Skip to main content
logo
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
96.46
-0.48 (-0.50%)
Jul 20, 2026, 4:00 PM EDT - Market closed

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202696.9996.9996.3596.4696.46-0.50%819,478
Jul 17, 202697.9798.8096.8296.9496.94-1.04%706,206
Jul 16, 202696.3697.9696.3697.9697.961.85%514,494
Jul 15, 202696.0196.8996.0196.1896.180.18%487,812
Jul 14, 202696.5296.8495.9996.0196.01-0.96%521,548
Jul 13, 202696.7897.3496.6496.9496.940.34%523,381
Jul 10, 202696.2696.7196.1496.6196.610.43%456,596
Jul 9, 202696.1996.3295.7596.2096.20-0.19%407,707
Jul 8, 202697.1297.1296.3596.3896.38-1.18%399,393
Jul 7, 202697.8098.2697.3197.5397.530.64%519,505
Jul 6, 202697.0097.1196.1296.9196.91-0.27%559,310
Jul 2, 202695.3997.2395.3997.1797.172.28%621,428
Jul 1, 202694.0995.4794.0995.0095.001.15%547,642
Jun 30, 202693.9694.0293.5593.9293.920.02%522,262
Jun 29, 202694.4294.6193.7393.9093.90-0.10%845,211
Jun 26, 202693.3094.2993.3093.9993.990.76%412,597
Jun 25, 202693.5194.7793.1993.2893.28-0.37%346,497
Jun 24, 202693.3594.5193.3593.8993.630.60%655,392
Jun 23, 202693.1193.5692.9893.3393.070.65%512,563
Jun 22, 202692.7793.1892.6292.7392.47-0.25%410,024
Jun 18, 202693.5393.6192.7992.9692.70-0.38%766,029
Jun 17, 202694.3394.6692.9693.3193.05-1.44%913,464
Jun 16, 202694.4994.9394.3394.6794.400.32%733,025
Jun 15, 202694.6194.8294.2794.3794.11-0.17%566,440
Jun 12, 202694.4694.8293.9794.5394.260.39%592,152
Jun 11, 202693.6894.6993.6894.1693.900.59%1,182,130
Jun 10, 202694.0294.4293.5493.6193.35-0.40%449,154
Jun 9, 202693.0094.0493.0093.9993.731.14%1,278,835
Jun 8, 202693.5793.7292.9392.9392.67-0.84%851,725
Jun 5, 202693.4394.2993.4393.7293.460.42%2,268,250
Jun 4, 202693.1893.9093.0493.3393.071.18%1,298,825
Jun 3, 202691.9192.5491.9192.2491.98-0.01%687,147
Jun 2, 202692.2292.4291.6992.2591.99-0.50%460,834
Jun 1, 202692.9693.0992.4392.7292.46-0.57%652,209
May 29, 202693.5393.7493.2593.2592.99-0.49%451,899
May 28, 202693.7294.0893.4893.7193.450.03%485,786
May 27, 202693.9594.6593.6793.6893.42-0.47%796,080
May 26, 202694.6494.6494.0294.1293.86-0.41%516,548
May 22, 202694.0094.8294.0094.5194.240.85%372,783
May 21, 202693.2893.7692.7493.7293.45-0.06%1,181,003
May 20, 202693.6893.9393.1693.7793.510.16%811,575
May 19, 202693.6694.2993.3393.6293.36-0.32%684,654
May 18, 202692.5093.9992.3693.9293.661.54%641,657
May 15, 202692.7293.0992.4892.5092.24-0.16%549,437
May 14, 202692.5993.0792.5592.6592.390.44%712,019
May 13, 202692.1192.5691.7992.2491.98-0.17%664,116
May 12, 202691.9292.6891.4892.4092.140.74%1,452,285
May 11, 202692.1192.2791.4791.7291.46-0.64%1,013,114
May 8, 202692.6092.7492.1292.3192.05-0.21%434,397
May 7, 202692.9493.2392.3692.5092.24-0.87%796,425