First Trust SSI Strategic Convertible Securities ETF (FCVT)
NASDAQ: FCVT · Real-Time Price · USD
43.62
-0.09 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.77 | 43.77 | 43.46 | 43.62 | 43.62 | -0.21% | 7,876 |
| Dec 4, 2025 | 43.28 | 43.73 | 43.28 | 43.71 | 43.71 | 0.98% | 33,736 |
| Dec 3, 2025 | 43.20 | 43.32 | 43.03 | 43.29 | 43.29 | 0.45% | 14,436 |
| Dec 2, 2025 | 43.40 | 43.40 | 42.99 | 43.10 | 43.10 | 0.20% | 9,178 |
| Dec 1, 2025 | 43.32 | 43.52 | 42.94 | 43.01 | 43.01 | -1.04% | 81,958 |
| Nov 28, 2025 | 43.20 | 43.50 | 43.20 | 43.46 | 43.46 | 0.79% | 147,447 |
| Nov 26, 2025 | 42.83 | 43.14 | 42.78 | 43.12 | 43.12 | 0.89% | 65,075 |
| Nov 25, 2025 | 42.43 | 42.74 | 42.06 | 42.74 | 42.74 | 0.81% | 7,105 |
| Nov 24, 2025 | 41.80 | 42.41 | 41.80 | 42.40 | 42.40 | 2.36% | 23,416 |
| Nov 21, 2025 | 41.17 | 41.65 | 41.00 | 41.42 | 41.42 | 0.30% | 41,257 |
| Nov 20, 2025 | 42.92 | 42.92 | 41.24 | 41.30 | 41.25 | -2.22% | 159,473 |
| Nov 19, 2025 | 42.15 | 42.41 | 42.02 | 42.23 | 42.18 | 0.35% | 9,764 |
| Nov 18, 2025 | 42.07 | 42.43 | 41.67 | 42.09 | 42.04 | -0.31% | 13,919 |
| Nov 17, 2025 | 42.51 | 42.58 | 41.92 | 42.22 | 42.17 | -0.18% | 31,975 |
| Nov 14, 2025 | 42.05 | 42.81 | 42.05 | 42.29 | 42.24 | -0.88% | 56,561 |
| Nov 13, 2025 | 43.65 | 43.65 | 42.56 | 42.67 | 42.62 | -2.50% | 58,815 |
| Nov 12, 2025 | 44.24 | 44.24 | 43.69 | 43.76 | 43.71 | -0.52% | 21,075 |
| Nov 11, 2025 | 44.25 | 44.25 | 43.93 | 43.99 | 43.94 | -0.86% | 100,277 |
| Nov 10, 2025 | 44.27 | 44.63 | 44.14 | 44.37 | 44.32 | 1.47% | 23,561 |
| Nov 7, 2025 | 43.53 | 44.02 | 42.70 | 43.73 | 43.67 | 0.41% | 56,555 |
| Nov 6, 2025 | 44.12 | 44.14 | 43.55 | 43.55 | 43.50 | -1.37% | 99,195 |
| Nov 5, 2025 | 43.69 | 44.26 | 43.69 | 44.16 | 44.10 | 1.37% | 10,713 |
| Nov 4, 2025 | 43.77 | 44.28 | 43.56 | 43.56 | 43.51 | -2.36% | 3,794 |
| Nov 3, 2025 | 44.44 | 44.69 | 44.26 | 44.62 | 44.56 | 0.54% | 6,028 |
| Oct 31, 2025 | 44.26 | 44.38 | 44.10 | 44.38 | 44.32 | 0.58% | 12,738 |
| Oct 30, 2025 | 44.16 | 44.30 | 43.95 | 44.12 | 44.07 | -1.03% | 4,232 |
| Oct 29, 2025 | 44.39 | 44.75 | 43.81 | 44.58 | 44.53 | 0.78% | 35,454 |
| Oct 28, 2025 | 44.54 | 44.57 | 44.13 | 44.23 | 44.18 | -0.38% | 73,959 |
| Oct 27, 2025 | 44.28 | 44.64 | 44.25 | 44.40 | 44.35 | 0.77% | 25,792 |
| Oct 24, 2025 | 43.65 | 44.21 | 43.65 | 44.06 | 44.01 | 1.26% | 16,653 |
| Oct 23, 2025 | 43.30 | 43.55 | 43.16 | 43.52 | 43.46 | 0.85% | 398,088 |
| Oct 22, 2025 | 43.75 | 43.75 | 42.96 | 43.15 | 43.10 | -1.67% | 38,318 |
