First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
90.82
+1.88 (2.11%)
At close: May 12, 2025, 4:00 PM
90.01
-0.81 (-0.89%)
After-hours: May 12, 2025, 4:16 PM EDT
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 90.50 | 90.85 | 90.10 | 90.82 | 90.82 | 2.11% | 165,976 |
| May 9, 2025 | 89.34 | 89.47 | 88.94 | 88.94 | 88.94 | -0.44% | 148,184 |
| May 8, 2025 | 89.49 | 90.24 | 89.22 | 89.33 | 89.33 | 0.10% | 203,148 |
| May 7, 2025 | 88.96 | 89.62 | 88.83 | 89.24 | 89.24 | 0.67% | 213,312 |
| May 6, 2025 | 88.69 | 89.21 | 88.43 | 88.65 | 88.65 | -0.68% | 233,557 |
| May 5, 2025 | 89.31 | 89.66 | 88.93 | 89.26 | 89.26 | -0.22% | 152,716 |
| May 2, 2025 | 89.13 | 89.66 | 88.96 | 89.45 | 89.45 | 1.33% | 204,421 |
| May 1, 2025 | 88.35 | 88.83 | 87.94 | 88.28 | 88.28 | -0.09% | 334,554 |
| Apr 30, 2025 | 87.63 | 88.70 | 86.70 | 88.36 | 88.36 | 0.61% | 230,568 |
| Apr 29, 2025 | 87.14 | 88.01 | 86.99 | 87.82 | 87.82 | 0.77% | 362,204 |
| Apr 28, 2025 | 86.99 | 87.51 | 86.51 | 87.15 | 87.15 | 0.28% | 329,749 |
| Apr 25, 2025 | 87.12 | 87.13 | 86.00 | 86.91 | 86.91 | -0.39% | 205,654 |
| Apr 24, 2025 | 86.33 | 87.33 | 85.94 | 87.25 | 87.25 | 0.83% | 291,147 |
| Apr 23, 2025 | 87.41 | 87.93 | 86.23 | 86.53 | 86.53 | 0.08% | 268,253 |
| Apr 22, 2025 | 85.35 | 86.59 | 85.24 | 86.46 | 86.46 | 1.91% | 287,544 |
| Apr 21, 2025 | 86.14 | 86.18 | 83.95 | 84.84 | 84.84 | -1.99% | 238,043 |
| Apr 17, 2025 | 85.92 | 87.19 | 85.92 | 86.56 | 86.56 | 0.76% | 271,995 |
| Apr 16, 2025 | 86.88 | 87.32 | 85.56 | 85.91 | 85.91 | -1.41% | 305,305 |
| Apr 15, 2025 | 87.77 | 88.05 | 87.10 | 87.14 | 87.14 | -0.60% | 277,695 |
| Apr 14, 2025 | 87.53 | 88.15 | 87.18 | 87.67 | 87.67 | 1.05% | 295,875 |
| Apr 11, 2025 | 85.33 | 87.12 | 84.77 | 86.76 | 86.76 | 1.66% | 319,371 |
| Apr 10, 2025 | 85.56 | 86.07 | 83.38 | 85.34 | 85.34 | -1.24% | 620,837 |
| Apr 9, 2025 | 80.76 | 86.68 | 80.66 | 86.41 | 86.41 | 5.89% | 632,040 |
| Apr 8, 2025 | 84.70 | 84.97 | 80.66 | 81.60 | 81.60 | -1.32% | 768,043 |
| Apr 7, 2025 | 82.48 | 85.14 | 80.69 | 82.69 | 82.69 | -1.52% | 951,345 |
| Apr 4, 2025 | 87.46 | 87.48 | 83.85 | 83.97 | 83.97 | -5.15% | 626,759 |
| Apr 3, 2025 | 88.39 | 89.60 | 88.38 | 88.53 | 88.53 | -1.69% | 447,821 |
| Apr 2, 2025 | 89.13 | 90.14 | 89.06 | 90.05 | 90.05 | 0.40% | 266,100 |
| Apr 1, 2025 | 89.43 | 89.88 | 89.05 | 89.69 | 89.69 | 0.06% | 330,633 |
| Mar 31, 2025 | 88.40 | 90.03 | 88.40 | 89.64 | 89.64 | 1.16% | 305,920 |
| Mar 28, 2025 | 89.67 | 89.80 | 88.55 | 88.61 | 88.61 | -0.94% | 585,207 |
| Mar 27, 2025 | 89.14 | 89.66 | 88.92 | 89.45 | 89.45 | 0.17% | 160,554 |
| Mar 26, 2025 | 89.09 | 89.73 | 89.09 | 89.30 | 89.09 | 0.54% | 289,821 |
| Mar 25, 2025 | 89.07 | 89.20 | 88.48 | 88.82 | 88.61 | -0.20% | 167,886 |
| Mar 24, 2025 | 88.63 | 89.07 | 88.59 | 89.00 | 88.79 | 1.19% | 220,531 |
| Mar 21, 2025 | 87.90 | 88.11 | 87.57 | 87.95 | 87.74 | -0.53% | 175,352 |
| Mar 20, 2025 | 88.59 | 88.94 | 88.19 | 88.42 | 88.21 | -0.48% | 171,325 |
| Mar 19, 2025 | 88.61 | 89.09 | 88.29 | 88.85 | 88.64 | 0.41% | 217,061 |
| Mar 18, 2025 | 88.74 | 88.81 | 88.19 | 88.49 | 88.28 | -0.38% | 178,208 |
| Mar 17, 2025 | 87.83 | 89.03 | 87.69 | 88.83 | 88.62 | 1.04% | 230,511 |
| Mar 14, 2025 | 87.22 | 88.03 | 87.03 | 87.92 | 87.71 | 1.01% | 236,611 |
| Mar 13, 2025 | 87.40 | 87.82 | 86.78 | 87.04 | 86.83 | -0.41% | 256,272 |
| Mar 12, 2025 | 88.52 | 88.56 | 87.32 | 87.40 | 87.19 | -1.29% | 373,623 |
| Mar 11, 2025 | 90.09 | 90.09 | 88.48 | 88.54 | 88.33 | -1.96% | 401,540 |
| Mar 10, 2025 | 90.27 | 91.71 | 89.83 | 90.31 | 90.09 | -0.66% | 303,596 |
| Mar 7, 2025 | 90.07 | 91.08 | 90.03 | 90.91 | 90.69 | 0.62% | 203,952 |
| Mar 6, 2025 | 90.06 | 90.76 | 89.87 | 90.35 | 90.13 | -0.58% | 259,231 |
| Mar 5, 2025 | 89.81 | 91.09 | 89.74 | 90.88 | 90.66 | 0.99% | 331,896 |
| Mar 4, 2025 | 91.12 | 91.32 | 89.82 | 89.99 | 89.77 | -1.49% | 351,235 |
| Mar 3, 2025 | 91.47 | 92.07 | 90.88 | 91.35 | 91.13 | 0.01% | 305,799 |