Skip to main content
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
92.33
-0.15 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
92.36
+0.03 (0.03%)
After-hours: Dec 5, 2025, 4:15 PM EST

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202592.4592.5792.2292.3392.33-0.16%863,341
Dec 4, 202592.5192.7892.2892.4892.48-0.12%574,245
Dec 3, 202592.0492.6392.0492.5992.590.65%442,504
Dec 2, 202592.1592.2691.5891.9991.99-0.10%348,798
Dec 1, 202592.1792.8392.0192.0892.08-0.66%578,052
Nov 28, 202592.4192.8792.3192.6992.690.26%128,177
Nov 26, 202592.2792.7492.2392.4592.450.25%323,855
Nov 25, 202591.1292.3791.1292.2292.221.38%353,410
Nov 24, 202591.3791.3790.7190.9690.96-0.44%481,084
Nov 21, 202590.1291.8090.1291.3691.361.65%892,386
Nov 20, 202590.7291.1689.7689.8889.88-0.52%752,153
Nov 19, 202590.7290.7890.0690.3590.35-0.42%551,686
Nov 18, 202590.6691.1090.4090.7390.73-0.33%571,783
Nov 17, 202591.6691.9990.8891.0391.03-0.73%635,446
Nov 14, 202592.0192.1091.4991.7091.70-0.55%441,956
Nov 13, 202592.4992.8692.0892.2192.21-0.41%600,413
Nov 12, 202592.4492.9792.4492.5992.590.26%251,100
Nov 11, 202591.7292.5291.6992.3592.350.77%239,719
Nov 10, 202591.3491.7490.9391.6491.640.33%351,597
Nov 7, 202590.6991.3790.6591.3491.340.87%467,223
Nov 6, 202590.8991.0890.3190.5590.55-0.53%420,710
Nov 5, 202590.8391.3090.5791.0391.030.03%387,421
Nov 4, 202590.4591.1090.4191.0091.000.26%451,900
Nov 3, 202591.0791.2490.2090.7690.76-0.56%407,667
Oct 31, 202591.2091.5490.8391.2791.27-0.33%427,548
Oct 30, 202591.4392.3191.4391.5791.570.15%575,322
Oct 29, 202592.4992.5191.2191.4491.44-1.50%941,930
Oct 28, 202593.2093.4192.7892.8292.82-0.77%530,390
Oct 27, 202593.6393.6993.4093.5493.540.16%238,279
Oct 24, 202594.1694.1693.3493.3993.39-0.26%217,856
Oct 23, 202593.5993.7593.2793.6393.630.31%322,222
Oct 22, 202593.7494.0693.3393.3493.34-0.49%412,955
Oct 21, 202593.1294.0093.1293.8093.800.56%204,193
Oct 20, 202593.0193.3992.8193.2893.280.53%172,241
Oct 17, 202592.0892.9492.0892.7992.790.96%434,926
Oct 16, 202592.9393.0291.7291.9191.91-1.11%363,235
Oct 15, 202593.4693.9092.4992.9492.94-0.59%240,889
Oct 14, 202592.2193.6692.2193.4993.491.01%289,860
Oct 13, 202592.4292.7992.2792.5592.550.16%481,006
Oct 10, 202593.3593.6092.3492.4092.40-0.73%269,180
Oct 9, 202593.9293.9592.9793.0893.08-0.81%342,793
Oct 8, 202593.9193.9193.5393.8493.840.10%321,413
Oct 7, 202593.7693.9393.4193.7593.75-0.01%393,257
Oct 6, 202593.8593.8593.4493.7693.760.11%397,601
Oct 3, 202593.1893.9793.1893.6693.660.49%306,656
Oct 2, 202592.9393.3392.8593.2093.20-0.04%332,874
Oct 1, 202593.3493.5092.8493.2493.24-0.43%312,009
Sep 30, 202593.0493.6893.0193.6493.640.44%445,812
