Skip to main content
FT Vest Growth Strength & Target Income ETF (FGSI)
NASDAQ: FGSI · Real-Time Price · USD
19.91
-0.21 (-1.04%)
At close: Apr 28, 2026, 4:00 PM EDT
19.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FGSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.9119.9119.9119.9119.91-1.04%863
Apr 27, 202620.1220.1220.1220.1220.120.03%7
Apr 24, 202620.1120.1120.1120.1120.110.46%22
Apr 23, 202620.0220.0220.0220.0220.02-1.58%60
Apr 22, 202620.3420.3420.3420.3420.340.48%7
Apr 21, 202620.2820.2820.2520.2520.25-1.17%293
Apr 20, 202620.5220.5220.4920.4920.340.03%206
Apr 17, 202620.4920.4920.4820.4820.341.20%1,041
Apr 16, 202620.3020.3020.2420.2420.100.27%374
Apr 15, 202620.1820.1820.1820.1820.040.85%8
Apr 14, 202620.0220.0220.0020.0119.870.73%1,103
Apr 13, 202619.7419.8719.7119.8719.731.25%2,050
Apr 10, 202619.6219.6219.6219.6219.49-1.03%7
Apr 9, 202619.7419.8319.7019.8319.69-0.13%2,243
Apr 8, 202619.8819.8919.8519.8519.712.25%1,048
Apr 7, 202619.4219.4219.4219.4219.28-0.18%7
Apr 6, 202619.4519.4519.4519.4519.320.65%7
Apr 2, 202619.3119.3319.3119.3319.190.34%140
Apr 1, 202619.3119.3119.2619.2619.130.55%729
Mar 31, 202619.1619.1619.1619.1619.022.57%26
Mar 30, 202618.6818.6818.6818.6818.55-0.03%64
Mar 27, 202618.6818.6818.6818.6818.55-1.79%7
Mar 26, 202619.0219.0219.0219.0218.89-2.41%52
Mar 25, 202619.4919.4919.4919.4919.220.49%20
Mar 24, 202619.4219.4219.4019.4019.13-0.90%3,348
Mar 23, 202619.5719.5719.5719.5719.301.46%10
Mar 20, 202619.4519.4519.2919.2919.02-1.36%220
Mar 19, 202619.4819.6019.4619.5619.28-0.08%820
Mar 18, 202619.7119.7119.5719.5719.30-1.25%293
Mar 17, 202619.8219.8219.8219.8219.540.31%9
Mar 16, 202619.7819.8419.7219.7619.480.97%4,616
Mar 13, 202619.5719.5719.5719.5719.29-0.19%8
Mar 12, 202619.6819.7019.6019.6019.33-1.79%609
Mar 11, 202619.8819.9619.8819.9619.68-0.41%407
Mar 10, 202620.2320.2620.0420.0419.76-0.81%894
Mar 9, 202619.9020.2119.9020.2119.930.61%1,933
Mar 6, 202620.0720.0820.0520.0819.80-0.92%4,965
Mar 5, 202620.2720.2720.2720.2719.99-0.30%9
Mar 4, 202620.3320.3320.3320.3320.051.04%10
Mar 3, 202620.1220.1220.1220.1219.84-0.93%131
Mar 2, 202620.2720.3320.2520.3120.030.08%898
Feb 27, 202620.2620.2920.2620.2920.010.10%380
Feb 26, 202620.1920.2720.1020.2719.990.42%527
Feb 25, 202620.1220.2220.1220.1919.911.33%616
Feb 24, 202619.8319.9219.8319.9219.640.80%420
Feb 23, 202619.7619.7619.7619.7619.49-1.58%709
Feb 20, 202620.0820.0820.0820.0819.80-0.64%164
Feb 19, 202620.2120.2120.2120.2119.79-0.23%118
Feb 18, 202620.2020.2620.2020.2619.841.46%729
Feb 17, 202620.0420.0419.9619.9719.55-0.06%4,671
Feb 13, 202619.9120.1219.9119.9819.560.97%1,431
Feb 12, 202619.8519.8519.7819.7819.38-1.94%613
Feb 11, 202620.1020.2020.1020.1819.76-0.05%5,024
Feb 10, 202620.3320.3320.1920.1919.77-0.64%1,324
Feb 9, 202620.3220.3220.3220.3219.900.74%19
Feb 6, 202620.1720.1720.1720.1719.752.49%12
Feb 5, 202619.6819.6819.6819.6819.27-1.43%10
Feb 4, 202619.9219.9619.9219.9619.55-0.75%3,911
Feb 3, 202620.2220.2220.1120.1119.69-1.25%5,049
Feb 2, 202620.3720.3720.3720.3719.940.57%13
Jan 30, 202620.2520.2520.2520.2519.83-1.34%33
Jan 29, 202620.5020.5320.5020.5320.10-222
Jan 28, 202620.5320.5320.5320.5320.10-0.22%59
Jan 27, 202620.5720.5720.5720.5720.14-0.34%8
Jan 26, 202620.6420.6420.6420.6420.210.15%7
Jan 23, 202620.6120.6120.6120.6120.180.10%6
Jan 22, 202620.6220.6220.5920.5920.160.76%297
Jan 21, 202620.3720.5020.3720.4420.010.67%1,135
Jan 20, 202620.3420.3420.3020.3019.74-1.31%281
Jan 16, 202620.6020.6020.5720.5720.00-0.24%336
Jan 15, 202620.7120.7220.6220.6220.050.36%1,015
Jan 14, 202620.7020.7020.4520.5519.98-0.48%1,290
Jan 13, 202620.6720.6720.6520.6520.08-0.15%2,009
Jan 12, 202620.6820.6820.6820.6820.100.36%6
Jan 9, 202620.6620.6620.6020.6020.030.37%1,008
Jan 8, 202620.5320.5320.5320.5319.96-0.07%7
Jan 7, 202620.5420.5420.5420.5419.97-0.36%11
Jan 6, 202620.6220.6220.6220.6220.051.15%7
Jan 5, 202620.3820.3820.3820.3819.821.54%9
Jan 2, 202620.0720.0720.0720.0719.52-0.15%7
Dec 31, 202520.1020.1020.1020.1019.55-0.91%18
Dec 30, 202520.2920.2920.2920.2919.73-0.10%26
Dec 29, 202520.3320.3320.3120.3119.74-0.39%506
Dec 26, 202520.3120.3920.3120.3919.820.02%333
Dec 24, 202520.3820.3820.3820.3819.820.30%7
Dec 23, 202520.3720.3720.3220.3219.76-0.27%413
Dec 22, 202520.3820.3820.3820.3819.810.72%6
Dec 19, 202520.2320.2320.2320.2319.670.85%7
Dec 18, 202520.1020.1120.0620.0619.510.35%507
Dec 17, 202520.1820.1819.9919.9919.44-0.49%1,886
Dec 16, 202520.0920.0920.0920.0919.53-0.13%7
Dec 15, 202520.1520.1520.1220.1219.56-0.54%587
Dec 12, 202520.2320.2320.2320.2319.67-1.68%89
Dec 11, 202520.5720.5720.5720.5719.860.64%35
Dec 10, 202520.4420.4420.4420.4419.740.69%76
Dec 9, 202520.3020.3020.3020.3019.600.20%12
Dec 8, 202520.2620.2620.2620.2619.57-0.66%7
Dec 5, 202520.4520.4520.4020.4019.700.44%418
Dec 4, 202520.3120.3120.3120.3119.610.37%7
Dec 3, 202520.2320.2320.2320.2319.540.62%11