Skip to main content
First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
21.32
-0.03 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
21.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FTCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.3621.3621.3021.3221.32-0.14%531,136
Dec 4, 202521.3721.3721.3321.3521.35-0.19%319,261
Dec 3, 202521.3721.3921.3521.3921.390.09%950,180
Dec 2, 202521.3421.3721.3021.3721.370.12%376,441
Dec 1, 202521.3621.3621.3121.3521.35-0.37%182,232
Nov 28, 202521.4621.4621.4121.4321.43-0.21%174,658
Nov 26, 202521.4421.4721.3921.4721.470.19%212,391
Nov 25, 202521.4021.4521.3821.4321.430.14%559,702
Nov 24, 202521.3921.4021.3421.4021.400.19%295,619
Nov 21, 202521.3621.3621.2821.3621.36-0.16%334,866
Nov 20, 202521.3821.4121.3721.4021.300.21%346,489
Nov 19, 202521.3821.3921.3421.3521.26-0.14%188,397
Nov 18, 202521.3921.4121.3421.3821.290.09%440,673
Nov 17, 202521.3621.3621.3221.3621.270.09%278,129
Nov 14, 202521.4021.4021.2721.3421.25-0.23%210,321
Nov 13, 202521.3921.4021.3621.3921.30-0.19%221,452
Nov 12, 202521.4121.4621.3921.4321.33-0.09%212,508
Nov 11, 202521.4221.4521.3321.4521.350.33%241,588
Nov 10, 202521.3821.3921.3621.3821.290.14%297,709
Nov 7, 202521.3621.4121.2821.3521.26-0.28%328,028
Nov 6, 202521.3621.4121.3521.4121.310.47%253,317
Nov 5, 202521.3621.3621.3021.3121.22-0.37%251,383
Nov 4, 202521.3721.4021.2921.3921.300.09%469,591
Nov 3, 202521.3621.3721.2921.3721.28-0.14%284,760
Oct 31, 202521.4121.4221.3521.4021.30-0.05%359,682
Oct 30, 202521.3721.4221.3521.4121.31-0.05%457,977
Oct 29, 202521.5321.5321.4121.4221.32-0.56%423,603
Oct 28, 202521.5221.5421.5021.5421.440.05%286,133
Oct 27, 202521.5121.5321.4721.5321.430.09%330,830
Oct 24, 202521.5321.5321.4821.5121.410.09%196,930
Oct 23, 202521.5121.5121.4721.4921.39-0.19%286,601
Oct 22, 202521.5021.5321.4421.5321.430.05%259,686
Oct 21, 202521.5421.5521.5121.5221.42-0.37%300,953
Oct 20, 202521.5921.6021.5021.6021.420.23%443,884
Oct 17, 202521.5621.5621.5221.5521.37-0.19%793,974
Oct 16, 202521.5021.5921.4221.5921.410.33%388,381
Oct 15, 202521.5321.5521.4821.5221.34-444,881
Oct 14, 202521.4621.5221.4321.5221.340.14%1,217,385
Oct 13, 202521.4421.4921.3721.4921.310.19%746,763
Oct 10, 202521.4121.4521.3821.4521.270.42%393,686
Oct 9, 202521.3921.3921.3021.3621.18-0.09%638,416
Oct 8, 202521.4021.4021.3421.3821.20-1,324,532
Oct 7, 202521.3321.3921.3221.3821.200.28%409,456
Oct 6, 202521.3321.3621.3121.3221.14-0.28%244,923
Oct 3, 202521.4021.4421.3621.3821.20-0.07%387,151
Oct 2, 202521.3721.4121.3521.4021.220.07%328,350
Oct 1, 202521.3821.3821.3321.3821.200.33%384,080
Sep 30, 202521.3421.3621.2921.3121.13-0.05%376,137
