First Trust Capital Strength ETF (FTCS) Historical Stock Data
88.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTCS is down -0.14% a day on average. There have been 12 days where First Trust Capital Strength ETF closed green and 18 days where FTCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 88.18 | 88.92 | ↑$0.74 (0.84%) | 88.08 | 88.97 | 87.86K |
| 2024-12-23 | 87.95 | 88.20 | ↑$0.25 (0.28%) | 87.47 | 88.31 | 200.18K |
| 2024-12-20 | 87.22 | 88.16 | ↑$0.94 (1.08%) | 87.20 | 88.77 | 274.35K |
| 2024-12-19 | 88.08 | 87.62 | ↓$0.46 (-0.52%) | 87.53 | 88.47 | 370.94K |
| 2024-12-18 | 89.40 | 87.63 | ↓$1.77 (-1.98%) | 87.63 | 89.67 | 423.62K |
| 2024-12-17 | 89.63 | 89.53 | ↓$0.10 (-0.11%) | 89.36 | 89.89 | 313.05K |
| 2024-12-16 | 90.35 | 89.83 | ↓$0.52 (-0.58%) | 89.80 | 90.44 | 402.80K |
| 2024-12-13 | 90.60 | 90.37 | ↓$0.23 (-0.25%) | 90.25 | 90.71 | 156.83K |
| 2024-12-12 | 91.28 | 90.95 | ↓$0.33 (-0.36%) | 90.95 | 91.46 | 195.78K |
| 2024-12-11 | 91.65 | 91.17 | ↓$0.48 (-0.52%) | 91.17 | 91.84 | 217.05K |
| 2024-12-10 | 91.60 | 91.62 | ↑$0.02 (0.02%) | 90.97 | 91.89 | 310.86K |
| 2024-12-09 | 92.50 | 91.67 | ↓$0.83 (-0.90%) | 91.65 | 92.50 | 216.57K |
| 2024-12-06 | 92.87 | 92.46 | ↓$0.41 (-0.44%) | 92.43 | 93.04 | 172.90K |
| 2024-12-05 | 93.01 | 92.80 | ↓$0.21 (-0.23%) | 92.66 | 93.05 | 186.29K |
| 2024-12-04 | 93.04 | 92.98 | ↓$0.06 (-0.06%) | 92.68 | 93.04 | 151.41K |
| 2024-12-03 | 93.75 | 93.21 | ↓$0.54 (-0.58%) | 92.97 | 93.91 | 197.82K |
| 2024-12-02 | 94.10 | 93.57 | ↓$0.53 (-0.56%) | 93.28 | 94.10 | 321.18K |
| 2024-11-29 | 93.73 | 94.03 | ↑$0.30 (0.32%) | 93.72 | 94.15 | 59.57K |
| 2024-11-27 | 93.90 | 93.74 | ↓$0.16 (-0.17%) | 93.68 | 94.23 | 185.49K |
| 2024-11-26 | 93.43 | 93.71 | ↑$0.28 (0.30%) | 93.05 | 93.78 | 196.37K |
| 2024-11-25 | 93.20 | 93.26 | ↑$0.06 (0.06%) | 92.86 | 93.48 | 245.57K |
| 2024-11-22 | 92.42 | 92.82 | ↑$0.40 (0.43%) | 92.37 | 92.95 | 156.82K |
| 2024-11-21 | 91.52 | 92.17 | ↑$0.65 (0.71%) | 91.13 | 92.21 | 588.60K |
| 2024-11-20 | 90.87 | 91.17 | ↑$0.30 (0.33%) | 90.42 | 91.24 | 232.31K |
| 2024-11-19 | 90.80 | 90.84 | ↑$0.04 (0.04%) | 90.43 | 91.06 | 288.46K |
| 2024-11-18 | 90.85 | 91.24 | ↑$0.39 (0.43%) | 90.77 | 91.45 | 161.03K |
| 2024-11-15 | 91.22 | 90.97 | ↓$0.25 (-0.27%) | 90.89 | 91.46 | 205.61K |
| 2024-11-14 | 92.38 | 91.49 | ↓$0.89 (-0.96%) | 91.40 | 92.38 | 209.38K |
| 2024-11-13 | 92.42 | 92.35 | ↓$0.07 (-0.08%) | 92.06 | 92.51 | 502.32K |
| 2024-11-12 | 92.72 | 92.28 | ↓$0.44 (-0.47%) | 92.15 | 92.84 | 203.50K |
Create an account or log in to view more rows.
$FTCS cup and handle dont play
$FTCS search and destroy bears!!
$FTCS Short again!! 😀 😀
$FTCS COME ON!!! Ugh!
$FTCS coming now
$FTCS Like if the Hedgies are fucked
$FTCS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FTCS Good morning gang!
$FTCS Fake dip news.
$FTCS gimme gimme