| Oct 21, 2025 | 44.24 | 44.24 | 43.76 | 43.89 | 43.83 | -0.61% | 9,293 |
| Oct 20, 2025 | 44.05 | 44.41 | 44.03 | 44.16 | 44.05 | 0.98% | 9,266 |
| Oct 17, 2025 | 43.68 | 43.92 | 43.37 | 43.73 | 43.62 | -0.71% | 142,057 |
| Oct 16, 2025 | 44.71 | 44.71 | 43.95 | 44.04 | 43.94 | -0.86% | 15,535 |
| Oct 15, 2025 | 44.73 | 44.73 | 44.27 | 44.42 | 44.32 | 0.85% | 5,039 |
| Oct 14, 2025 | 43.80 | 44.05 | 43.75 | 44.05 | 43.94 | 0.08% | 5,631 |
| Oct 13, 2025 | 43.92 | 44.34 | 43.60 | 44.01 | 43.91 | 2.12% | 36,069 |
| Oct 10, 2025 | 44.23 | 44.35 | 43.05 | 43.10 | 42.99 | -1.80% | 208,893 |
| Oct 9, 2025 | 44.07 | 44.08 | 43.80 | 43.89 | 43.78 | -0.17% | 196,167 |
| Oct 8, 2025 | 43.34 | 43.96 | 43.34 | 43.96 | 43.86 | 0.97% | 1,843 |
| Oct 7, 2025 | 44.32 | 44.32 | 43.34 | 43.54 | 43.44 | -1.03% | 77,458 |
| Oct 6, 2025 | 44.06 | 44.09 | 43.88 | 43.99 | 43.89 | 0.55% | 12,867 |
| Oct 3, 2025 | 43.66 | 43.90 | 43.62 | 43.75 | 43.65 | 0.67% | 12,716 |
| Oct 2, 2025 | 43.47 | 43.64 | 43.32 | 43.46 | 43.36 | 0.66% | 34,538 |
| Oct 1, 2025 | 42.88 | 43.22 | 42.88 | 43.18 | 43.07 | 0.95% | 29,815 |
| Sep 30, 2025 | 42.86 | 42.86 | 42.43 | 42.77 | 42.67 | 0.12% | 7,894 |
| Sep 29, 2025 | 42.54 | 42.75 | 42.54 | 42.72 | 42.62 | 1.27% | 20,526 |
| Sep 26, 2025 | 42.38 | 42.38 | 41.91 | 42.18 | 42.08 | -0.22% | 7,554 |
| Sep 25, 2025 | 42.23 | 42.27 | 41.93 | 42.27 | 42.17 | -0.53% | 11,215 |
| Sep 24, 2025 | 43.15 | 43.15 | 42.43 | 42.50 | 42.35 | -0.75% | 13,249 |
| Sep 23, 2025 | 42.95 | 43.13 | 42.59 | 42.82 | 42.66 | -0.61% | 48,884 |
| Sep 22, 2025 | 42.88 | 43.20 | 42.80 | 43.08 | 42.93 | 0.69% | 4,548 |
| Sep 19, 2025 | 42.63 | 42.84 | 42.56 | 42.78 | 42.63 | 0.51% | 6,624 |
| Sep 18, 2025 | 42.11 | 42.62 | 42.11 | 42.57 | 42.42 | 1.11% | 6,559 |
| Sep 17, 2025 | 42.03 | 42.15 | 41.89 | 42.10 | 41.95 | 0.23% | 13,556 |
| Sep 16, 2025 | 41.94 | 42.00 | 41.75 | 42.00 | 41.85 | -0.09% | 3,527 |
| Sep 15, 2025 | 42.05 | 42.07 | 41.86 | 42.04 | 41.89 | 0.69% | 9,391 |
| Sep 12, 2025 | 41.67 | 41.75 | 41.56 | 41.75 | 41.60 | -0.09% | 2,792 |
| Sep 11, 2025 | 41.46 | 41.86 | 41.46 | 41.78 | 41.64 | 1.14% | 5,394 |
| Sep 10, 2025 | 41.50 | 41.51 | 41.22 | 41.31 | 41.17 | -0.05% | 145,517 |
| Sep 9, 2025 | 41.07 | 41.50 | 41.07 | 41.34 | 41.19 | 0.57% | 21,837 |
| Sep 8, 2025 | 41.03 | 41.12 | 40.78 | 41.10 | 40.96 | 0.54% | 14,475 |
| Sep 5, 2025 | 40.71 | 40.98 | 40.36 | 40.88 | 40.74 | 1.16% | 23,388 |
| Sep 4, 2025 | 40.33 | 40.46 | 40.14 | 40.41 | 40.27 | 0.48% | 34,537 |
