First Trust SSI Strategic Convertible Securities ETF (FCVT) Historical Stock Data
37.27 ↑0.12 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCVT is down -0.23% a day on average. There have been 13 days where First Trust SSI Strategic Convertible Securities ETF closed green and 17 days where FCVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 37.46 | 37.27 | ↓$0.19 (-0.51%) | 37.17 | 37.46 | 9.19K |
| 2024-12-24 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.01 | 37.15 | 1.54K |
| 2024-12-23 | 36.97 | 36.85 | ↓$0.12 (-0.32%) | 36.82 | 37.04 | 20.50K |
| 2024-12-20 | 36.97 | 37.24 | ↑$0.27 (0.73%) | 36.97 | 37.24 | 2.08K |
| 2024-12-19 | 36.87 | 36.61 | ↓$0.26 (-0.71%) | 36.61 | 37.11 | 4.86K |
| 2024-12-18 | 38.15 | 37.05 | ↓$1.10 (-2.88%) | 37.05 | 38.15 | 3.97K |
| 2024-12-17 | 38.28 | 38.10 | ↓$0.18 (-0.47%) | 37.94 | 38.28 | 4.29K |
| 2024-12-16 | 38.25 | 38.33 | ↑$0.08 (0.21%) | 38.12 | 38.36 | 7.63K |
| 2024-12-13 | 38.12 | 38.12 | ↑$0.00 (0.00%) | 37.96 | 38.12 | 2.30K |
| 2024-12-12 | 38.20 | 38.18 | ↓$0.02 (-0.05%) | 38.18 | 38.31 | 8.84K |
| 2024-12-11 | 38.30 | 38.30 | ↑$0.00 (0.00%) | 38.06 | 38.30 | 6.51K |
| 2024-12-10 | 38.44 | 38.01 | ↓$0.43 (-1.12%) | 38.01 | 38.44 | 4.96K |
| 2024-12-09 | 38.60 | 38.34 | ↓$0.26 (-0.67%) | 38.28 | 38.67 | 9.25K |
| 2024-12-06 | 38.65 | 38.51 | ↓$0.14 (-0.35%) | 38.49 | 38.67 | 27.94K |
| 2024-12-05 | 38.62 | 38.58 | ↓$0.04 (-0.10%) | 38.44 | 38.80 | 22.78K |
| 2024-12-04 | 38.38 | 38.56 | ↑$0.18 (0.47%) | 38.38 | 38.61 | 7.81K |
| 2024-12-03 | 38.35 | 38.40 | ↑$0.05 (0.13%) | 38.35 | 38.52 | 7.07K |
| 2024-12-02 | 38.46 | 38.48 | ↑$0.02 (0.07%) | 38.43 | 38.50 | 3.08K |
| 2024-11-29 | 38.75 | 38.56 | ↓$0.19 (-0.49%) | 38.54 | 38.75 | 9.16K |
| 2024-11-27 | 38.75 | 38.34 | ↓$0.41 (-1.06%) | 38.34 | 38.75 | 7K |
| 2024-11-26 | 38.42 | 38.43 | ↑$0.01 (0.03%) | 38.38 | 38.49 | 3.82K |
| 2024-11-25 | 38.64 | 38.42 | ↓$0.22 (-0.57%) | 38.27 | 38.65 | 17.48K |
| 2024-11-22 | 37.90 | 38.11 | ↑$0.21 (0.55%) | 37.90 | 38.33 | 5.28K |
| 2024-11-21 | 37.93 | 37.92 | ↓$0.01 (-0.03%) | 37.81 | 38.20 | 9.38K |
| 2024-11-20 | 37.53 | 37.74 | ↑$0.21 (0.55%) | 37.51 | 37.74 | 2.51K |
| 2024-11-19 | 37.24 | 37.45 | ↑$0.21 (0.56%) | 36.99 | 37.45 | 11.86K |
| 2024-11-18 | 36.82 | 37.02 | ↑$0.20 (0.54%) | 36.68 | 37.02 | 8.02K |
| 2024-11-15 | 36.79 | 36.64 | ↓$0.15 (-0.41%) | 36.64 | 36.82 | 2.10K |
| 2024-11-14 | 37.12 | 36.92 | ↓$0.20 (-0.54%) | 36.92 | 37.16 | 819 |
| 2024-11-13 | 37.54 | 37.35 | ↓$0.19 (-0.51%) | 37.34 | 37.74 | 11.95K |
Create an account or log in to view more rows.
$FCVT The best investment you can make is an investment in yourself or another person
$FCVT Buy Buy Buy
$FCVT I’m selling y’all have fun bag holding
$FCVT jeez
$FCVT this market love evrry dips let’s see
$FCVT so tired of this pos let's fly already
$FCVT who here can't stand the CEO?
$FCVT nice gap
$FCVT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$FCVT Any red I see I shall buy