Skip to main content
FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
20.08
-0.19 (-0.92%)
Mar 6, 2026, 4:00 PM EST - Market closed

FGSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202620.0720.0820.0520.0820.08-0.92%4,965
Mar 5, 202620.2720.2720.2720.2720.27-0.30%9
Mar 4, 202620.3320.3320.3320.3320.331.04%10
Mar 3, 202620.1220.1220.1220.1220.12-0.93%131
Mar 2, 202620.2720.3320.2520.3120.310.08%898
Feb 27, 202620.2620.2920.2620.2920.290.10%380
Feb 26, 202620.1920.2720.1020.2720.270.42%527
Feb 25, 202620.1220.2220.1220.1920.191.33%616
Feb 24, 202619.8319.9219.8319.9219.920.80%420
Feb 23, 202619.7619.7619.7619.7619.76-1.58%709
Feb 20, 202620.0820.0820.0820.0820.08-0.64%164
Feb 19, 202620.2120.2120.2120.2120.07-0.23%118
Feb 18, 202620.2020.2620.2020.2620.121.46%729
Feb 17, 202620.0420.0419.9619.9719.83-0.06%4,671
Feb 13, 202619.9120.1219.9119.9819.840.97%1,431
Feb 12, 202619.8519.8519.7819.7819.65-1.94%613
Feb 11, 202620.1020.2020.1020.1820.04-0.05%5,024
Feb 10, 202620.3320.3320.1920.1920.05-0.64%1,324
Feb 9, 202620.3220.3220.3220.3220.170.74%19
Feb 6, 202620.1720.1720.1720.1720.032.49%12
Feb 5, 202619.6819.6819.6819.6819.54-1.43%10
Feb 4, 202619.9219.9619.9219.9619.82-0.75%3,911
Feb 3, 202620.2220.2220.1120.1119.97-1.25%5,049
Feb 2, 202620.3720.3720.3720.3720.220.57%13
Jan 30, 202620.2520.2520.2520.2520.11-1.34%33
Jan 29, 202620.5020.5320.5020.5320.38-222
Jan 28, 202620.5320.5320.5320.5320.38-0.22%59
Jan 27, 202620.5720.5720.5720.5720.43-0.34%8
Jan 26, 202620.6420.6420.6420.6420.500.15%7
Jan 23, 202620.6120.6120.6120.6120.470.10%6
Jan 22, 202620.6220.6220.5920.5920.450.76%297
Jan 21, 202620.3720.5020.3720.4420.290.67%1,135
Jan 20, 202620.3420.3420.3020.3020.02-1.31%281
Jan 16, 202620.6020.6020.5720.5720.28-0.24%336
Jan 15, 202620.7120.7220.6220.6220.330.36%1,015
Jan 14, 202620.7020.7020.4520.5520.26-0.48%1,290
Jan 13, 202620.6720.6720.6520.6520.36-0.15%2,009
Jan 12, 202620.6820.6820.6820.6820.390.36%6
Jan 9, 202620.6620.6620.6020.6020.310.37%1,008
Jan 8, 202620.5320.5320.5320.5320.24-0.07%7
Jan 7, 202620.5420.5420.5420.5420.25-0.36%11
Jan 6, 202620.6220.6220.6220.6220.331.15%7
Jan 5, 202620.3820.3820.3820.3820.101.54%9
Jan 2, 202620.0720.0720.0720.0719.79-0.15%7
Dec 31, 202520.1020.1020.1020.1019.82-0.91%18
Dec 30, 202520.2920.2920.2920.2920.00-0.10%26
Dec 29, 202520.3320.3320.3120.3120.02-0.39%506
Dec 26, 202520.3120.3920.3120.3920.100.02%333
Dec 24, 202520.3820.3820.3820.3820.100.30%7
Dec 23, 202520.3720.3720.3220.3220.04-0.27%413
Dec 22, 202520.3820.3820.3820.3820.090.72%6
Dec 19, 202520.2320.2320.2320.2319.950.85%7
Dec 18, 202520.1020.1120.0620.0619.780.35%507
Dec 17, 202520.1820.1819.9919.9919.71-0.49%1,886
Dec 16, 202520.0920.0920.0920.0919.81-0.13%7
Dec 15, 202520.1520.1520.1220.1219.83-0.54%587
Dec 12, 202520.2320.2320.2320.2319.94-1.68%89
Dec 11, 202520.5720.5720.5720.5720.140.64%35
Dec 10, 202520.4420.4420.4420.4420.020.69%76
Dec 9, 202520.3020.3020.3020.3019.880.20%12
Dec 8, 202520.2620.2620.2620.2619.84-0.66%7
Dec 5, 202520.4520.4520.4020.4019.970.44%418
Dec 4, 202520.3120.3120.3120.3119.880.37%7
Dec 3, 202520.2320.2320.2320.2319.810.62%11
Dec 2, 202520.1120.1120.1120.1119.690.35%9
Dec 1, 202520.4920.4920.0420.0419.62-0.19%210
Nov 28, 202520.0720.0720.0720.0719.660.50%51
Nov 26, 202520.0420.0419.9819.9819.560.43%184
Nov 25, 202519.8219.9319.8219.8919.481.22%473
Nov 24, 202519.6819.6819.6519.6519.240.72%685
Nov 21, 202519.5119.5119.5119.5119.110.25%7
Nov 20, 202519.8719.8719.4619.4618.92-1.41%1,607
Nov 19, 202519.7419.7419.7419.7419.190.10%7
Nov 18, 202519.8319.8319.7219.7219.17-0.20%650
Nov 17, 202519.7619.7619.7619.7619.21-1.50%8
Nov 14, 202520.0520.0620.0520.0619.51-0.20%537
Nov 13, 202520.3320.3320.1020.1019.54-1.32%1,654
Nov 12, 202520.4020.4020.3720.3719.800.04%568
Nov 11, 202520.3820.3820.3620.3619.800.25%553
Nov 10, 202520.2620.3120.2620.3119.751.00%586
Nov 7, 202519.9020.1119.8120.1119.550.09%14,037
Nov 6, 202520.1120.1320.0520.0919.53-0.96%14,866
Nov 5, 202520.1820.3220.1820.2919.72-0.15%10,565
Nov 4, 202520.4620.4620.2920.3219.75-1.05%5,647
Nov 3, 202520.4020.5320.2920.5319.960.17%11,627
Oct 31, 202520.4720.5020.4720.5019.93-0.22%999
Oct 30, 202520.7220.7220.5420.5419.97-0.63%2,323
Oct 29, 202520.8020.8020.6720.6720.10-0.89%934
Oct 28, 202520.9420.9420.8620.8620.28-0.78%847
Oct 27, 202521.0221.0521.0221.0220.440.42%2,871
Oct 24, 202520.9320.9320.9320.9320.35-0.10%3
Oct 23, 202520.9620.9620.9620.9620.380.98%3
Oct 22, 202520.7520.7520.7520.7520.18-0.54%3
Oct 21, 202520.8020.8720.8020.8720.29-0.48%4,617
Oct 20, 202520.9120.9720.9120.9720.240.84%186
Oct 17, 202520.7920.7920.7920.7920.080.21%3
Oct 16, 202520.7520.7520.7520.7520.03-0.76%4
Oct 15, 202520.9220.9220.9120.9120.190.14%298
Oct 14, 202520.8820.8820.8820.8820.160.31%5
Oct 13, 202520.8120.8120.8120.8120.091.29%3