| Sep 3, 2025 | 40.43 | 40.62 | 40.20 | 40.22 | 40.08 | -0.61% | 3,813 |
| Sep 2, 2025 | 40.06 | 40.56 | 40.06 | 40.47 | 40.33 | 0.15% | 14,058 |
| Aug 29, 2025 | 40.68 | 40.72 | 40.34 | 40.41 | 40.26 | -0.84% | 14,804 |
| Aug 28, 2025 | 40.54 | 40.75 | 40.54 | 40.75 | 40.61 | 1.03% | 8,778 |
| Aug 27, 2025 | 40.22 | 40.40 | 40.21 | 40.33 | 40.19 | 0.17% | 313,683 |
| Aug 26, 2025 | 40.30 | 40.30 | 40.10 | 40.27 | 40.12 | 0.03% | 2,004 |
| Aug 25, 2025 | 40.33 | 40.41 | 40.01 | 40.25 | 40.11 | 0.18% | 13,311 |
| Aug 22, 2025 | 39.42 | 40.34 | 39.42 | 40.18 | 40.04 | 1.65% | 28,396 |
| Aug 21, 2025 | 39.40 | 39.63 | 39.38 | 39.53 | 39.39 | -0.09% | 2,432 |
| Aug 20, 2025 | 39.61 | 39.61 | 39.22 | 39.56 | 39.37 | -0.19% | 13,986 |
| Aug 19, 2025 | 39.97 | 39.97 | 39.54 | 39.64 | 39.45 | -1.08% | 24,332 |
| Aug 18, 2025 | 39.93 | 40.17 | 39.93 | 40.07 | 39.88 | 0.11% | 138,764 |
| Aug 15, 2025 | 40.23 | 40.23 | 39.90 | 40.03 | 39.83 | 0.08% | 76,270 |
| Aug 14, 2025 | 40.00 | 40.00 | 39.71 | 39.99 | 39.80 | -0.38% | 8,224 |
| Aug 13, 2025 | 40.27 | 40.27 | 40.00 | 40.15 | 39.95 | 0.64% | 3,260 |
| Aug 12, 2025 | 39.86 | 39.91 | 39.59 | 39.89 | 39.70 | 1.02% | 16,575 |
| Aug 11, 2025 | 39.41 | 39.81 | 39.40 | 39.49 | 39.30 | 0.12% | 22,221 |
| Aug 8, 2025 | 39.61 | 39.71 | 39.37 | 39.44 | 39.25 | -0.46% | 12,450 |
| Aug 7, 2025 | 39.81 | 39.81 | 39.38 | 39.62 | 39.43 | 0.53% | 267,773 |
| Aug 6, 2025 | 39.54 | 39.54 | 39.30 | 39.42 | 39.23 | -0.28% | 149,757 |
| Aug 5, 2025 | 39.56 | 40.21 | 39.40 | 39.53 | 39.34 | -0.30% | 82,337 |
| Aug 4, 2025 | 39.53 | 40.20 | 39.30 | 39.65 | 39.46 | 1.33% | 195,279 |
| Aug 1, 2025 | 38.99 | 39.17 | 38.97 | 39.13 | 38.94 | -1.46% | 3,790 |
| Jul 31, 2025 | 40.11 | 40.11 | 39.67 | 39.71 | 39.52 | 0.01% | 5,793 |
| Jul 30, 2025 | 39.92 | 39.92 | 39.57 | 39.70 | 39.51 | 0.15% | 8,259 |
| Jul 29, 2025 | 40.23 | 40.23 | 39.65 | 39.65 | 39.46 | -0.59% | 14,029 |
| Jul 28, 2025 | 39.88 | 39.98 | 39.75 | 39.88 | 39.69 | -0.02% | 2,845 |
| Jul 25, 2025 | 39.87 | 39.96 | 39.73 | 39.89 | 39.70 | 0.11% | 5,870 |
| Jul 24, 2025 | 39.80 | 40.01 | 39.78 | 39.84 | 39.65 | -0.19% | 19,140 |
| Jul 23, 2025 | 39.87 | 39.92 | 39.67 | 39.92 | 39.73 | 0.29% | 3,133 |
| Jul 22, 2025 | 39.51 | 39.86 | 39.49 | 39.80 | 39.61 | 0.01% | 43,953 |
| Jul 21, 2025 | 40.18 | 40.18 | 39.80 | 39.80 | 39.54 | -0.39% | 1,477 |
| Jul 18, 2025 | 40.06 | 40.06 | 39.81 | 39.96 | 39.69 | 0.11% | 154,196 |
| Jul 17, 2025 | 39.71 | 39.96 | 39.71 | 39.91 | 39.65 | 0.79% | 9,704 |