First Trust Capital Strength ETF (FDV) Historical Stock Data
26.71 ↑0.15 (0.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDV is down -0.22% a day on average. There have been 13 days where First Trust Capital Strength ETF closed green and 17 days where FDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 26.62 | 26.71 | ↑$0.09 (0.34%) | 26.52 | 26.71 | 21.65K |
| 2025-01-13 | 26.35 | 26.57 | ↑$0.21 (0.80%) | 26.32 | 26.57 | 19.92K |
| 2025-01-10 | 26.54 | 26.32 | ↓$0.22 (-0.83%) | 26.28 | 26.56 | 109.22K |
| 2025-01-08 | 26.57 | 26.66 | ↑$0.09 (0.36%) | 26.45 | 26.68 | 33.15K |
| 2025-01-07 | 26.72 | 26.60 | ↓$0.12 (-0.43%) | 26.57 | 26.83 | 120.52K |
| 2025-01-06 | 26.74 | 26.58 | ↓$0.16 (-0.60%) | 26.53 | 26.81 | 162.34K |
| 2025-01-03 | 26.67 | 26.75 | ↑$0.08 (0.30%) | 26.55 | 26.79 | 100.34K |
| 2025-01-02 | 26.84 | 26.61 | ↓$0.23 (-0.86%) | 26.48 | 26.87 | 39.46K |
| 2024-12-31 | 26.59 | 26.60 | ↑$0.01 (0.04%) | 26.49 | 26.72 | 37.83K |
| 2024-12-30 | 26.60 | 26.66 | ↑$0.06 (0.23%) | 26.50 | 26.70 | 16.12K |
| 2024-12-27 | 26.87 | 26.89 | ↑$0.02 (0.07%) | 26.75 | 26.94 | 18.59K |
| 2024-12-26 | 26.84 | 27.00 | ↑$0.16 (0.60%) | 26.84 | 27.03 | 30.91K |
| 2024-12-24 | 26.70 | 26.90 | ↑$0.20 (0.76%) | 26.70 | 26.90 | 46.11K |
| 2024-12-23 | 26.62 | 26.77 | ↑$0.15 (0.56%) | 26.48 | 26.77 | 105.71K |
| 2024-12-20 | 26.32 | 26.73 | ↑$0.41 (1.56%) | 26.32 | 26.79 | 97.49K |
| 2024-12-19 | 26.68 | 26.39 | ↓$0.29 (-1.09%) | 26.38 | 26.69 | 0.93M |
| 2024-12-18 | 27.13 | 26.43 | ↓$0.70 (-2.58%) | 26.42 | 27.13 | 54.06K |
| 2024-12-17 | 27.02 | 27.07 | ↑$0.05 (0.19%) | 26.95 | 27.15 | 97.97K |
| 2024-12-16 | 27.34 | 27.06 | ↓$0.28 (-1.02%) | 27.05 | 27.34 | 69.40K |
| 2024-12-13 | 27.33 | 27.26 | ↓$0.07 (-0.26%) | 27.21 | 27.38 | 33.37K |
| 2024-12-12 | 27.43 | 27.37 | ↓$0.06 (-0.22%) | 27.34 | 27.47 | 46.34K |
| 2024-12-11 | 27.73 | 27.39 | ↓$0.34 (-1.23%) | 27.37 | 27.73 | 37.51K |
| 2024-12-10 | 27.71 | 27.56 | ↓$0.15 (-0.56%) | 27.42 | 27.71 | 84.36K |
| 2024-12-09 | 27.76 | 27.65 | ↓$0.11 (-0.40%) | 27.65 | 27.83 | 29.53K |
| 2024-12-06 | 27.87 | 27.65 | ↓$0.22 (-0.79%) | 27.65 | 27.89 | 15.97K |
| 2024-12-05 | 27.80 | 27.99 | ↑$0.19 (0.68%) | 27.80 | 27.99 | 43.75K |
| 2024-12-04 | 27.86 | 27.79 | ↓$0.07 (-0.26%) | 27.71 | 27.86 | 80.56K |
| 2024-12-03 | 28.31 | 28.01 | ↓$0.30 (-1.07%) | 28.01 | 28.31 | 46.61K |
| 2024-12-02 | 28.50 | 28.29 | ↓$0.21 (-0.74%) | 28.15 | 28.50 | 135.91K |
| 2024-11-29 | 28.55 | 28.48 | ↓$0.07 (-0.25%) | 28.44 | 28.59 | 5.18K |
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.