First Trust SSI Strategic... (FCVT)
NASDAQ: FCVT
· Real-Time Price · USD
40.08
0.05 (0.14%)
At close: Aug 18, 2025, 3:55 PM
FCVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 39.93 | 40.17 | 39.93 | 40.07 | 40.07 | 0.10% | 138,764 |
| Aug 15, 2025 | 40.23 | 40.23 | 39.90 | 40.03 | 40.03 | 0.10% | 76,300 |
| Aug 14, 2025 | 40.00 | 40.00 | 39.71 | 39.99 | 39.99 | -0.40% | 8,224 |
| Aug 13, 2025 | 40.27 | 40.27 | 39.99 | 40.15 | 40.15 | 0.65% | 3,300 |
| Aug 12, 2025 | 39.86 | 39.91 | 39.59 | 39.89 | 39.89 | 1.01% | 16,600 |
| Aug 11, 2025 | 39.41 | 39.81 | 39.40 | 39.49 | 39.49 | 0.13% | 22,221 |
| Aug 8, 2025 | 39.61 | 39.71 | 39.37 | 39.44 | 39.44 | -0.45% | 12,500 |
| Aug 7, 2025 | 39.81 | 39.81 | 39.38 | 39.62 | 39.62 | 0.53% | 267,800 |
| Aug 6, 2025 | 39.54 | 39.54 | 39.30 | 39.41 | 39.41 | -0.30% | 149,800 |
| Aug 5, 2025 | 39.56 | 40.21 | 39.40 | 39.53 | 39.53 | -0.28% | 82,337 |
| Aug 4, 2025 | 39.53 | 40.20 | 39.30 | 39.64 | 39.64 | 1.30% | 195,462 |
| Aug 1, 2025 | 38.99 | 39.17 | 38.97 | 39.13 | 39.13 | -1.46% | 3,882 |
| Jul 31, 2025 | 40.11 | 40.11 | 39.67 | 39.71 | 39.71 | 0.03% | 5,800 |
| Jul 30, 2025 | 39.92 | 39.92 | 39.57 | 39.70 | 39.70 | 0.13% | 8,300 |
| Jul 29, 2025 | 40.23 | 40.23 | 39.65 | 39.65 | 39.65 | -0.58% | 14,029 |
| Jul 28, 2025 | 39.88 | 39.98 | 39.75 | 39.88 | 39.88 | -0.03% | 2,845 |
| Jul 25, 2025 | 39.87 | 39.96 | 39.73 | 39.89 | 39.89 | 0.13% | 5,900 |
| Jul 24, 2025 | 39.80 | 40.01 | 39.78 | 39.84 | 39.84 | -0.20% | 19,140 |
| Jul 23, 2025 | 39.87 | 39.92 | 39.67 | 39.92 | 39.92 | 0.30% | 3,133 |
| Jul 22, 2025 | 39.51 | 39.86 | 39.49 | 39.80 | 39.80 | 0.00% | 44,000 |