First Trust Capital Strength ETF (FTCS) Historical Stock Data
82.54 ↑0.33 (0.40%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTCS is down -0.15% a day on average. There have been 13 days where First Trust Capital Strength ETF closed green and 17 days where FTCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 82.32 | 82.54 | ↑$0.22 (0.27%) | 82.17 | 82.68 | 229.47K |
| 2024-04-26 | 82.14 | 82.21 | ↑$0.07 (0.09%) | 82.14 | 82.52 | 251.06K |
| 2024-04-25 | 82.24 | 82.43 | ↑$0.19 (0.23%) | 81.78 | 82.50 | 307.04K |
| 2024-04-24 | 82.12 | 82.45 | ↑$0.33 (0.40%) | 82.03 | 82.54 | 268.25K |
| 2024-04-23 | 82.41 | 82.44 | ↑$0.03 (0.04%) | 82.23 | 82.60 | 339.44K |
| 2024-04-22 | 81.99 | 82.27 | ↑$0.28 (0.34%) | 81.69 | 82.70 | 247.18K |
| 2024-04-19 | 81.76 | 81.73 | ↓$0.03 (-0.04%) | 81.40 | 81.82 | 445.71K |
| 2024-04-18 | 82.00 | 81.55 | ↓$0.45 (-0.55%) | 81.43 | 82.14 | 257.15K |
| 2024-04-17 | 82.09 | 81.55 | ↓$0.54 (-0.66%) | 81.42 | 82.10 | 339.04K |
| 2024-04-16 | 82.06 | 81.74 | ↓$0.32 (-0.39%) | 81.65 | 82.14 | 373.73K |
| 2024-04-15 | 83.08 | 81.80 | ↓$1.28 (-1.54%) | 81.68 | 83.18 | 347.35K |
| 2024-04-12 | 82.79 | 82.36 | ↓$0.43 (-0.52%) | 82.07 | 82.90 | 305.23K |
| 2024-04-11 | 83.44 | 83.18 | ↓$0.26 (-0.31%) | 82.81 | 83.51 | 268.27K |
| 2024-04-10 | 83.44 | 83.25 | ↓$0.19 (-0.23%) | 83.05 | 83.56 | 304.31K |
| 2024-04-09 | 84.26 | 84.19 | ↓$0.07 (-0.08%) | 83.47 | 84.35 | 453.51K |
| 2024-04-08 | 83.99 | 84.05 | ↑$0.06 (0.07%) | 83.99 | 84.25 | 359.97K |
| 2024-04-05 | 83.58 | 84.08 | ↑$0.50 (0.60%) | 83.46 | 84.25 | 294.57K |
| 2024-04-04 | 84.63 | 83.41 | ↓$1.22 (-1.44%) | 83.29 | 84.76 | 333.76K |
| 2024-04-03 | 84.35 | 84.16 | ↓$0.19 (-0.23%) | 83.98 | 84.48 | 337.32K |
| 2024-04-02 | 84.45 | 84.45 | ↑$0.00 (0.00%) | 84.19 | 84.62 | 280.91K |
| 2024-04-01 | 85.62 | 84.99 | ↓$0.63 (-0.74%) | 84.99 | 85.71 | 332.04K |
| 2024-03-28 | 85.80 | 85.65 | ↓$0.15 (-0.17%) | 85.63 | 85.89 | 242.40K |
| 2024-03-27 | 85.03 | 85.63 | ↑$0.60 (0.71%) | 85.03 | 85.63 | 283.34K |
| 2024-03-26 | 84.86 | 84.73 | ↓$0.13 (-0.15%) | 84.68 | 84.98 | 319.82K |
| 2024-03-25 | 85.11 | 84.74 | ↓$0.37 (-0.43%) | 84.72 | 85.23 | 242.11K |
| 2024-03-22 | 85.72 | 85.22 | ↓$0.50 (-0.58%) | 85.22 | 85.72 | 228.71K |
| 2024-03-21 | 85.57 | 85.57 | ↑$0.00 (0.00%) | 85.40 | 85.84 | 315.43K |
| 2024-03-20 | 85.30 | 85.66 | ↑$0.36 (0.42%) | 85.12 | 85.69 | 370.22K |
| 2024-03-19 | 84.88 | 85.16 | ↑$0.28 (0.33%) | 84.74 | 85.16 | 223.76K |
| 2024-03-18 | 84.72 | 84.68 | ↓$0.04 (-0.05%) | 84.64 | 85.07 | 269.89K |
Create an account or log in to view more rows.
$FTCS gimme gimme
$FTCS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FTCS just waiting ….
$FTCS oversold! Buy the dip
$FTCS take us to the moon
lets goooooo
$FTCS one of the poorest performed stocks for a big name.
$FTCS my put options are fine
$FTCS buying!
$FTCS cover that shit
$FTCS last chance to load imo