First Trust Growth Strength ETF (FTGS) Historical Stock Data
35.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTGS is down -0.10% a day on average. There have been 17 days where First Trust Growth Strength ETF closed green and 13 days where FTGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 35.36 | 35.28 | ↓$0.08 (-0.23%) | 35.08 | 35.37 | 68.30K |
| 2025-12-15 | 35.74 | 35.40 | ↓$0.34 (-0.95%) | 35.28 | 35.74 | 149.93K |
| 2025-12-12 | 35.97 | 35.57 | ↓$0.40 (-1.11%) | 35.44 | 35.97 | 68.53K |
| 2025-12-11 | 35.74 | 35.97 | ↑$0.23 (0.65%) | 35.72 | 36.05 | 72.48K |
| 2025-12-10 | 35.51 | 35.73 | ↑$0.22 (0.62%) | 35.44 | 35.87 | 73.46K |
| 2025-12-09 | 35.40 | 35.50 | ↑$0.09 (0.27%) | 35.36 | 35.63 | 86.78K |
| 2025-12-08 | 35.75 | 35.41 | ↓$0.34 (-0.95%) | 35.37 | 35.75 | 85.93K |
| 2025-12-05 | 35.52 | 35.68 | ↑$0.16 (0.46%) | 35.52 | 35.86 | 71.32K |
| 2025-12-04 | 35.44 | 35.51 | ↑$0.07 (0.20%) | 35.39 | 35.60 | 170.15K |
| 2025-12-03 | 35.15 | 35.40 | ↑$0.25 (0.70%) | 35.14 | 35.44 | 63.30K |
| 2025-12-02 | 35.21 | 35.16 | ↓$0.05 (-0.13%) | 35.07 | 35.29 | 191.62K |
| 2025-12-01 | 34.94 | 35.03 | ↑$0.09 (0.25%) | 34.89 | 35.24 | 114.75K |
| 2025-11-28 | 35.03 | 35.14 | ↑$0.11 (0.32%) | 34.98 | 35.22 | 25.51K |
| 2025-11-26 | 34.83 | 34.94 | ↑$0.11 (0.31%) | 34.76 | 35.03 | 103K |
| 2025-11-25 | 34.35 | 34.74 | ↑$0.39 (1.12%) | 34.25 | 34.77 | 68.63K |
| 2025-11-24 | 34.19 | 34.29 | ↑$0.10 (0.30%) | 34.05 | 34.35 | 121.71K |
| 2025-11-21 | 33.78 | 34.08 | ↑$0.30 (0.89%) | 33.61 | 34.26 | 161.16K |
| 2025-11-20 | 34.67 | 33.69 | ↓$0.98 (-2.83%) | 33.65 | 34.85 | 157.59K |
| 2025-11-19 | 34.19 | 34.15 | ↓$0.04 (-0.11%) | 34.01 | 34.30 | 91.68K |
| 2025-11-18 | 34.12 | 34.12 | ↑$0.00 (0.01%) | 33.92 | 34.31 | 90.90K |
| 2025-11-17 | 34.64 | 34.21 | ↓$0.43 (-1.24%) | 34.06 | 34.78 | 74.99K |
| 2025-11-14 | 34.61 | 34.74 | ↑$0.13 (0.38%) | 34.58 | 35.08 | 139.01K |
| 2025-11-13 | 35.26 | 34.88 | ↓$0.38 (-1.09%) | 34.84 | 35.38 | 90.20K |
| 2025-11-12 | 35.54 | 35.39 | ↓$0.15 (-0.42%) | 35.39 | 35.55 | 54.83K |
| 2025-11-11 | 35.30 | 35.39 | ↑$0.09 (0.24%) | 35.17 | 35.48 | 108.32K |
| 2025-11-10 | 35.32 | 35.30 | ↓$0.02 (-0.05%) | 34.95 | 35.35 | 74.80K |
| 2025-11-07 | 34.85 | 34.93 | ↑$0.08 (0.23%) | 34.43 | 34.99 | 169.55K |
| 2025-11-06 | 35.16 | 34.87 | ↓$0.29 (-0.84%) | 34.67 | 35.16 | 628.61K |
| 2025-11-05 | 35.13 | 35.23 | ↑$0.10 (0.28%) | 35.09 | 35.34 | 88.76K |
| 2025-11-04 | 35.42 | 35.30 | ↓$0.12 (-0.34%) | 35.24 | 35.50 | 91.25K |
Create an account or log in to view more rows.
$FTGS ATH tomorrow we can do it
$FTGS let’s go!! Squeeze time
$FTGS LETS GOOOOOOOO!!!!!!!
$FTGS all in
$FTGS LOL
$FTGS ADDING MORE…
$FTGS doesn’t look good for Monday.
$FTGS i like the stock
$FTGS buy and HODL
$FTGS Move up
let's buy