Skip to main content
First Trust Capital Strength ETF (FTCS)
NASDAQ: FTCS · Real-Time Price · USD
92.94
+0.08 (0.09%)
At close: Apr 28, 2026, 4:00 PM EDT
92.94
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

FTCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202693.2993.6692.7292.9392.930.08%544,791
Apr 27, 202692.7293.5292.7292.8692.86-0.11%470,864
Apr 24, 202693.3893.3892.7392.9692.96-0.57%462,276
Apr 23, 202693.2193.5992.7893.4993.490.07%397,883
Apr 22, 202693.9194.0293.2893.4393.43-0.11%321,784
Apr 21, 202694.5694.5693.3493.5393.53-0.98%571,398
Apr 20, 202694.5294.9994.3194.4594.45-0.30%555,943
Apr 17, 202694.3995.1594.1494.7494.740.82%715,558
Apr 16, 202694.0694.6293.9493.9793.97-0.17%456,399
Apr 15, 202693.9994.3093.5094.1394.130.11%528,321
Apr 14, 202693.6494.1493.4794.0394.030.13%577,080
Apr 13, 202692.9093.9392.8593.9193.910.81%483,388
Apr 10, 202694.4994.4993.0393.1693.16-1.33%512,471
Apr 9, 202694.1694.7093.8294.4294.42-0.11%345,442
Apr 8, 202693.2794.5293.2794.5294.522.10%565,965
Apr 7, 202692.9293.0492.2792.5892.58-0.80%994,051
Apr 6, 202692.8293.3392.6193.3393.330.29%489,665
Apr 2, 202692.2993.4292.1293.0693.060.37%662,651
Apr 1, 202692.7993.1092.5492.7292.72-0.04%1,025,842
Mar 31, 202692.6393.0691.8092.7692.760.97%1,799,297
Mar 30, 202691.9592.5991.6791.8791.870.45%666,148
Mar 27, 202692.3092.4091.2891.4691.46-1.16%632,061
Mar 26, 202692.6593.5192.4792.5392.53-0.67%796,039
Mar 25, 202693.1293.4792.4093.1592.860.61%792,167
Mar 24, 202692.1393.0392.0292.5892.30-0.13%1,160,819
Mar 23, 202693.1593.5392.6792.7092.410.58%652,902
Mar 20, 202692.5692.9091.8792.1791.88-0.65%596,758
Mar 19, 202692.9293.2292.3692.7792.48-0.25%655,390
Mar 18, 202694.1694.2292.9993.0092.71-1.74%480,964
Mar 17, 202694.9895.3794.6494.6594.36-0.09%476,461
Mar 16, 202694.7395.2894.5594.7394.440.46%448,343
Mar 13, 202694.6395.1894.2294.3094.010.09%352,647
Mar 12, 202694.7695.2194.1994.2193.92-1.11%454,765
Mar 11, 202695.7395.7394.9595.2794.98-0.62%441,928
Mar 10, 202696.4096.8695.6795.8695.57-0.95%568,029
Mar 9, 202696.5997.0295.3896.7896.48-0.33%743,427
Mar 6, 202697.0097.1496.0097.1096.80-0.47%616,678
Mar 5, 202698.1598.1597.0897.5697.26-1.11%902,705
Mar 4, 202698.9798.9798.0698.6698.36-403,489
Mar 3, 202698.3599.0497.5798.6698.36-0.78%511,795
Mar 2, 202699.1199.7498.8499.4499.130.09%460,025
Feb 27, 202698.3599.4698.2299.3499.040.70%313,743
Feb 26, 202698.3998.7198.1098.6598.350.71%354,728
Feb 25, 202698.0698.2297.4397.9597.65-0.06%270,748
Feb 24, 202697.3598.0897.3598.0197.710.64%442,945
Feb 23, 202697.6898.1997.3197.3997.09-0.68%300,255
Feb 20, 202697.4998.0797.2198.0697.760.33%285,122
