Skip to main content
First Trust Core Investment Grade ETF (FTCB)
NYSEARCA: FTCB · Real-Time Price · USD
20.97
-0.03 (-0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FTCB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9620.9720.9220.9720.97-0.14%301,361
Apr 27, 202621.0321.0320.9021.0021.00-0.14%327,069
Apr 24, 202621.0021.0320.9521.0321.030.14%732,012
Apr 23, 202621.0221.0420.9621.0021.00-0.10%426,393
Apr 22, 202621.0321.0521.0121.0221.020.10%560,847
Apr 21, 202621.0421.0620.9821.0021.00-0.73%2,135,785
Apr 20, 202621.1721.1721.1321.1621.07-0.07%522,832
Apr 17, 202621.1521.1921.1321.1721.080.43%917,006
Apr 16, 202621.1421.1421.0621.0820.99-0.19%677,655
Apr 15, 202621.1321.1321.0921.1221.03-0.14%356,723
Apr 14, 202621.0921.1521.0621.1521.060.38%343,112
Apr 13, 202621.0421.0820.9721.0720.980.19%375,116
Apr 10, 202621.0621.0621.0221.0320.94-0.14%564,001
Apr 9, 202621.0521.0921.0021.0620.970.05%1,197,638
Apr 8, 202621.0821.1020.9921.0520.960.53%1,662,769
Apr 7, 202620.9620.9620.8420.9420.85-0.19%3,678,690
Apr 6, 202620.9620.9920.9020.9820.89-0.10%1,283,413
Apr 2, 202620.9321.0020.8921.0020.910.29%753,337
Apr 1, 202620.9420.9720.9220.9420.85-0.10%785,429
Mar 31, 202620.9220.9620.8920.9620.870.43%978,104
Mar 30, 202620.8420.8920.8320.8720.780.58%1,784,927
Mar 27, 202620.7320.7820.7220.7520.66-649,298
Mar 26, 202620.8420.8720.6820.7520.66-1.24%347,921
Mar 25, 202620.9921.0120.9721.0120.830.45%520,019
Mar 24, 202620.8920.9520.8420.9220.74-0.17%433,702
Mar 23, 202620.9220.9920.8520.9520.770.29%455,436
Mar 20, 202621.0121.0120.8920.8920.71-0.90%534,645
Mar 19, 202621.0021.1020.9621.0820.900.05%592,521
Mar 18, 202621.1321.1421.0621.0720.89-0.33%471,773
Mar 17, 202621.1321.1621.1121.1420.960.21%893,876
Mar 16, 202621.0921.1021.0421.1020.920.40%495,185
Mar 13, 202621.0621.0920.9621.0120.83-0.19%2,975,343
Mar 12, 202621.0921.1121.0221.0520.87-0.33%845,609
Mar 11, 202621.1821.2021.1021.1220.94-0.52%650,976
Mar 10, 202621.2621.2921.2221.2321.05-0.28%334,847
Mar 9, 202621.2021.3021.1921.2921.110.28%652,412
Mar 6, 202621.2021.2821.1721.2321.05-0.14%492,458
Mar 5, 202621.2521.2821.1921.2621.08-0.28%1,048,257
Mar 4, 202621.3321.3421.3121.3221.14-0.05%369,770
Mar 3, 202621.2821.3521.2521.3321.15-0.19%898,733
Mar 2, 202621.3821.3821.3421.3721.19-0.40%714,494
Feb 27, 202621.4421.4721.4221.4621.270.21%668,629
Feb 26, 202621.3821.4121.3721.4121.230.19%453,526
Feb 25, 202621.3721.3921.3421.3721.19-0.02%465,149
Feb 24, 202621.3721.3821.3421.3821.19-0.02%516,517
Feb 23, 202621.3421.3921.3221.3821.200.19%333,286
Feb 20, 202621.3421.3421.3021.3421.16-0.37%420,756
Feb 19, 202621.4021.4321.3821.4221.15-602,039
