First Trust SSI Strategic Convertible Securities ETF (FCVT)

NASDAQ: FCVT · Real-Time Price · USD

45.07

-0.50 (-1.10%)

At close: Mar 5, 2026, 4:00 PM EST

45.07

0.00 (0.00%)

After-hours: Mar 5, 2026, 4:15 PM EST

FCVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	45.57	45.57	44.60	45.04	45.04	-1.16%	11,347
Mar 4, 2026	45.46	45.86	45.33	45.57	45.57	0.76%	32,807
Mar 3, 2026	45.38	45.62	44.62	45.23	45.23	-1.98%	39,088
Mar 2, 2026	45.59	46.14	45.59	46.14	46.14	0.77%	18,808
Feb 27, 2026	45.75	45.84	45.44	45.79	45.79	-0.48%	16,264
Feb 26, 2026	46.51	46.51	45.64	46.01	46.01	-0.88%	19,732
Feb 25, 2026	46.70	47.12	46.38	46.42	46.42	0.34%	21,440
Feb 24, 2026	45.99	46.40	45.92	46.26	46.26	1.14%	24,848
Feb 23, 2026	45.94	46.08	45.60	45.74	45.74	-0.71%	38,477
Feb 20, 2026	46.02	46.47	45.81	46.07	46.07	-0.26%	23,533
Feb 19, 2026	46.17	46.25	45.84	46.19	46.14	-0.20%	161,685
Feb 18, 2026	46.11	46.54	46.07	46.28	46.23	0.20%	17,754
Feb 17, 2026	45.70	46.38	45.61	46.19	46.14	0.35%	7,409
Feb 13, 2026	45.77	46.21	45.61	46.03	45.99	0.69%	22,941
Feb 12, 2026	46.07	46.65	45.57	45.71	45.67	-0.76%	26,931
Feb 11, 2026	46.47	46.47	45.60	46.07	46.02	0.06%	4,408
Feb 10, 2026	46.34	46.34	46.02	46.04	45.99	-0.68%	18,416
Feb 9, 2026	45.81	46.40	45.81	46.35	46.31	1.14%	14,124
Feb 6, 2026	45.33	45.83	45.06	45.83	45.79	3.01%	35,509
Feb 5, 2026	44.96	45.09	44.41	44.49	44.45	-1.84%	49,218
Feb 4, 2026	46.18	46.18	44.64	45.33	45.28	-1.82%	42,763
Feb 3, 2026	46.20	46.29	45.65	46.17	46.12	0.39%	23,879
Feb 2, 2026	45.57	46.16	45.57	45.99	45.95	0.72%	11,004
Jan 30, 2026	46.55	46.56	45.46	45.66	45.62	-2.06%	24,024
Jan 29, 2026	47.03	47.03	45.97	46.62	46.57	-0.87%	91,833
Jan 28, 2026	46.64	47.17	46.64	47.03	46.98	1.41%	156,296
Jan 27, 2026	46.08	46.46	46.08	46.37	46.33	1.29%	24,884
Jan 26, 2026	46.00	46.07	45.78	45.78	45.74	-0.47%	160,621
Jan 23, 2026	46.07	46.07	45.74	46.00	45.96	-0.11%	35,977
Jan 22, 2026	46.10	46.22	45.90	46.05	46.01	0.81%	15,510
Jan 21, 2026	45.94	45.94	45.06	45.68	45.64	0.44%	10,607
Jan 20, 2026	45.24	45.83	45.22	45.48	45.39	-0.49%	160,644
Jan 16, 2026	45.72	45.87	45.55	45.71	45.62	0.16%	4,481
Jan 15, 2026	45.44	46.06	45.44	45.63	45.54	0.70%	22,191
Jan 14, 2026	45.42	45.44	45.01	45.32	45.23	-0.29%	10,822
Jan 13, 2026	45.46	45.56	45.36	45.45	45.36	0.48%	4,665
Jan 12, 2026	44.70	45.35	44.68	45.24	45.15	1.10%	15,491
Jan 9, 2026	44.68	44.91	44.66	44.75	44.66	0.65%	9,845
Jan 8, 2026	44.97	44.97	44.36	44.46	44.37	-0.89%	17,267
Jan 7, 2026	45.10	45.10	44.72	44.86	44.77	-0.54%	22,523
Jan 6, 2026	44.30	45.13	44.30	45.10	45.01	1.87%	31,546
Jan 5, 2026	44.17	44.33	43.82	44.27	44.18	1.10%	25,064
Jan 2, 2026	43.37	43.79	43.37	43.79	43.70	1.75%	113,494
Dec 31, 2025	43.31	43.32	43.04	43.04	42.95	-0.58%	14,303
Dec 30, 2025	43.79	43.79	43.19	43.29	43.20	-0.65%	4,002
Dec 29, 2025	43.59	43.59	43.34	43.57	43.48	-0.16%	12,699
Dec 26, 2025	43.83	43.83	43.62	43.64	43.55	-0.30%	19,006
Dec 24, 2025	43.92	43.92	43.72	43.77	43.68	-	3,069
