Skip to main content
logo
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
94.07
-0.44 (-0.47%)
May 26, 2026, 1:28 PM EDT - Market open

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202694.6494.6494.0394.07--0.47%369,320
May 22, 202694.0094.8294.0094.5194.510.85%372,780
May 21, 202693.2893.7692.7493.7293.72-0.06%1,181,003
May 20, 202693.6893.9393.1693.7793.770.16%811,575
May 19, 202693.6694.2993.3393.6293.62-0.32%684,654
May 18, 202692.5093.9992.3693.9293.921.54%641,657
May 15, 202692.7293.0992.4892.5092.50-0.16%549,437
May 14, 202692.5993.0792.5592.6592.650.44%712,019
May 13, 202692.1192.5691.7992.2492.24-0.17%664,116
May 12, 202691.9292.6891.4892.4092.400.74%1,452,285
May 11, 202692.1192.2791.4791.7291.72-0.64%1,013,114
May 8, 202692.6092.7492.1292.3192.31-0.21%434,397
May 7, 202692.9493.2392.3692.5092.50-0.87%796,425
May 6, 202693.5393.6793.0993.3193.31-0.13%473,858
May 5, 202693.0693.6892.7793.4393.430.49%449,695
May 4, 202693.2993.7692.8292.9892.97-0.52%364,918
May 1, 202694.1594.3793.4693.4693.46-0.36%492,296
Apr 30, 202692.9193.9692.9093.8093.800.73%571,886
Apr 29, 202692.9993.3892.7793.1293.120.19%354,459
Apr 28, 202693.2993.6692.7292.9492.940.09%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, 202692.6593.5192.4792.5392.53-0.36%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