Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Capital Strength ETF Price (Quote) NASDAQ:FTCS
$80.92 ( -0.46% ) Friday, 14th Jan 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $80.27 | $85.07 | Friday, 14th Jan 2022 FTCS stock ended at $80.92. This is 0.46% less than the trading day before Thursday, 13th Jan 2022. During the day the stock fluctuated 0.83% from a day low at $80.32 to a day high of $80.99. |
| 90 days | $77.43 | $85.07 | |
| 52 weeks | $65.07 | $85.07 |
Historical First Trust Capital Strength ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-01-14 | $80.95 | $80.99 | $80.32 | $80.92 | 491 158 |
| 2022-01-13 | $82.26 | $82.32 | $81.14 | $81.29 | 436 381 |
| 2022-01-12 | $82.30 | $82.40 | $81.84 | $82.13 | 633 939 |
| 2022-01-11 | $81.58 | $82.04 | $80.87 | $82.04 | 569 193 |
| 2022-01-10 | $81.64 | $81.64 | $80.68 | $81.58 | 922 500 |
| 2022-01-07 | $82.36 | $82.43 | $81.96 | $82.03 | 589 034 |
| 2022-01-06 | $82.82 | $83.07 | $82.49 | $82.60 | 609 600 |
| 2022-01-05 | $83.86 | $84.06 | $82.91 | $82.95 | 430 786 |
| 2022-01-04 | $83.85 | $84.01 | $83.55 | $83.80 | 384 869 |
| 2022-01-03 | $84.42 | $84.42 | $83.19 | $83.68 | 729 989 |
| 2021-12-31 | $84.41 | $84.84 | $84.29 | $84.55 | 241 542 |
| 2021-12-30 | $84.95 | $85.07 | $84.38 | $84.46 | 361 168 |
| 2021-12-29 | $84.45 | $84.92 | $84.38 | $84.75 | 322 474 |
| 2021-12-28 | $84.28 | $84.53 | $84.23 | $84.40 | 324 650 |
| 2021-12-27 | $83.37 | $84.21 | $83.31 | $84.21 | 484 308 |
| 2021-12-23 | $82.89 | $83.31 | $82.72 | $83.03 | 247 316 |
| 2021-12-22 | $81.74 | $82.57 | $81.71 | $82.55 | 365 487 |
| 2021-12-21 | $81.44 | $81.77 | $81.01 | $81.71 | 1 181 122 |
| 2021-12-20 | $80.94 | $80.99 | $80.27 | $80.95 | 553 157 |
| 2021-12-17 | $82.76 | $82.88 | $81.87 | $81.96 | 281 245 |
| 2021-12-16 | $83.29 | $83.43 | $82.64 | $82.90 | 328 289 |
| 2021-12-15 | $81.70 | $82.96 | $81.61 | $82.89 | 354 095 |
| 2021-12-14 | $81.82 | $82.11 | $81.16 | $81.60 | 377 202 |
| 2021-12-13 | $82.14 | $82.51 | $81.87 | $82.25 | 272 166 |
| 2021-12-10 | $81.57 | $82.17 | $81.52 | $82.16 | 304 797 |
| 2021-12-09 | $81.03 | $81.35 | $80.97 | $81.03 | 245 504 |
| 2021-12-08 | $81.47 | $81.59 | $80.90 | $81.36 | 434 079 |
| 2021-12-07 | $81.04 | $81.62 | $80.95 | $81.42 | 240 190 |
| 2021-12-06 | $80.03 | $80.67 | $79.89 | $80.41 | 242 395 |
| 2021-12-03 | $79.66 | $79.95 | $78.75 | $79.43 | 347 423 |
| 2021-12-02 | $78.23 | $79.69 | $78.20 | $79.38 | 317 913 |
| 2021-12-01 | $79.33 | $80.06 | $78.09 | $78.12 | 311 317 |
| 2021-11-30 | $80.00 | $80.12 | $78.42 | $78.48 | 488 152 |
| 2021-11-29 | $80.12 | $80.85 | $80.04 | $80.51 | 275 865 |
| 2021-11-26 | $80.33 | $80.68 | $79.43 | $79.75 | 239 803 |
| 2021-11-24 | $80.96 | $81.22 | $80.76 | $81.20 | 184 457 |
| 2021-11-23 | $80.90 | $81.24 | $80.70 | $81.21 | 241 592 |
| 2021-11-22 | $81.32 | $81.76 | $80.98 | $81.00 | 201 403 |
| 2021-11-19 | $81.42 | $81.47 | $81.18 | $81.23 | 242 011 |
| 2021-11-18 | $81.34 | $81.34 | $80.80 | $81.14 | 224 833 |
| 2021-11-17 | $81.63 | $81.65 | $81.14 | $81.39 | 257 649 |
| 2021-11-16 | $81.51 | $82.09 | $81.51 | $81.78 | 265 184 |
| 2021-11-15 | $81.63 | $81.63 | $81.20 | $81.35 | 226 466 |
| 2021-11-12 | $81.08 | $81.56 | $80.85 | $81.42 | 167 306 |
| 2021-11-11 | $81.10 | $81.10 | $80.64 | $80.76 | 217 645 |
| 2021-11-10 | $81.06 | $81.24 | $80.83 | $80.97 | 304 627 |
| 2021-11-09 | $81.10 | $81.15 | $80.82 | $81.11 | 210 764 |
| 2021-11-08 | $81.22 | $81.22 | $80.71 | $81.04 | 178 332 |
| 2021-11-05 | $80.89 | $81.27 | $80.69 | $80.93 | 217 588 |
| 2021-11-04 | $80.72 | $80.88 | $80.52 | $80.88 | 347 228 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 100 000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
