Range Low Price High Price Comment
30 days $80.66 $90.14 Wednesday, 23rd Apr 2025 FTCS stock ended at $86.53. This is 0.0810% more than the trading day before Tuesday, 22nd Apr 2025. During the day the stock fluctuated 1.91% from a day low at $86.26 to a day high of $87.91.
90 days $80.66 $91.98
52 weeks $80.66 $94.23

Historical First Trust Capital Strength ETF prices

Date Open High Low Close Volume
Apr 23, 2025 $87.41 $87.91 $86.26 $86.53 268 237
Apr 22, 2025 $85.35 $86.60 $85.28 $86.46 287 335
Apr 21, 2025 $85.92 $86.10 $83.98 $84.84 238 043
Apr 17, 2025 $86.18 $87.19 $85.99 $86.56 270 195
Apr 16, 2025 $86.88 $87.32 $85.52 $85.91 305 305
Apr 15, 2025 $87.77 $88.05 $87.09 $87.14 277 682
Apr 14, 2025 $87.53 $88.15 $87.18 $87.67 295 875
Apr 11, 2025 $85.33 $87.12 $84.77 $86.76 319 360
Apr 10, 2025 $85.56 $85.97 $83.27 $85.34 620 678
Apr 09, 2025 $80.76 $86.68 $80.66 $86.41 632 027
Apr 08, 2025 $84.70 $84.95 $80.66 $81.60 767 860
Apr 07, 2025 $80.86 $83.50 $80.84 $82.69 951 345
Apr 04, 2025 $87.09 $87.48 $83.85 $83.97 626 504
Apr 03, 2025 $88.39 $89.53 $88.40 $88.53 447 739
Apr 02, 2025 $89.13 $90.14 $89.10 $90.05 266 099
Apr 01, 2025 $89.43 $89.88 $89.05 $89.69 330 632
Mar 31, 2025 $88.55 $90.02 $88.72 $89.64 282 054
Mar 28, 2025 $89.67 $89.53 $88.55 $88.61 585 200
Mar 27, 2025 $89.34 $89.66 $88.92 $89.45 160 333
Mar 26, 2025 $89.09 $89.73 $89.09 $89.30 289 810
Mar 25, 2025 $89.07 $89.20 $88.48 $88.82 167 821
Mar 24, 2025 $88.63 $89.07 $88.59 $89.00 220 531
Mar 21, 2025 $87.90 $88.13 $87.59 $87.95 175 352
Mar 20, 2025 $88.59 $88.94 $88.19 $88.42 171 325
Mar 19, 2025 $88.61 $89.09 $88.29 $88.85 217 061

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FTCS stock historical prices to predict future price movements?
Trend Analysis: Examine the FTCS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FTCS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT FIRST TRUST CAPITAL STRENGTH ETF
The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an equity index called the Capital Strength Index(TM). The fund will normally invest at least 90% of its net assets in common stocks that comprise the index. In constructing the index, the index Provider begins with the largest 500 U.S. companies included in the NASDAQ US Benchmark Index and excludes the following...
GOLDEN STAR
Ticker Change Signal Date
I
IBTF
$23.34
0.0857% Apr 21
AN
$165.78
1.88% Apr 17
S
SLQD
$49.97
0.0600% Apr 15
B
BNDW
$68.54
0.146% Apr 15
I
ISTB
$48.11
0.187% Apr 15

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE