First Trust Core Investme... (FTCB)
AMEX: FTCB
· Real-Time Price · USD
21.34
0.03 (0.14%)
At close: Oct 01, 2025, 1:27 PM
FTCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.34 | 21.36 | 21.29 | 21.31 | 21.31 | -0.05% | 376,137 |
| Sep 29, 2025 | 21.29 | 21.32 | 21.26 | 21.32 | 21.32 | 0.28% | 869,800 |
| Sep 26, 2025 | 21.22 | 21.28 | 21.19 | 21.26 | 21.26 | 0.19% | 228,300 |
| Sep 25, 2025 | 21.26 | 21.26 | 21.19 | 21.22 | 21.22 | -0.66% | 660,441 |
| Sep 24, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.28 | -0.37% | 416,500 |
| Sep 23, 2025 | 21.40 | 21.44 | 21.36 | 21.44 | 21.36 | 0.37% | 486,617 |
| Sep 22, 2025 | 21.40 | 21.40 | 21.36 | 21.36 | 21.28 | -0.19% | 1,073,935 |
| Sep 19, 2025 | 21.40 | 21.41 | 21.29 | 21.40 | 21.32 | 0.00% | 938,446 |
| Sep 18, 2025 | 21.40 | 21.42 | 21.38 | 21.40 | 21.31 | -0.33% | 969,403 |
| Sep 17, 2025 | 21.52 | 21.55 | 21.45 | 21.47 | 21.39 | -0.19% | 890,900 |
| Sep 16, 2025 | 21.49 | 21.51 | 21.42 | 21.51 | 21.43 | 0.05% | 306,300 |
| Sep 15, 2025 | 21.49 | 21.50 | 21.47 | 21.50 | 21.42 | 0.23% | 448,336 |
| Sep 12, 2025 | 21.43 | 21.45 | 21.35 | 21.45 | 21.37 | -0.19% | 576,100 |
| Sep 11, 2025 | 21.45 | 21.50 | 21.45 | 21.49 | 21.41 | 0.23% | 230,400 |
| Sep 10, 2025 | 21.42 | 21.46 | 21.39 | 21.44 | 21.36 | 0.28% | 418,539 |
| Sep 9, 2025 | 21.41 | 21.42 | 21.28 | 21.38 | 21.30 | -0.19% | 187,000 |
| Sep 8, 2025 | 21.39 | 21.87 | 21.34 | 21.42 | 21.34 | 0.42% | 313,400 |
| Sep 5, 2025 | 21.34 | 21.36 | 21.32 | 21.33 | 21.24 | 0.47% | 222,200 |
| Sep 4, 2025 | 21.18 | 21.23 | 21.15 | 21.23 | 21.15 | 0.43% | 357,109 |
| Sep 3, 2025 | 21.08 | 21.16 | 21.07 | 21.14 | 21.05 | 0.24% | 256,100 |
Page 1 of 24