First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
92.86
+0.96 (1.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 92.03 | 92.89 | 92.03 | 92.86 | 92.86 | 1.04% | 344,595 |
| Sep 25, 2025 | 92.31 | 92.63 | 91.72 | 91.90 | 91.90 | -0.69% | 388,749 |
| Sep 24, 2025 | 92.46 | 92.73 | 92.44 | 92.54 | 92.29 | 0.15% | 330,254 |
| Sep 23, 2025 | 92.27 | 92.62 | 92.04 | 92.40 | 92.15 | -0.04% | 358,428 |
| Sep 22, 2025 | 92.21 | 92.54 | 92.13 | 92.44 | 92.18 | -0.06% | 482,368 |
| Sep 19, 2025 | 92.76 | 92.76 | 92.26 | 92.49 | 92.24 | -0.07% | 348,834 |
| Sep 18, 2025 | 92.68 | 92.94 | 92.45 | 92.56 | 92.31 | -0.16% | 353,194 |
| Sep 17, 2025 | 92.43 | 93.31 | 92.43 | 92.71 | 92.46 | 0.45% | 419,187 |
| Sep 16, 2025 | 92.69 | 92.76 | 92.25 | 92.30 | 92.05 | -0.37% | 254,273 |
| Sep 15, 2025 | 93.33 | 93.33 | 92.57 | 92.64 | 92.39 | -0.58% | 345,474 |
| Sep 12, 2025 | 93.46 | 93.65 | 93.10 | 93.18 | 92.92 | -0.60% | 271,381 |
| Sep 11, 2025 | 92.56 | 93.81 | 92.56 | 93.74 | 93.48 | 1.46% | 371,386 |
| Sep 10, 2025 | 92.53 | 92.78 | 92.07 | 92.39 | 92.14 | -0.51% | 400,166 |
| Sep 9, 2025 | 93.19 | 93.19 | 92.67 | 92.86 | 92.61 | -0.53% | 463,981 |
| Sep 8, 2025 | 93.15 | 93.40 | 92.59 | 93.36 | 93.10 | 0.20% | 360,235 |
| Sep 5, 2025 | 93.48 | 93.78 | 92.73 | 93.17 | 92.92 | -0.31% | 441,939 |
| Sep 4, 2025 | 93.09 | 93.47 | 92.89 | 93.46 | 93.20 | 0.65% | 329,233 |
| Sep 3, 2025 | 92.68 | 92.96 | 92.50 | 92.86 | 92.61 | -0.13% | 294,167 |
| Sep 2, 2025 | 92.76 | 93.05 | 92.55 | 92.98 | 92.73 | -0.17% | 265,517 |
| Aug 29, 2025 | 92.93 | 93.32 | 92.83 | 93.14 | 92.89 | 0.42% | 375,045 |
| Aug 28, 2025 | 93.02 | 93.02 | 92.46 | 92.75 | 92.50 | -0.27% | 307,213 |
| Aug 27, 2025 | 92.74 | 93.12 | 92.67 | 93.00 | 92.74 | 0.19% | 250,003 |
| Aug 26, 2025 | 92.71 | 92.99 | 92.59 | 92.82 | 92.57 | -0.02% | 258,998 |
| Aug 25, 2025 | 93.48 | 93.56 | 92.78 | 92.84 | 92.58 | -0.79% | 325,622 |
| Aug 22, 2025 | 93.60 | 94.22 | 93.52 | 93.58 | 93.32 | 0.46% | 351,398 |
| Aug 21, 2025 | 93.23 | 93.36 | 92.95 | 93.15 | 92.90 | -0.42% | 212,382 |
| Aug 20, 2025 | 93.67 | 94.37 | 93.44 | 93.55 | 93.29 | 0.33% | 292,413 |
| Aug 19, 2025 | 92.43 | 93.55 | 92.43 | 93.24 | 92.98 | 0.91% | 249,144 |
| Aug 18, 2025 | 92.57 | 92.77 | 92.36 | 92.40 | 92.15 | -0.25% | 201,179 |
| Aug 15, 2025 | 92.80 | 92.99 | 92.43 | 92.63 | 92.38 | -0.08% | 343,427 |
| Aug 14, 2025 | 92.87 | 92.93 | 92.52 | 92.70 | 92.45 | -0.54% | 383,627 |
| Aug 13, 2025 | 92.47 | 93.23 | 92.31 | 93.21 | 92.95 | 1.06% | 366,548 |
| Aug 12, 2025 | 92.04 | 92.24 | 91.77 | 92.23 | 91.97 | 0.33% | 254,141 |
| Aug 11, 2025 | 91.99 | 92.25 | 91.59 | 91.92 | 91.67 | 0.02% | 243,342 |
| Aug 8, 2025 | 91.68 | 92.09 | 91.67 | 91.90 | 91.65 | 0.68% | 189,474 |
| Aug 7, 2025 | 91.90 | 92.09 | 90.98 | 91.28 | 91.03 | -0.37% | 183,763 |
| Aug 6, 2025 | 90.91 | 91.75 | 90.82 | 91.62 | 91.37 | 0.74% | 292,853 |
| Aug 5, 2025 | 91.29 | 91.39 | 90.91 | 90.95 | 90.70 | -0.85% | 311,411 |
| Aug 4, 2025 | 90.72 | 91.73 | 90.72 | 91.73 | 91.48 | 1.31% | 232,895 |
| Aug 1, 2025 | 90.69 | 90.70 | 90.12 | 90.54 | 90.29 | -0.31% | 431,848 |
| Jul 31, 2025 | 91.11 | 91.75 | 90.61 | 90.82 | 90.57 | -0.33% | 510,509 |
| Jul 30, 2025 | 91.64 | 91.82 | 90.84 | 91.12 | 90.87 | -0.48% | 330,341 |
| Jul 29, 2025 | 91.76 | 91.80 | 91.27 | 91.56 | 91.31 | -0.02% | 235,640 |
| Jul 28, 2025 | 92.13 | 92.13 | 91.48 | 91.57 | 91.32 | -0.73% | 277,910 |
| Jul 25, 2025 | 91.93 | 92.32 | 91.88 | 92.25 | 92.00 | 0.52% | 281,311 |
| Jul 24, 2025 | 91.71 | 92.09 | 91.61 | 91.77 | 91.52 | -0.38% | 291,385 |
| Jul 23, 2025 | 91.96 | 92.19 | 91.69 | 92.12 | 91.87 | 0.40% | 267,792 |
| Jul 22, 2025 | 90.87 | 91.90 | 90.82 | 91.75 | 91.50 | 1.06% | 547,814 |
| Jul 21, 2025 | 90.86 | 91.39 | 90.78 | 90.79 | 90.54 | 0.01% | 282,632 |
| Jul 18, 2025 | 91.22 | 91.24 | 90.60 | 90.78 | 90.53 | -0.23% | 452,374 |