First Trust Capital Strength ETF (FDV) Historical Stock Data
27.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDV is up 0.03% a day on average. There have been 17 days where First Trust Capital Strength ETF closed green and 13 days where FDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 27.47 | 27.73 | ↑$0.26 (0.95%) | 27.47 | 27.73 | 43.44K |
| 2025-03-13 | 27.56 | 27.40 | ↓$0.16 (-0.59%) | 27.37 | 28.01 | 38.69K |
| 2025-03-12 | 27.82 | 27.52 | ↓$0.30 (-1.08%) | 27.43 | 27.92 | 56.94K |
| 2025-03-11 | 28.40 | 27.82 | ↓$0.58 (-2.04%) | 27.81 | 28.40 | 63.71K |
| 2025-03-10 | 28.34 | 28.49 | ↑$0.15 (0.53%) | 28.30 | 28.86 | 122.61K |
| 2025-03-07 | 27.99 | 28.41 | ↑$0.42 (1.50%) | 27.99 | 28.53 | 206.24K |
| 2025-03-06 | 27.99 | 28.07 | ↑$0.08 (0.29%) | 27.86 | 28.10 | 33.96K |
| 2025-03-05 | 28.06 | 28.15 | ↑$0.09 (0.32%) | 27.91 | 28.23 | 118.57K |
| 2025-03-04 | 28.64 | 28.11 | ↓$0.53 (-1.85%) | 28.11 | 28.64 | 52.42K |
| 2025-03-03 | 28.68 | 28.64 | ↓$0.04 (-0.14%) | 28.53 | 28.90 | 51.23K |
| 2025-02-28 | 28.45 | 28.67 | ↑$0.22 (0.77%) | 28.36 | 28.67 | 52.80K |
| 2025-02-27 | 28.47 | 28.42 | ↓$0.05 (-0.18%) | 28.42 | 28.60 | 58.17K |
| 2025-02-26 | 28.73 | 28.42 | ↓$0.31 (-1.09%) | 28.38 | 28.73 | 55.25K |
| 2025-02-25 | 28.59 | 28.72 | ↑$0.13 (0.45%) | 28.59 | 28.76 | 48.40K |
| 2025-02-24 | 28.54 | 28.58 | ↑$0.04 (0.14%) | 28.44 | 28.67 | 29K |
| 2025-02-21 | 28.50 | 28.47 | ↓$0.03 (-0.11%) | 28.41 | 28.55 | 24.79K |
| 2025-02-20 | 28.36 | 28.44 | ↑$0.08 (0.28%) | 28.29 | 28.44 | 15.94K |
| 2025-02-19 | 28.16 | 28.33 | ↑$0.17 (0.61%) | 28.16 | 28.34 | 43.42K |
| 2025-02-18 | 27.88 | 28.16 | ↑$0.28 (1.00%) | 27.88 | 28.19 | 57.19K |
| 2025-02-14 | 28.11 | 27.95 | ↓$0.16 (-0.57%) | 27.95 | 28.12 | 18.30K |
| 2025-02-13 | 27.98 | 28.02 | ↑$0.04 (0.14%) | 27.86 | 28.11 | 73.72K |
| 2025-02-12 | 27.70 | 27.82 | ↑$0.12 (0.43%) | 27.70 | 27.84 | 36.61K |
| 2025-02-11 | 27.69 | 27.91 | ↑$0.22 (0.79%) | 27.58 | 27.91 | 26.85K |
| 2025-02-10 | 27.77 | 27.66 | ↓$0.11 (-0.40%) | 27.48 | 27.77 | 34.94K |
| 2025-02-07 | 27.66 | 27.59 | ↓$0.07 (-0.25%) | 27.59 | 27.75 | 47.59K |
| 2025-02-06 | 27.75 | 27.74 | ↓$0.01 (-0.04%) | 27.67 | 27.78 | 28.49K |
| 2025-02-05 | 27.65 | 27.76 | ↑$0.11 (0.40%) | 27.59 | 27.77 | 31.56K |
| 2025-02-04 | 27.44 | 27.48 | ↑$0.04 (0.15%) | 27.40 | 27.59 | 32.03K |
| 2025-02-03 | 27.26 | 27.54 | ↑$0.28 (1.03%) | 27.17 | 27.60 | 33.90K |
| 2025-01-31 | 27.67 | 27.50 | ↓$0.17 (-0.61%) | 27.50 | 27.74 | 18.88K |
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.