FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
20.88
+0.16 (0.77%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FGSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% | 3 |
| Sep 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.31% | 3 |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -0.26% | 5 |
| Sep 23, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | -0.05% | 5 |
| Sep 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.91 | 0.07% | 29 |
| Sep 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 20.90 | 0.10% | 5 |
| Sep 18, 2025 | 21.06 | 21.06 | 21.03 | 21.03 | 20.88 | 0.43% | 204 |
| Sep 17, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.79 | 0.26% | 3 |
| Sep 16, 2025 | 20.85 | 20.88 | 20.85 | 20.88 | 20.73 | -0.17% | 912 |
| Sep 15, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.77 | -0.14% | 12 |
| Sep 12, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.80 | -0.62% | 764 |
| Sep 11, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.93 | 1.03% | 7 |
| Sep 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.71 | -0.32% | 5 |
| Sep 9, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.78 | 0.06% | 3 |
| Sep 8, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.77 | 0.41% | 16 |
| Sep 5, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.68 | - | 58 |
| Sep 4, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.68 | 0.58% | 4 |
| Sep 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.56 | 0.24% | 30 |
| Sep 2, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.52 | 0.27% | 107 |
| Aug 29, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.46 | -0.27% | 31 |
| Aug 28, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.52 | 0.56% | 256 |
| Aug 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.40 | 0.49% | 9 |
| Aug 26, 2025 | 20.44 | 20.45 | 20.44 | 20.45 | 20.30 | -0.07% | 189 |
| Aug 25, 2025 | 20.51 | 20.54 | 20.46 | 20.46 | 20.32 | -0.59% | 1,954 |
| Aug 22, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.44 | 1.20% | 5 |
| Aug 21, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | -0.99% | 3 |
| Aug 20, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.25 | 0.14% | 14 |
| Aug 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.22 | -0.41% | 4 |
| Aug 18, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | 0.49% | 8 |
| Aug 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | - | 3 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | -0.29% | 3 |
| Aug 13, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.27 | 0.51% | 60 |
| Aug 12, 2025 | 20.39 | 20.45 | 20.39 | 20.45 | 20.16 | 1.23% | 19,267 |
| Aug 11, 2025 | 20.35 | 20.35 | 20.20 | 20.20 | 19.92 | -0.53% | 198 |
| Aug 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.03 | -0.51% | 6 |
| Aug 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.13 | -1.35% | 54 |
| Aug 6, 2025 | 20.69 | 20.70 | 20.69 | 20.70 | 20.41 | 0.88% | 885 |
| Aug 5, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.23 | -0.47% | 55 |
| Aug 4, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.32 | 1.56% | 63 |
| Aug 1, 2025 | 20.13 | 20.29 | 20.13 | 20.29 | 20.01 | -0.91% | 3,936 |
| Jul 31, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.19 | -1.08% | 10 |
| Jul 30, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.41 | -0.63% | 110 |
| Jul 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.54 | -0.36% | 3 |
| Jul 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.62 | -0.02% | 991 |
| Jul 25, 2025 | 20.93 | 20.96 | 20.92 | 20.92 | 20.62 | 0.89% | 991 |
| Jul 24, 2025 | 20.72 | 20.73 | 20.72 | 20.73 | 20.44 | 0.02% | 1,203 |
| Jul 23, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.43 | 0.93% | 37 |
| Jul 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.25 | -0.22% | 2 |
| Jul 21, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.17 | 0.12% | 2 |
| Jul 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.14 | -0.22% | 1 |