First Trust Capital Strength ETF (FTCS) Historical Stock Data

76.70 ↑0.08 (0.10%)
As of November 29, 2022, 9:38am EST.

Historical Data

In the past 30 trading days, FTCS is up 0.17% a day on average. There have been 17 days where First Trust Capital Strength ETF closed green and 13 days where FTCS closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2877.3476.62↓$0.72 (-0.93%)76.5077.55334.96K
2022-11-2577.3877.69↑$0.31 (0.40%)77.3877.72158.99K
2022-11-2377.2177.26↑$0.05 (0.06%)77.0877.55384.41K
2022-11-2276.7977.16↑$0.37 (0.48%)76.6777.22383.45K
2022-11-2176.1276.47↑$0.35 (0.46%)76.0576.61391.10K
2022-11-1876.1876.11↓$0.07 (-0.09%)75.6176.37462.53K
2022-11-1774.9275.41↑$0.49 (0.65%)74.6775.50334.34K
2022-11-1675.7675.55↓$0.21 (-0.28%)75.3875.99362.15K
2022-11-1576.0175.74↓$0.27 (-0.36%)75.1276.15531.79K
2022-11-1475.4275.22↓$0.20 (-0.27%)75.1576.11309.51K
2022-11-1175.9575.60↓$0.35 (-0.46%)75.0275.95340K
2022-11-1075.3975.92↑$0.53 (0.70%)74.8176.01400.33K
2022-11-0974.0773.27↓$0.80 (-1.08%)73.1374.38287.29K
2022-11-0873.7874.22↑$0.44 (0.60%)73.5074.78456.56K
2022-11-0773.1373.49↑$0.36 (0.49%)72.8873.69270.22K
2022-11-0472.8772.90↑$0.03 (0.04%)71.8673.24299.66K
2022-11-0371.5772.09↑$0.52 (0.73%)71.2872.45380.80K
2022-11-0273.8972.46↓$1.43 (-1.94%)72.4574.52344.99K
2022-11-0174.1173.92↓$0.19 (-0.26%)73.4074.38486.87K
2022-10-3173.6373.80↑$0.17 (0.23%)73.5274.08284.77K
2022-10-2872.5374.05↑$1.52 (2.10%)72.5374.12245.07K
2022-10-2772.5672.46↓$0.10 (-0.14%)72.3573.03361.61K
2022-10-2671.9272.20↑$0.28 (0.39%)71.8272.80311.06K
2022-10-2570.6371.65↑$1.02 (1.44%)70.6371.70413.61K
2022-10-2470.1970.89↑$0.70 (1.00%)70.1571.06370.35K
2022-10-2168.4369.83↑$1.40 (2.05%)68.1969.94330.04K
2022-10-2068.9068.28↓$0.62 (-0.90%)68.1569.33291.15K
2022-10-1969.5369.06↓$0.47 (-0.68%)68.5169.54375.91K
2022-10-1870.0969.83↓$0.26 (-0.37%)69.1770.17436.25K
2022-10-1768.3168.93↑$0.62 (0.91%)68.3169.07544.03K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$FTCS this market love evrry dips let’s see

0 Like Report
turkeyday33

$FTCS longer we hold
more pressure on the shorts

0 Like Report
aussie713

$FTCS a comeback is always more fun than an all out win!!!!

0 Like Report