 6, 202692.8293.3392.6193.3393.330.29%489,665
Apr 2, 202692.2993.4292.1293.0693.060.37%662,651
Apr 1, 202692.7993.1092.5492.7292.72-0.04%1,025,842
Mar 31, 202692.6393.0691.8092.7692.760.97%1,799,297
Mar 30, 202691.9592.5991.6791.8791.870.45%666,148
Mar 27, 202692.3092.4091.2891.4691.46-1.16%632,061
Mar 26, 202692.6593.5192.4792.5392.53-0.67%796,039
Mar 25, 202693.1293.4792.4093.1592.860.61%792,167
Mar 24, 202692.1393.0392.0292.5892.30-0.13%1,160,819
Mar 23, 202693.1593.5392.6792.7092.410.58%652,902
Mar 20, 202692.5692.9091.8792.1791.88-0.65%596,758
Mar 19, 202692.9293.2292.3692.7792.48-0.25%655,390
Mar 18, 202694.1694.2292.9993.0092.71-1.74%480,964
Mar 17, 202694.9895.3794.6494.6594.36-0.09%476,461
Mar 16, 202694.7395.2894.5594.7394.440.46%448,343
Mar 13, 202694.6395.1894.2294.3094.010.09%352,647
Mar 12, 202694.7695.2194.1994.2193.92-1.11%454,765
Mar 11, 202695.7395.7394.9595.2794.98-0.62%441,928
Mar 10, 202696.4096.8695.6795.8695.57-0.95%568,029
Mar 9, 202696.5997.0295.3896.7896.48-0.33%743,427
Mar 6, 202697.0097.1496.0097.1096.80-0.47%616,678
Mar 5, 202698.1598.1597.0897.5697.26-1.11%902,705
Mar 4, 202698.9798.9798.0698.6698.36-403,489
Mar 3, 202698.3599.0497.5798.6698.36-0.78%511,795
Mar 2, 202699.1199.7498.8499.4499.130.09%460,025
Feb 27, 202698.3599.4698.2299.3499.040.70%313,743
Feb 26, 202698.3998.7198.1098.6598.350.71%354,728
Feb 25, 202698.0698.2297.4397.9597.65-0.06%270,748
Feb 24, 202697.3598.0897.3598.0197.710.64%442,945
Feb 23, 202697.6898.1997.3197.3997.09-0.68%300,255
Feb 20, 202697.4998.0797.2198.0697.760.33%285,122
Feb 19, 202697.9398.3197.4397.7497.44-0.45%280,083
Feb 18, 202697.7398.2497.6698.1897.880.50%473,912
Feb 17, 202697.6598.2797.2497.6997.39-359,154