Skip to main content
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
98.51
-0.16 (-0.16%)
Mar 4, 2026, 10:19 AM EST - Market open

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202698.3599.0497.5798.6698.66-0.78%511,795
Mar 2, 202699.1199.7498.8499.4499.430.09%460,025
Feb 27, 202698.3599.4698.2299.3499.340.70%313,743
Feb 26, 202698.3998.7198.1098.6598.650.71%354,728
Feb 25, 202698.0698.2297.4397.9597.95-0.06%270,748
Feb 24, 202697.3598.0897.3598.0198.010.64%442,945
Feb 23, 202697.6898.1997.3197.3997.39-0.68%300,255
Feb 20, 202697.4998.0797.2198.0698.060.33%285,122
Feb 19, 202697.9398.3197.4397.7497.74-0.45%280,083
Feb 18, 202697.7398.2497.6698.1898.180.50%473,912
Feb 17, 202697.6598.2797.2497.6997.69-359,154
Feb 13, 202697.2698.2497.2697.6997.690.36%434,123
Feb 12, 202698.2398.5897.2797.3497.33-1.03%402,239
Feb 11, 202698.2798.4697.9898.3598.350.04%389,716
Feb 10, 202698.5199.0298.2798.3198.31-0.46%335,325
Feb 9, 202699.0099.0698.5098.7698.76-0.34%305,854
Feb 6, 202698.3599.2198.3599.1099.101.07%359,112
Feb 5, 202698.3898.7597.9098.0598.050.01%504,197
Feb 4, 202697.3698.2797.3598.0498.040.61%631,786
Feb 3, 202697.2198.1097.0997.4597.45-0.14%473,087
Feb 2, 202696.7097.6996.5997.5997.590.86%392,401
Jan 30, 202695.9996.8095.7696.7696.760.58%489,604
Jan 29, 202696.6096.7295.6896.2096.200.28%670,514
Jan 28, 202695.9196.2095.6895.9395.93-0.25%353,618
Jan 27, 202696.2296.3395.9296.1796.17-0.15%293,292
Jan 26, 202696.1796.5096.0696.3196.310.27%344,649
Jan 23, 202695.9696.1695.6496.0596.05-0.06%442,111
Jan 22, 202696.0596.4896.0196.1196.110.01%549,855
Jan 21, 202695.1996.2895.1996.1096.101.06%941,639
Jan 20, 202695.2995.6394.9395.0995.09-1.01%648,194
Jan 16, 202696.1096.3595.8396.0696.06-0.14%381,155
Jan 15, 202695.9996.4395.8596.1996.190.32%457,350
Jan 14, 202695.0195.8895.0195.8895.880.71%379,564
Jan 13, 202695.2795.3894.7695.2095.20-0.15%913,327
Jan 12, 202694.5995.4094.4395.3495.340.50%457,277
Jan 9, 202694.5695.1794.5694.8794.870.31%584,141
Jan 8, 202693.4994.7993.4594.5894.581.23%489,722
Jan 7, 202694.3794.5093.3893.4393.43-0.98%388,058
Jan 6, 202693.4494.4893.3494.3694.360.88%459,341
Jan 5, 202692.3293.7792.3293.5393.531.11%654,401
Jan 2, 202692.6392.6391.8292.5192.51-633,841
Dec 31, 202593.3093.3092.4792.5192.51-0.80%271,148
Dec 30, 202593.2693.4793.1293.2693.26-0.17%261,348
Dec 29, 202593.6293.8393.3393.4293.42-0.23%276,111
Dec 26, 202593.6293.7593.3693.6393.63-0.03%161,503
Dec 24, 202593.2493.7493.2493.6593.650.43%116,023
Dec 23, 202593.2593.3593.0693.2593.25-0.08%287,187
Dec 22, 202592.9293.4692.8293.3293.320.65%349,751