Feb 18, 202621.4221.4321.4021.4221.15-0.05%360,427
Feb 17, 202621.4421.4521.4121.4321.16-493,905
Feb 13, 202621.4321.4421.4121.4321.160.28%737,248
Feb 12, 202621.3021.3921.2821.3721.100.38%753,211
Feb 11, 202621.2821.3221.2621.2921.02-0.14%728,815
Feb 10, 202621.3021.3321.3021.3221.050.24%467,311
Feb 9, 202621.2321.2821.2221.2721.000.14%716,061
Feb 6, 202621.2421.2421.2221.2420.97-357,583
Feb 5, 202621.1821.2421.1721.2420.970.47%490,829
Feb 4, 202621.1521.1621.1121.1420.87-0.19%851,967
Feb 3, 202621.1521.1821.1221.1820.910.14%948,962
Feb 2, 202621.2021.2021.1421.1520.88-0.14%642,481
Jan 30, 202621.1821.1921.1621.1820.91-0.02%2,180,652
Jan 29, 202621.1621.2121.1521.1920.920.07%694,301
Jan 28, 202621.1821.1821.1421.1720.90-0.14%393,198
Jan 27, 202621.1921.2221.1721.2020.93-0.09%508,571
Jan 26, 202621.2221.2221.1021.2220.950.21%602,251
Jan 23, 202621.1621.1821.1321.1820.910.12%826,142
Jan 22, 202621.1221.1621.1121.1520.880.19%552,327
Jan 21, 202621.0921.1321.0721.1120.84-0.33%866,896
Jan 20, 202621.1921.2021.1621.1820.82-0.38%1,562,671
Jan 16, 202621.2921.3121.2521.2620.90-0.23%1,343,341
Jan 15, 202621.3421.3421.3021.3120.95-0.05%603,605
Jan 14, 202621.2721.3321.2621.3220.960.24%1,266,826
Jan 13, 202621.2821.2921.2521.2720.910.05%801,840
Jan 12, 202621.2521.2821.2321.2620.90-0.05%523,770
Jan 9, 202621.2721.2821.2221.2720.910.09%787,474
Jan 8, 202621.2321.2521.1921.2520.89-0.05%703,082
Jan 7, 202621.2621.2721.2321.2620.900.14%2,093,667
Jan 6, 202621.2021.2321.1821.2320.870.05%446,328
Jan 5, 202621.2221.2421.1621.2220.860.14%742,315
Jan 2, 202621.2121.2221.1621.1920.83-0.19%853,440
Dec 31, 202521.2421.2521.1721.2320.87-0.09%1,025,759
Dec 30, 202521.2421.2621.2121.2520.89-0.05%3,076,444
Dec 29, 202521.2221.2621.2221.2620.900.19%464,085
Dec 26, 202521.2521.2521.1321.2220.86-0.02%163,522
Dec 24, 202521.1921.2321.1721.2320.870.28%138,283
Dec 23, 202521.1321.1721.0721.1720.81-0.02%314,118
Dec 22, 202521.1821.1821.1421.1720.81-0.09%284,650
Dec 19, 202521.1921.2021.1721.1920.83-0.19%349,278
Dec 18, 202521.2121.2321.1921.2320.870.33%478,158
Dec 17, 202521.1521.1821.1121.1620.80-352,035
Dec 16, 202521.1221.1721.0921.1620.800.14%271,637
Dec 15, 202521.1421.1521.1121.1320.770.05%418,347
Dec 12, 202521.1321.1321.0921.1220.76-1.03%196,765
Dec 11, 202521.3821.3921.3321.3420.81-0.05%324,129
Dec 10, 202521.2721.3521.2421.3520.820.38%310,604
Dec 9, 202521.3021.3221.2621.2720.74-0.07%403,156
Dec 8, 202521.3021.3021.2521.2920.75-0.16%713,630
Dec 5, 202521.3621.3621.3021.3220.79-0.14%531,136
Dec 4, 202521.3721.3721.3321.3520.82-0.19%319,261
Dec 3, 202521.3721.3921.3521.3920.860.09%950,180