First Trust Capital Strength ETF (FDV) Historical Stock Data
26.54 ↓0.24 (-0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDV is down -0.06% a day on average. There have been 14 days where First Trust Capital Strength ETF closed green and 16 days where FDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 26.81 | 26.54 | ↓$0.27 (-1.01%) | 26.54 | 26.81 | 72.70K |
| 2025-05-05 | 26.90 | 26.78 | ↓$0.12 (-0.45%) | 26.65 | 26.90 | 22.48K |
| 2025-05-02 | 26.97 | 26.91 | ↓$0.06 (-0.22%) | 26.72 | 26.97 | 34.08K |
| 2025-05-01 | 26.76 | 26.61 | ↓$0.15 (-0.56%) | 26.58 | 26.82 | 93.55K |
| 2025-04-30 | 26.70 | 26.80 | ↑$0.10 (0.37%) | 26.24 | 26.95 | 34.61K |
| 2025-04-29 | 26.64 | 26.73 | ↑$0.09 (0.34%) | 26.48 | 26.81 | 47.34K |
| 2025-04-28 | 26.48 | 26.63 | ↑$0.15 (0.57%) | 26.42 | 26.66 | 37.57K |
| 2025-04-25 | 26.58 | 26.47 | ↓$0.11 (-0.41%) | 26.29 | 26.58 | 139.97K |
| 2025-04-24 | 26.43 | 26.56 | ↑$0.13 (0.49%) | 26.31 | 26.58 | 314.33K |
| 2025-04-23 | 26.54 | 26.49 | ↓$0.05 (-0.19%) | 26.27 | 26.85 | 102.45K |
| 2025-04-22 | 26.08 | 26.40 | ↑$0.32 (1.23%) | 26.03 | 26.40 | 109.18K |
| 2025-04-21 | 26.13 | 25.84 | ↓$0.29 (-1.13%) | 25.60 | 26.13 | 49.66K |
| 2025-04-17 | 25.98 | 26.26 | ↑$0.28 (1.06%) | 25.98 | 26.47 | 110.67K |
| 2025-04-16 | 26.28 | 26.08 | ↓$0.20 (-0.76%) | 25.85 | 26.36 | 57.78K |
| 2025-04-15 | 26.39 | 26.20 | ↓$0.19 (-0.72%) | 26.20 | 26.47 | 78.23K |
| 2025-04-14 | 26.12 | 26.25 | ↑$0.13 (0.50%) | 26.10 | 26.41 | 59.38K |
| 2025-04-11 | 25.53 | 26.10 | ↑$0.57 (2.22%) | 25.31 | 26.10 | 62.54K |
| 2025-04-10 | 25.99 | 25.53 | ↓$0.46 (-1.77%) | 24.98 | 25.99 | 91.90K |
| 2025-04-09 | 24.65 | 26.22 | ↑$1.57 (6.37%) | 24.39 | 26.26 | 128.24K |
| 2025-04-08 | 25.91 | 25.02 | ↓$0.89 (-3.43%) | 24.72 | 25.99 | 121.61K |
| 2025-04-07 | 25.34 | 25.56 | ↑$0.22 (0.87%) | 24.94 | 26.14 | 262.31K |
| 2025-04-04 | 26.82 | 25.88 | ↓$0.94 (-3.50%) | 25.85 | 26.82 | 190.45K |
| 2025-04-03 | 27.72 | 27.25 | ↓$0.47 (-1.70%) | 27.23 | 27.89 | 332.97K |
| 2025-04-02 | 28.01 | 28.12 | ↑$0.11 (0.39%) | 27.87 | 28.12 | 31.48K |
| 2025-04-01 | 28.22 | 28.06 | ↓$0.16 (-0.57%) | 27.86 | 28.22 | 212.91K |
| 2025-03-31 | 27.85 | 28.16 | ↑$0.31 (1.11%) | 27.85 | 28.30 | 48.71K |
| 2025-03-28 | 28.01 | 27.91 | ↓$0.10 (-0.37%) | 27.83 | 28.01 | 29.92K |
| 2025-03-27 | 27.97 | 27.99 | ↑$0.02 (0.06%) | 27.90 | 28.10 | 467.56K |
| 2025-03-26 | 27.87 | 27.95 | ↑$0.08 (0.29%) | 27.87 | 28.04 | 45.31K |
| 2025-03-25 | 27.95 | 27.68 | ↓$0.27 (-0.97%) | 27.65 | 27.95 | 48.24K |
Create an account or log in to view more rows.
$FDV Bull flag forming?
$FDV I don't know shit
but I know I'm holdin till I at least triple up
$FDV going green
$FDV bounce back baby
$FDV futes cooperating!
$FDV cover that shit
$FDV i like the stock
$FDV buy
$FDV good times
$FDV This is just getting warmed up.