Dec 19, 202592.4393.0592.4392.7292.720.24%428,709
Dec 18, 202592.8293.2792.4292.5092.50-0.29%527,678
Dec 17, 202592.7393.2992.6392.7792.770.08%848,653
Dec 16, 202593.3493.4492.4692.6992.69-0.74%382,193
Dec 15, 202593.3493.7293.0593.3893.380.24%543,721
Dec 12, 202593.1693.3692.8993.1593.15-0.06%467,854
Dec 11, 202592.4493.3292.4493.2192.950.87%680,323
Dec 10, 202591.5492.5491.5492.4192.150.97%597,836
Dec 9, 202591.8392.2091.5191.5291.27-0.23%481,624
Dec 8, 202592.2492.2491.6591.7391.47-0.65%397,363
Dec 5, 202592.4592.5792.2292.3392.07-0.16%863,341
Dec 4, 202592.5192.7892.2892.4892.22-0.12%574,245
Dec 3, 202592.0492.6392.0492.5992.330.65%442,504
Dec 2, 202592.1592.2691.5891.9991.73-0.10%348,798
Dec 1, 202592.1792.8392.0192.0891.82-0.66%578,052
Nov 28, 202592.4192.8792.3192.6992.430.26%128,179
Nov 26, 202592.2792.7492.2392.4592.190.25%323,855
Nov 25, 202591.1292.3791.1292.2291.961.38%353,410
Nov 24, 202591.3791.3790.7190.9690.71-0.44%481,084
Nov 21, 202590.1291.8090.1291.3691.101.65%892,393
Nov 20, 202590.7291.1689.7689.8889.63-0.52%752,153
Nov 19, 202590.7290.7890.0690.3590.10-0.42%551,686
Nov 18, 202590.6691.1090.4090.7390.48-0.33%571,783
Nov 17, 202591.6691.9990.8891.0390.78-0.73%635,446
Nov 14, 202592.0192.1091.4991.7091.45-0.55%441,956
Nov 13, 202592.4992.8692.0892.2191.95-0.41%600,413
Nov 12, 202592.4492.9792.4492.5992.330.26%251,100
Nov 11, 202591.7292.5291.6992.3592.090.77%239,719
Nov 10, 202591.3491.7490.9391.6491.380.33%351,597
Nov 7, 202590.6991.3790.6591.3491.080.87%467,223
Nov 6, 202590.8991.0890.3190.5590.30-0.53%420,710
Nov 5, 202590.8391.3090.5791.0390.780.03%387,421
Nov 4, 202590.4591.1090.4191.0090.750.26%451,900
Nov 3, 202591.0791.2490.2090.7690.51-0.56%407,667
Oct 31, 202591.2091.5490.8391.2791.01-0.33%427,548
Oct 30, 202591.4392.3191.4391.5791.310.15%575,322
Oct 29, 202592.4992.5191.2191.4491.18-1.50%941,930
Oct 28, 202593.2093.4192.7892.8292.56-0.77%530,390
Oct 27, 202593.6393.6993.4093.5493.280.16%238,279
Oct 24, 202594.1694.1693.3493.3993.13-0.26%217,856
Oct 23, 202593.5993.7593.2793.6393.370.31%322,222
Oct 22, 202593.7494.0693.3393.3493.08-0.49%412,955
Oct 21, 202593.1294.0093.1293.8093.540.56%204,193
Oct 20, 202593.0193.3992.8193.2893.020.53%172,241
Oct 17, 202592.0892.9492.0892.7992.530.96%434,926
Oct 16, 202592.9393.0291.7291.9191.65-1.11%363,235
Oct 15, 202593.4693.9092.4992.9492.68-0.59%240,889
Oct 14, 202592.2193.6692.2193.4993.231.01%289,860
Oct 13, 202592.4292.7992.2792.5592.290.16%481,006
Oct 10, 202593.3593.6092.3492.4092.14-0.73%269,180
Oct 9, 202593.9293.9592.9793.0892.82-0.81%342,793
Oct 8, 202593.9193.9193.5393.8493.580.10%321,413