Sep 29, 202521.2921.3221.2621.3221.140.28%869,775
Sep 26, 202521.2221.2821.1921.2621.080.19%228,258
Sep 25, 202521.2621.2621.1921.2221.04-0.66%660,441
Sep 24, 202521.4021.4021.3621.3621.10-0.37%416,483
Sep 23, 202521.4021.4421.3621.4421.180.37%486,617
Sep 22, 202521.4021.4021.3621.3621.10-0.19%1,073,935
Sep 19, 202521.4021.4121.2921.4021.140.02%938,446
Sep 18, 202521.4021.4221.3821.4021.14-0.35%969,403
Sep 17, 202521.5221.5521.4521.4721.21-0.19%890,884
Sep 16, 202521.4921.5121.4221.5121.250.05%306,251
Sep 15, 202521.4921.5021.4721.5021.240.23%448,336
Sep 12, 202521.4321.4521.3521.4521.19-0.19%576,055
Sep 11, 202521.4521.5021.4521.4921.230.23%230,378
Sep 10, 202521.4221.4621.3921.4421.180.28%418,539
Sep 9, 202521.4121.4221.2821.3821.12-0.19%186,997
Sep 8, 202521.3921.8721.3421.4221.160.45%313,391
Sep 5, 202521.3421.3621.3221.3321.070.45%222,183
Sep 4, 202521.1821.2321.1521.2320.970.45%357,109
Sep 3, 202521.0821.1621.0721.1420.880.21%256,057
Sep 2, 202521.0621.0921.0421.0920.83-0.19%398,670
Aug 29, 202521.1321.1921.1021.1320.87-0.05%583,287
Aug 28, 202521.1121.1621.0621.1420.880.14%326,993
Aug 27, 202521.0621.1221.0421.1120.850.19%280,772
Aug 26, 202521.0621.0921.0421.0720.81-249,912
Aug 25, 202521.0721.0821.0321.0720.81-0.05%350,265
Aug 22, 202521.0021.1220.9821.0820.820.48%462,462
Aug 21, 202520.9921.0020.9420.9820.73-0.52%343,035
Aug 20, 202521.0821.1021.0621.0920.76-0.05%1,030,818
Aug 19, 202521.0521.1021.0321.1020.770.29%254,772
Aug 18, 202521.0821.0821.0021.0420.71-0.09%335,051
Aug 15, 202521.0821.0921.0421.0620.73-0.24%294,113
Aug 14, 202521.1421.1421.0821.1120.78-0.19%476,901
Aug 13, 202521.1421.1621.1221.1520.820.33%253,784
Aug 12, 202521.0621.0921.0321.0820.750.05%518,797
Aug 11, 202521.1021.1021.0721.0720.74-593,700
Aug 8, 202521.0821.0921.0521.0720.74-0.24%251,870
Aug 7, 202521.1321.1721.0921.1220.790.09%610,356
Aug 6, 202521.1121.1621.0221.1020.77-0.14%1,063,574
Aug 5, 202521.1121.1521.0921.1320.800.05%375,619
Aug 4, 202521.1321.1421.0821.1220.790.24%401,483
Aug 1, 202521.0321.0921.0321.0720.740.72%443,732
Jul 31, 202520.9320.9420.9020.9220.590.24%509,660
Jul 30, 202520.9220.9720.8720.8720.54-0.33%529,377
Jul 29, 202520.8720.9720.8620.9420.610.43%472,377
Jul 28, 202520.8620.8620.8220.8520.52-0.12%434,975
Jul 25, 202520.8320.8820.8120.8820.550.17%737,934
Jul 24, 202520.8020.8620.7920.8420.51-0.05%531,187
Jul 23, 202520.8820.9120.7820.8520.52-0.05%457,724
Jul 22, 202520.9120.9220.7920.8620.53-0.33%480,660
Jul 21, 202520.9520.9720.9220.9320.530.24%300,665
Jul 18, 202520.8820.8920.8520.8820.480.24%393,829
Jul 17, 202520.8420.8620.8120.8320.430.05%692,413