First Trust SSI Strategic... (FCVT)
NASDAQ: FCVT
· Real-Time Price · USD
41.03
-0.07 (-0.17%)
At close: Sep 09, 2025, 10:18 AM
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.03 | 41.12 | 40.78 | 41.10 | 41.10 | 0.54% | 14,475 |
| Sep 5, 2025 | 40.71 | 40.97 | 40.36 | 40.88 | 40.88 | 1.16% | 23,400 |
| Sep 4, 2025 | 40.33 | 40.46 | 40.14 | 40.41 | 40.41 | 0.47% | 34,537 |
| Sep 3, 2025 | 40.43 | 40.62 | 40.20 | 40.22 | 40.22 | -0.62% | 3,813 |
| Sep 2, 2025 | 40.06 | 40.56 | 40.06 | 40.47 | 40.47 | 0.17% | 14,100 |
| Aug 29, 2025 | 40.68 | 40.72 | 40.34 | 40.40 | 40.40 | -0.86% | 14,897 |
| Aug 28, 2025 | 40.54 | 40.75 | 40.54 | 40.75 | 40.75 | 1.04% | 8,800 |
| Aug 27, 2025 | 40.22 | 40.40 | 40.21 | 40.33 | 40.33 | 0.15% | 313,700 |
| Aug 26, 2025 | 40.30 | 40.30 | 40.10 | 40.27 | 40.27 | 0.05% | 2,004 |
| Aug 25, 2025 | 40.33 | 40.41 | 40.01 | 40.25 | 40.25 | 0.17% | 13,311 |
| Aug 22, 2025 | 39.42 | 40.34 | 39.42 | 40.18 | 40.18 | 1.64% | 28,400 |
| Aug 21, 2025 | 39.40 | 39.63 | 39.38 | 39.53 | 39.53 | -0.08% | 2,432 |
| Aug 20, 2025 | 39.61 | 39.61 | 39.22 | 39.56 | 39.51 | -0.20% | 14,000 |
| Aug 19, 2025 | 39.97 | 39.97 | 39.54 | 39.64 | 39.59 | -1.07% | 24,332 |
| Aug 18, 2025 | 39.93 | 40.17 | 39.93 | 40.07 | 40.02 | 0.10% | 138,800 |
| Aug 15, 2025 | 40.23 | 40.23 | 39.90 | 40.03 | 39.97 | 0.10% | 76,300 |
| Aug 14, 2025 | 40.00 | 40.00 | 39.71 | 39.99 | 39.94 | -0.40% | 8,224 |
| Aug 13, 2025 | 40.27 | 40.27 | 39.99 | 40.15 | 40.09 | 0.65% | 3,300 |
| Aug 12, 2025 | 39.86 | 39.91 | 39.59 | 39.89 | 39.84 | 1.01% | 16,600 |
| Aug 11, 2025 | 39.41 | 39.81 | 39.40 | 39.49 | 39.44 | 0.13% | 22,221 |