First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
39.99
-0.15 (-0.38%)
At close: Aug 14, 2025, 4:00 PM
39.99
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 40.00 | 40.00 | 39.71 | 39.71 | - | -1.08% | 776 |
| Aug 13, 2025 | 40.27 | 40.27 | 40.00 | 40.15 | 40.15 | 0.64% | 3,260 |
| Aug 12, 2025 | 39.86 | 39.91 | 39.59 | 39.89 | 39.89 | 1.02% | 16,575 |
| Aug 11, 2025 | 39.41 | 39.81 | 39.40 | 39.49 | 39.49 | 0.12% | 22,221 |
| Aug 8, 2025 | 39.61 | 39.71 | 39.37 | 39.44 | 39.44 | -0.46% | 12,450 |
| Aug 7, 2025 | 39.81 | 39.81 | 39.38 | 39.62 | 39.62 | 0.53% | 267,773 |
| Aug 6, 2025 | 39.54 | 39.54 | 39.30 | 39.42 | 39.42 | -0.28% | 149,757 |
| Aug 5, 2025 | 39.56 | 40.21 | 39.40 | 39.53 | 39.53 | -0.30% | 82,337 |
| Aug 4, 2025 | 39.53 | 40.20 | 39.30 | 39.65 | 39.65 | 1.33% | 195,279 |
| Aug 1, 2025 | 38.99 | 39.17 | 38.97 | 39.13 | 39.13 | -1.46% | 3,790 |
| Jul 31, 2025 | 40.11 | 40.11 | 39.67 | 39.71 | 39.71 | 0.01% | 5,793 |
| Jul 30, 2025 | 39.92 | 39.92 | 39.57 | 39.70 | 39.70 | 0.15% | 8,259 |
| Jul 29, 2025 | 40.23 | 40.23 | 39.65 | 39.65 | 39.65 | -0.59% | 14,029 |
| Jul 28, 2025 | 39.88 | 39.98 | 39.75 | 39.88 | 39.88 | -0.02% | 2,845 |
| Jul 25, 2025 | 39.87 | 39.96 | 39.73 | 39.89 | 39.89 | 0.11% | 5,870 |
| Jul 24, 2025 | 39.80 | 40.01 | 39.78 | 39.84 | 39.84 | -0.19% | 19,140 |
| Jul 23, 2025 | 39.87 | 39.92 | 39.67 | 39.92 | 39.92 | 0.29% | 3,133 |
| Jul 22, 2025 | 39.51 | 39.86 | 39.49 | 39.80 | 39.80 | 0.01% | 43,953 |
| Jul 21, 2025 | 40.18 | 40.18 | 39.80 | 39.80 | 39.73 | -0.39% | 1,477 |
| Jul 18, 2025 | 40.06 | 40.06 | 39.81 | 39.96 | 39.88 | 0.11% | 154,196 |
| Jul 17, 2025 | 39.71 | 39.96 | 39.71 | 39.91 | 39.84 | 0.79% | 9,704 |
| Jul 16, 2025 | 39.60 | 39.60 | 39.43 | 39.60 | 39.53 | 0.20% | 4,214 |
| Jul 15, 2025 | 39.90 | 39.90 | 39.48 | 39.52 | 39.45 | 0.53% | 13,055 |
| Jul 14, 2025 | 39.46 | 39.46 | 39.22 | 39.31 | 39.24 | 0.05% | 23,978 |
| Jul 11, 2025 | 39.30 | 39.30 | 39.17 | 39.29 | 39.22 | 0.05% | 2,025 |
| Jul 10, 2025 | 39.02 | 39.41 | 39.02 | 39.27 | 39.20 | 0.56% | 10,493 |
| Jul 9, 2025 | 39.28 | 39.28 | 38.89 | 39.05 | 38.98 | 0.51% | 10,417 |
| Jul 8, 2025 | 38.96 | 39.38 | 38.74 | 38.85 | 38.78 | -0.23% | 36,174 |
| Jul 7, 2025 | 39.02 | 39.02 | 38.71 | 38.94 | 38.87 | -0.13% | 11,447 |
| Jul 3, 2025 | 38.73 | 39.14 | 38.73 | 38.99 | 38.92 | 0.96% | 6,411 |
| Jul 2, 2025 | 38.37 | 38.80 | 38.37 | 38.62 | 38.55 | 0.44% | 4,342 |
| Jul 1, 2025 | 38.63 | 38.87 | 38.28 | 38.45 | 38.38 | -0.93% | 44,755 |
| Jun 30, 2025 | 38.97 | 38.97 | 38.54 | 38.81 | 38.74 | 0.73% | 6,655 |
| Jun 27, 2025 | 38.79 | 38.79 | 38.18 | 38.53 | 38.46 | 0.59% | 23,740 |
| Jun 26, 2025 | 38.16 | 38.35 | 38.14 | 38.31 | 38.23 | 0.62% | 2,394 |
| Jun 25, 2025 | 38.23 | 38.23 | 38.03 | 38.07 | 37.90 | 0.18% | 16,526 |
| Jun 24, 2025 | 37.94 | 38.25 | 37.89 | 38.00 | 37.84 | 0.85% | 17,204 |
| Jun 23, 2025 | 37.42 | 37.68 | 37.38 | 37.68 | 37.52 | 0.22% | 5,602 |
| Jun 20, 2025 | 37.74 | 37.80 | 37.50 | 37.60 | 37.44 | 0.13% | 2,419 |
| Jun 18, 2025 | 37.16 | 37.65 | 37.16 | 37.55 | 37.39 | 0.12% | 12,011 |
| Jun 17, 2025 | 37.62 | 37.83 | 37.40 | 37.51 | 37.34 | -0.31% | 27,515 |
| Jun 16, 2025 | 37.67 | 37.81 | 37.37 | 37.62 | 37.46 | 0.70% | 34,968 |
| Jun 13, 2025 | 37.43 | 37.43 | 37.20 | 37.36 | 37.20 | -0.66% | 14,065 |
| Jun 12, 2025 | 37.76 | 37.76 | 37.43 | 37.61 | 37.45 | 0.03% | 11,050 |
| Jun 11, 2025 | 37.58 | 37.88 | 37.49 | 37.60 | 37.44 | -0.45% | 57,670 |
| Jun 10, 2025 | 37.82 | 37.82 | 37.61 | 37.77 | 37.61 | 0.05% | 7,818 |
| Jun 9, 2025 | 37.97 | 37.97 | 37.56 | 37.75 | 37.59 | 0.83% | 14,096 |
| Jun 6, 2025 | 37.23 | 37.57 | 37.23 | 37.44 | 37.28 | 0.31% | 11,752 |
| Jun 5, 2025 | 37.28 | 37.50 | 37.28 | 37.33 | 37.16 | -0.28% | 13,952 |
| Jun 4, 2025 | 37.38 | 37.43 | 37.28 | 37.43 | 37.27 | 0.81% | 5,935 |