Sep 29, 202593.1993.2792.8793.2393.230.40%231,423
Sep 26, 202592.0392.8992.0392.8692.861.04%344,595
Sep 25, 202592.3192.6391.7291.9091.90-0.69%388,749
Sep 24, 202592.4692.7392.4492.5492.290.15%330,254
Sep 23, 202592.2792.6292.0492.4092.15-0.04%358,428
Sep 22, 202592.2192.5492.1392.4492.18-0.06%482,368
Sep 19, 202592.7692.7692.2692.4992.24-0.07%348,834
Sep 18, 202592.6892.9492.4592.5692.31-0.16%353,194
Sep 17, 202592.4393.3192.4392.7192.460.45%419,187
Sep 16, 202592.6992.7692.2592.3092.05-0.37%254,273
Sep 15, 202593.3393.3392.5792.6492.39-0.58%345,474
Sep 12, 202593.4693.6593.1093.1892.92-0.60%271,381
Sep 11, 202592.5693.8192.5693.7493.481.46%371,386
Sep 10, 202592.5392.7892.0792.3992.14-0.51%400,166
Sep 9, 202593.1993.1992.6792.8692.61-0.53%463,981
Sep 8, 202593.1593.4092.5993.3693.100.20%360,235
Sep 5, 202593.4893.7892.7393.1792.92-0.31%441,939
Sep 4, 202593.0993.4792.8993.4693.200.65%329,233
Sep 3, 202592.6892.9692.5092.8692.61-0.13%294,167
Sep 2, 202592.7693.0592.5592.9892.73-0.17%265,517
Aug 29, 202592.9393.3292.8393.1492.890.42%375,045
Aug 28, 202593.0293.0292.4692.7592.50-0.27%307,213
Aug 27, 202592.7493.1292.6793.0092.750.19%250,003
Aug 26, 202592.7192.9992.5992.8292.57-0.02%258,998
Aug 25, 202593.4893.5692.7892.8492.58-0.79%325,622
Aug 22, 202593.6094.2293.5293.5893.320.46%351,398
Aug 21, 202593.2393.3692.9593.1592.90-0.42%212,382
Aug 20, 202593.6794.3793.4493.5593.290.33%292,413
Aug 19, 202592.4393.5592.4393.2492.990.91%249,144
Aug 18, 202592.5792.7792.3692.4092.15-0.25%201,179
Aug 15, 202592.8092.9992.4392.6392.38-0.08%343,427
Aug 14, 202592.8792.9392.5292.7092.45-0.54%383,627
Aug 13, 202592.4793.2392.3193.2192.951.06%366,548
Aug 12, 202592.0492.2491.7792.2391.970.33%254,141
Aug 11, 202591.9992.2591.5991.9291.670.02%243,342
Aug 8, 202591.6892.0991.6791.9091.650.68%189,474
Aug 7, 202591.9092.0990.9891.2891.03-0.37%183,763
Aug 6, 202590.9191.7590.8291.6291.370.74%292,853
Aug 5, 202591.2991.3990.9190.9590.70-0.85%311,411
Aug 4, 202590.7291.7390.7291.7391.481.31%232,895
Aug 1, 202590.6990.7090.1290.5490.29-0.31%431,848
Jul 31, 202591.1191.7590.6190.8290.57-0.33%510,509
Jul 30, 202591.6491.8290.8491.1290.87-0.48%330,341
Jul 29, 202591.7691.8091.2791.5691.31-0.02%235,640
Jul 28, 202592.1392.1391.4891.5791.32-0.73%277,910
Jul 25, 202591.9392.3291.8892.2592.000.52%281,311
Jul 24, 202591.7192.0991.6191.7791.52-0.38%291,385
Jul 23, 202591.9692.1991.6992.1291.870.40%267,792
Jul 22, 202590.8791.9090.8291.7591.501.06%547,814
Jul 21, 202590.8691.3990.7890.7990.540.01%282,632
Jul 18, 202591.2291.2490.6090.7890.53-0.23%452,374
Jul 17, 202590.2491.0790.2490.9990.740.78%301,366