First Trust Capital Strength ETF (FTCS)

FTCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	90.11	90.74	89.83	90.31	90.31	0.41%	390,539
Jun 26, 2025	89.73	90.01	89.58	89.94	89.94	0.22%	141,584
Jun 25, 2025	90.31	90.31	89.68	89.74	89.51	-0.83%	199,488
Jun 24, 2025	90.20	90.61	89.85	90.49	90.26	0.67%	201,112
Jun 23, 2025	89.08	89.93	88.81	89.89	89.66	1.07%	231,427
Jun 20, 2025	89.18	89.37	88.70	88.94	88.71	-	335,634
Jun 18, 2025	89.32	89.59	88.84	88.94	88.71	-0.40%	204,886
Jun 17, 2025	89.82	89.95	89.16	89.30	89.07	-0.96%	283,702
Jun 16, 2025	90.33	90.69	89.98	90.17	89.94	0.20%	274,696
Jun 13, 2025	90.45	90.80	89.74	89.99	89.76	-1.22%	173,916
Jun 12, 2025	90.50	91.10	90.36	91.10	90.86	0.45%	228,269
Jun 11, 2025	91.20	91.23	90.45	90.69	90.46	-0.49%	226,091
Jun 10, 2025	90.78	91.22	90.73	91.14	90.90	0.41%	253,651
Jun 9, 2025	91.19	91.19	90.37	90.77	90.54	-0.48%	228,501
Jun 6, 2025	91.21	91.51	90.89	91.21	90.97	0.66%	194,286
Jun 5, 2025	91.18	91.22	90.40	90.61	90.38	-0.28%	242,226
Jun 4, 2025	91.37	91.46	90.86	90.86	90.63	-0.36%	182,337
Jun 3, 2025	90.73	91.29	90.37	91.19	90.95	0.37%	193,409
Jun 2, 2025	90.76	90.88	89.93	90.85	90.62	-0.11%	157,919
May 30, 2025	90.61	91.25	90.33	90.95	90.72	0.25%	164,698
May 29, 2025	90.65	90.79	89.97	90.72	90.49	0.52%	178,703
May 28, 2025	91.06	91.32	90.25	90.25	90.02	-1.01%	198,432
May 27, 2025	90.51	91.23	90.32	91.17	90.93	1.49%	214,121
May 23, 2025	89.45	90.12	89.27	89.83	89.60	-0.81%	188,755
May 22, 2025	90.67	90.96	90.05	90.56	90.33	-0.23%	210,114
May 21, 2025	91.46	91.69	90.71	90.77	90.54	-1.35%	170,741
May 20, 2025	92.24	92.36	91.71	92.01	91.77	-0.41%	215,479
May 19, 2025	91.62	92.48	91.62	92.39	92.15	0.30%	156,045
May 16, 2025	91.33	92.11	91.12	92.11	91.87	0.73%	205,315
May 15, 2025	89.87	91.44	89.87	91.44	91.20	1.85%	183,919
May 14, 2025	90.09	90.18	89.57	89.78	89.55	-0.61%	160,694
May 13, 2025	90.75	90.95	90.33	90.33	90.10	-0.54%	389,681
May 12, 2025	90.50	90.85	90.10	90.82	90.59	2.11%	165,976
May 9, 2025	89.34	89.47	88.94	88.94	88.71	-0.44%	148,184
May 8, 2025	89.49	90.24	89.22	89.33	89.10	0.10%	203,148
May 7, 2025	88.96	89.62	88.83	89.24	89.01	0.67%	213,312
May 6, 2025	88.69	89.21	88.43	88.65	88.42	-0.68%	233,557
May 5, 2025	89.31	89.66	88.93	89.26	89.02	-0.22%	152,716
May 2, 2025	89.13	89.66	88.96	89.45	89.22	1.33%	204,421
May 1, 2025	88.35	88.83	87.94	88.28	88.05	-0.09%	334,554
Apr 30, 2025	87.63	88.70	86.70	88.36	88.13	0.61%	230,568
Apr 29, 2025	87.14	88.01	86.99	87.82	87.59	0.77%	362,204
Apr 28, 2025	86.99	87.51	86.51	87.15	86.92	0.28%	329,749
Apr 25, 2025	87.12	87.13	86.00	86.91	86.69	-0.39%	205,654
Apr 24, 2025	86.33	87.33	85.94	87.25	87.02	0.83%	291,147
Apr 23, 2025	87.41	87.93	86.23	86.53	86.31	0.08%	268,253
Apr 22, 2025	85.35	86.59	85.24	86.46	86.24	1.91%	287,544
Apr 21, 2025	86.14	86.18	83.95	84.84	84.62	-1.99%	238,043
Apr 17, 2025	85.92	87.19	85.92	86.56	86.34	0.76%	271,995
Apr 16, 2025	86.88	87.32	85.56	85.91	85.69	-1.41%	305,305

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.