First Trust Capital Stren... (FTCS)
NASDAQ: FTCS
· Real-Time Price · USD
93.23
0.37 (0.40%)
At close: Sep 29, 2025, 3:59 PM
93.23
0.00%
After-hours: Sep 29, 2025, 04:10 PM EDT
FTCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 93.19 | 93.27 | 92.87 | 93.23 | n/a | 0.40% | 232,797 |
| Sep 26, 2025 | 92.03 | 92.89 | 92.03 | 92.86 | 92.86 | 1.04% | 344,600 |
| Sep 25, 2025 | 92.31 | 92.63 | 91.72 | 91.90 | 91.90 | -0.69% | 388,749 |
| Sep 24, 2025 | 92.46 | 92.73 | 92.44 | 92.54 | 92.29 | 0.15% | 330,300 |
| Sep 23, 2025 | 92.27 | 92.62 | 92.04 | 92.40 | 92.15 | -0.04% | 358,428 |
| Sep 22, 2025 | 92.21 | 92.54 | 92.13 | 92.44 | 92.19 | -0.05% | 482,400 |
| Sep 19, 2025 | 92.76 | 92.76 | 92.26 | 92.49 | 92.24 | -0.08% | 348,834 |
| Sep 18, 2025 | 92.68 | 92.94 | 92.45 | 92.56 | 92.31 | -0.16% | 353,200 |
| Sep 17, 2025 | 92.43 | 93.31 | 92.43 | 92.71 | 92.46 | 0.44% | 419,200 |
| Sep 16, 2025 | 92.69 | 92.76 | 92.25 | 92.30 | 92.05 | -0.37% | 254,300 |
| Sep 15, 2025 | 93.33 | 93.33 | 92.57 | 92.64 | 92.39 | -0.58% | 345,500 |
| Sep 12, 2025 | 93.46 | 93.65 | 93.10 | 93.18 | 92.92 | -0.60% | 271,400 |
| Sep 11, 2025 | 92.56 | 93.81 | 92.56 | 93.74 | 93.48 | 1.46% | 371,400 |
| Sep 10, 2025 | 92.53 | 92.78 | 92.07 | 92.39 | 92.14 | -0.51% | 400,200 |
| Sep 9, 2025 | 93.19 | 93.19 | 92.67 | 92.86 | 92.61 | -0.54% | 464,000 |
| Sep 8, 2025 | 93.15 | 93.39 | 92.59 | 93.36 | 93.10 | 0.20% | 360,235 |
| Sep 5, 2025 | 93.48 | 93.78 | 92.73 | 93.17 | 92.92 | -0.31% | 441,939 |
| Sep 4, 2025 | 93.09 | 93.47 | 92.89 | 93.46 | 93.20 | 0.65% | 329,233 |
| Sep 3, 2025 | 92.68 | 92.96 | 92.50 | 92.86 | 92.61 | -0.13% | 294,200 |
| Sep 2, 2025 | 92.76 | 93.05 | 92.55 | 92.98 | 92.73 | -0.17% | 265,517 |