Feb 19, 202697.9398.3197.4397.7497.44-0.45%280,083
Feb 18, 202697.7398.2497.6698.1897.880.50%473,912
Feb 17, 202697.6598.2797.2497.6997.39-359,154
Feb 13, 202697.2698.2497.2697.6997.390.36%434,123
Feb 12, 202698.2398.5897.2797.3497.03-1.03%402,239
Feb 11, 202698.2798.4697.9898.3598.050.04%389,716
Feb 10, 202698.5199.0298.2798.3198.01-0.46%335,325
Feb 9, 202699.0099.0698.5098.7698.46-0.34%305,854
Feb 6, 202698.3599.2198.3599.1098.791.07%359,112
Feb 5, 202698.3898.7597.9098.0597.750.01%504,197
Feb 4, 202697.3698.2797.3598.0497.740.61%631,786
Feb 3, 202697.2198.1097.0997.4597.15-0.14%473,087
Feb 2, 202696.7097.6996.5997.5997.290.86%392,401
Jan 30, 202695.9996.8095.7696.7696.460.58%489,604
Jan 29, 202696.6096.7295.6896.2095.900.28%670,514
Jan 28, 202695.9196.2095.6895.9395.63-0.25%353,618
Jan 27, 202696.2296.3395.9296.1795.87-0.15%293,292
Jan 26, 202696.1796.5096.0696.3196.010.27%344,649
Jan 23, 202695.9696.1695.6496.0595.75-0.06%442,111
Jan 22, 202696.0596.4896.0196.1195.810.01%549,855
Jan 21, 202695.1996.2895.1996.1095.801.06%941,639
Jan 20, 202695.2995.6394.9395.0994.80-1.01%648,194
Jan 16, 202696.1096.3595.8396.0695.76-0.14%381,155
Jan 15, 202695.9996.4395.8596.1995.890.32%457,350
Jan 14, 202695.0195.8895.0195.8895.580.71%379,564
Jan 13, 202695.2795.3894.7695.2094.91-0.15%913,327
Jan 12, 202694.5995.4094.4395.3495.050.50%457,277
Jan 9, 202694.5695.1794.5694.8794.580.31%584,141
Jan 8, 202693.4994.7993.4594.5894.291.23%489,722
Jan 7, 202694.3794.5093.3893.4393.14-0.98%388,058
Jan 6, 202693.4494.4893.3494.3694.070.88%459,341
Jan 5, 202692.3293.7792.3293.5393.241.11%654,401
Jan 2, 202692.6392.6391.8292.5192.22-633,841
Dec 31, 202593.3093.3092.4792.5192.23-0.80%271,148
Dec 30, 202593.2693.4793.1293.2692.97-0.17%261,348
Dec 29, 202593.6293.8393.3393.4293.13-0.23%276,111
Dec 26, 202593.6293.7593.3693.6393.34-0.03%161,503
Dec 24, 202593.2493.7493.2493.6593.370.43%116,023
Dec 23, 202593.2593.3593.0693.2592.96-0.08%287,187
Dec 22, 202592.9293.4692.8293.3293.030.65%349,751
Dec 19, 202592.4393.0592.4392.7292.430.24%428,709
Dec 18, 202592.8293.2792.4292.5092.21-0.29%527,678
Dec 17, 202592.7393.2992.6392.7792.480.08%848,653
Dec 16, 202593.3493.4492.4692.6992.40-0.74%382,193
Dec 15, 202593.3493.7293.0593.3893.090.24%543,721
Dec 12, 202593.1693.3692.8993.1592.87-0.06%467,854
Dec 11, 202592.4493.3292.4493.2192.660.87%680,323
Dec 10, 202591.5492.5491.5492.4191.870.97%597,836
Dec 9, 202591.8392.2091.5191.5290.98-0.23%481,624
Dec 8, 202592.2492.2491.6591.7391.19-0.65%397,363
Dec 5, 202592.4592.5792.2292.3391.79-0.16%863,341
Dec 4, 202592.5192.7892.2892.4891.94-0.12%574,245
Dec 3, 202592.0492.6392.0492.5992.050.65%442,504