Dec 23, 2025	43.80	43.84	43.70	43.77	43.68	-0.41%	13,034
Dec 22, 2025	43.98	44.17	43.87	43.95	43.87	1.03%	24,892
Dec 19, 2025	42.80	43.75	42.80	43.50	43.42	1.74%	16,603
Dec 18, 2025	42.61	43.00	42.61	42.76	42.68	1.25%	5,331
Dec 17, 2025	43.04	43.04	42.23	42.23	42.15	-1.34%	7,602
Dec 16, 2025	43.08	43.08	42.44	42.81	42.72	-0.12%	86,946
Dec 15, 2025	43.71	43.71	42.86	42.86	42.78	-1.48%	9,734
Dec 12, 2025	44.06	44.07	43.25	43.51	43.42	-1.60%	25,086
Dec 11, 2025	43.65	44.32	43.65	44.22	44.08	0.84%	50,119
Dec 10, 2025	43.83	44.12	43.62	43.85	43.72	0.17%	88,545
Dec 9, 2025	43.63	44.00	43.63	43.77	43.64	0.17%	132,135
Dec 8, 2025	43.93	43.93	43.43	43.70	43.57	0.18%	6,252
Dec 5, 2025	43.77	43.77	43.46	43.62	43.49	-0.21%	7,876
Dec 4, 2025	43.28	43.73	43.28	43.71	43.58	0.98%	33,736
Dec 3, 2025	43.20	43.32	43.03	43.29	43.16	0.45%	14,436
Dec 2, 2025	43.40	43.40	42.99	43.10	42.97	0.20%	9,178
Dec 1, 2025	43.32	43.52	42.94	43.01	42.88	-1.04%	81,958
Nov 28, 2025	43.20	43.50	43.20	43.46	43.33	0.79%	147,447
Nov 26, 2025	42.83	43.14	42.78	43.12	42.99	0.89%	65,075
Nov 25, 2025	42.43	42.74	42.06	42.74	42.61	0.81%	7,105
Nov 24, 2025	41.80	42.41	41.80	42.40	42.27	2.36%	23,416
Nov 21, 2025	41.17	41.65	41.00	41.42	41.30	0.30%	41,257
Nov 20, 2025	42.92	42.92	41.24	41.30	41.12	-2.22%	159,473
Nov 19, 2025	42.15	42.41	42.02	42.23	42.06	0.35%	9,764
Nov 18, 2025	42.07	42.43	41.67	42.09	41.91	-0.31%	13,919
Nov 17, 2025	42.51	42.58	41.92	42.22	42.04	-0.18%	31,975
Nov 14, 2025	42.05	42.81	42.05	42.29	42.12	-0.88%	56,561
Nov 13, 2025	43.65	43.65	42.56	42.67	42.49	-2.50%	58,815
Nov 12, 2025	44.24	44.24	43.69	43.76	43.58	-0.52%	21,075
Nov 11, 2025	44.25	44.25	43.93	43.99	43.81	-0.86%	100,277
Nov 10, 2025	44.27	44.63	44.14	44.37	44.18	1.47%	23,561
Nov 7, 2025	43.53	44.02	42.70	43.73	43.54	0.41%	56,555
Nov 6, 2025	44.12	44.14	43.55	43.55	43.37	-1.37%	99,195
Nov 5, 2025	43.69	44.26	43.69	44.16	43.97	1.37%	10,713
Nov 4, 2025	43.77	44.28	43.56	43.56	43.38	-2.36%	3,794
Nov 3, 2025	44.44	44.69	44.26	44.62	44.43	0.54%	6,028
Oct 31, 2025	44.26	44.38	44.10	44.38	44.19	0.58%	12,738
Oct 30, 2025	44.16	44.30	43.95	44.12	43.94	-1.03%	4,232
Oct 29, 2025	44.39	44.75	43.81	44.58	44.39	0.78%	35,454
Oct 28, 2025	44.54	44.57	44.13	44.23	44.05	-0.38%	73,959
Oct 27, 2025	44.28	44.64	44.25	44.40	44.21	0.77%	25,792
Oct 24, 2025	43.65	44.21	43.65	44.06	43.88	1.26%	16,653
Oct 23, 2025	43.30	43.55	43.16	43.52	43.33	0.85%	398,088
Oct 22, 2025	43.75	43.75	42.96	43.15	42.97	-1.67%	38,318
Oct 21, 2025	44.24	44.24	43.76	43.89	43.70	-0.61%	9,293
Oct 20, 2025	44.05	44.41	44.03	44.16	43.92	0.98%	9,266
Oct 17, 2025	43.68	43.92	43.37	43.73	43.49	-0.71%	142,057
Oct 16, 2025	44.71	44.71	43.95	44.04	43.81	-0.86%	15,535
Oct 15, 2025	44.73	44.73	44.27	44.42	44.18	0.85%	5,039
Oct 14, 2025	43.80	44.05	43.75	44.05	43.81	0.08%	5,631
Oct 13, 2025	43.92	44.34	43.60	44.01	43.78	2.12%	36,069
Oct 10, 2025	44.23	44.35	43.05	43.10	42.87	-1.80%	208,893