First Trust Capital Strength ETF (FDV) Historical Stock Data
28.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDV is up 0.02% a day on average. There have been 15 days where First Trust Capital Strength ETF closed green and 15 days where FDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 29.03 | 28.75 | ↓$0.28 (-0.96%) | 28.65 | 29.03 | 176.53K |
| 2025-12-15 | 28.88 | 28.99 | ↑$0.11 (0.38%) | 28.79 | 29.00 | 255.25K |
| 2025-12-12 | 29.01 | 28.77 | ↓$0.24 (-0.83%) | 28.72 | 29.01 | 230.66K |
| 2025-12-11 | 28.73 | 28.86 | ↑$0.13 (0.45%) | 28.73 | 28.92 | 182.03K |
| 2025-12-10 | 28.42 | 28.68 | ↑$0.26 (0.91%) | 28.37 | 28.73 | 297.83K |
| 2025-12-09 | 28.33 | 28.34 | ↑$0.01 (0.04%) | 28.30 | 28.57 | 225.23K |
| 2025-12-08 | 28.47 | 28.31 | ↓$0.16 (-0.56%) | 28.31 | 28.49 | 262.60K |
| 2025-12-05 | 28.67 | 28.57 | ↓$0.10 (-0.35%) | 28.55 | 28.72 | 202.79K |
| 2025-12-04 | 28.76 | 28.64 | ↓$0.12 (-0.42%) | 28.57 | 28.79 | 243.91K |
| 2025-12-03 | 28.61 | 28.80 | ↑$0.19 (0.65%) | 28.61 | 28.82 | 365.96K |
| 2025-12-02 | 28.77 | 28.61 | ↓$0.16 (-0.56%) | 28.45 | 28.77 | 321.19K |
| 2025-12-01 | 28.82 | 28.65 | ↓$0.17 (-0.59%) | 28.64 | 28.90 | 624.59K |
| 2025-11-28 | 28.67 | 28.85 | ↑$0.18 (0.63%) | 28.67 | 28.92 | 63.87K |
| 2025-11-26 | 28.70 | 28.90 | ↑$0.20 (0.70%) | 28.70 | 28.99 | 98.90K |
| 2025-11-25 | 28.54 | 28.73 | ↑$0.19 (0.67%) | 28.54 | 28.75 | 228.07K |
| 2025-11-24 | 28.48 | 28.45 | ↓$0.03 (-0.11%) | 28.37 | 28.53 | 129.37K |
| 2025-11-21 | 28.26 | 28.50 | ↑$0.23 (0.83%) | 28.22 | 28.67 | 102.15K |
| 2025-11-20 | 28.44 | 28.09 | ↓$0.35 (-1.23%) | 28.08 | 28.47 | 145.07K |
| 2025-11-19 | 28.37 | 28.28 | ↓$0.09 (-0.32%) | 28.17 | 28.37 | 158.25K |
| 2025-11-18 | 28.37 | 28.43 | ↑$0.06 (0.21%) | 28.29 | 28.52 | 157.19K |
| 2025-11-17 | 28.47 | 28.33 | ↓$0.14 (-0.49%) | 28.27 | 28.59 | 142.09K |
| 2025-11-14 | 28.54 | 28.50 | ↓$0.04 (-0.14%) | 28.34 | 28.64 | 107.98K |
| 2025-11-13 | 28.70 | 28.57 | ↓$0.13 (-0.45%) | 28.57 | 28.84 | 175.87K |
| 2025-11-12 | 28.70 | 28.68 | ↓$0.02 (-0.07%) | 28.64 | 28.76 | 147.10K |
| 2025-11-11 | 28.40 | 28.63 | ↑$0.23 (0.81%) | 28.36 | 28.63 | 90.18K |
| 2025-11-10 | 28.32 | 28.32 | ↑$0.00 (0.00%) | 28.09 | 28.34 | 124.14K |
| 2025-11-07 | 27.98 | 28.28 | ↑$0.30 (1.07%) | 27.98 | 28.28 | 170.27K |
| 2025-11-06 | 28.02 | 28.00 | ↓$0.02 (-0.07%) | 27.97 | 28.18 | 116.23K |
| 2025-11-05 | 28.02 | 28.11 | ↑$0.09 (0.32%) | 27.92 | 28.17 | 64.41K |
| 2025-11-04 | 27.86 | 27.92 | ↑$0.06 (0.22%) | 27.84 | 27.98 | 90.20K |
Create an account or log in to view more rows.
$FDV Puts or calls eod Monday
$FDV Let’s goooo
$FDV Now I'm worried....
$FDV green shoots
$FDV good times
$FDV we going up from here
$FDV added more calls on that drop
$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