UK markets open in 4 hours 56 minutes

First Trust Capital Strength UCITS ETF Class A USD Accumulation (FTCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
27.93-0.07 (-0.23%)
At close: 02:24PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.000.000.0027.9327.93704
30 Apr 202428.0328.2628.0328.0028.0025
29 Apr 202428.0428.2628.0428.2128.21-
26 Apr 202428.2628.2727.9328.2028.2041,083
25 Apr 202428.0428.0428.0428.0428.04-
24 Apr 202428.0328.2628.0328.0928.093,003
23 Apr 202428.4428.4428.4428.2028.20-
22 Apr 202428.0028.0128.0028.0328.03270
19 Apr 202427.9927.9927.8727.9327.93919
18 Apr 202428.0128.0127.9428.0028.001,173
17 Apr 202427.9027.9027.9027.9027.90-
16 Apr 202427.9527.9527.9528.0228.02214
15 Apr 202428.3528.3528.3528.2428.248
12 Apr 202428.2628.2628.2628.2628.26-
11 Apr 202428.5228.5228.5228.3528.35270
10 Apr 202428.4928.4928.4928.4928.49-
09 Apr 202428.6628.6628.6628.6628.66-
08 Apr 202428.7928.7928.7928.7928.79-
05 Apr 202428.6328.6328.6328.7628.76175
04 Apr 202428.9128.9128.9128.9128.91491
03 Apr 202428.8728.8728.8728.8728.87-
02 Apr 202428.8228.8328.8228.8228.82771
28 Mar 202429.3329.3329.3329.3329.33-
27 Mar 202429.0129.0129.0129.1629.16988
26 Mar 202429.0129.0129.0129.0129.01-
25 Mar 202429.1029.1029.0329.0329.0311,777
22 Mar 202429.2929.4729.2929.2029.20248
21 Mar 202429.3529.3529.3529.3529.35-
20 Mar 202429.0829.0829.0829.0829.08-
19 Mar 202429.0029.0029.0029.0029.00-
18 Mar 202428.9828.9828.9828.9828.98-
15 Mar 202428.7828.7828.7828.7828.78-
14 Mar 202428.9828.9828.9828.9328.93807
13 Mar 202428.9028.9028.9029.0229.02250
12 Mar 202428.9128.9128.9128.9128.91-
11 Mar 202428.6628.6628.6628.6628.66-
08 Mar 202428.7728.7728.7728.7728.77-
07 Mar 202428.7528.7528.7528.7528.75-
06 Mar 202428.7428.7428.7428.7428.74-
05 Mar 202428.6128.6128.6128.6128.61-
04 Mar 202428.6428.6428.6428.6428.64-
01 Mar 202428.4328.4328.4328.5628.561
29 Feb 202428.4028.4028.4028.6028.60154
28 Feb 202428.6228.6228.5528.6128.61878
27 Feb 202428.5328.5328.5328.5328.53-
26 Feb 202428.5928.5928.5928.6028.60546
23 Feb 202428.6128.6128.6128.6228.62240
22 Feb 202428.3728.3728.3728.3728.37-
21 Feb 202428.1428.1428.1428.1428.14-
20 Feb 202428.0928.0928.0928.0928.09-
19 Feb 202428.1028.1028.1028.1028.10-
16 Feb 202427.9927.9927.9928.1728.172,036
15 Feb 202428.1528.2828.1328.0628.061,110
14 Feb 202427.8527.8527.8527.8727.87573
13 Feb 202428.0328.1728.0327.9027.904,494
12 Feb 202428.0628.0628.0628.0928.09686
09 Feb 202428.0128.0128.0128.0528.0596
08 Feb 202427.9527.9527.9528.0228.0217
07 Feb 202428.0928.1927.3628.1228.124,892
06 Feb 202427.9027.9027.9027.9027.90-
05 Feb 202427.6327.6327.6327.7027.704
02 Feb 202427.8427.8427.8427.8527.85281
01 Feb 202427.7327.7327.7327.6727.6710,000
31 Jan 202427.8527.8527.8527.8527.85-
30 Jan 202427.7527.7527.7527.7527.75-
29 Jan 202427.6527.6527.6527.6427.64385
26 Jan 202427.6727.6727.6527.6827.689,503
25 Jan 202427.5827.5827.5827.5827.58-
24 Jan 202427.7227.7227.7227.7227.72-
23 Jan 202427.4527.6127.4527.5027.5010,131
22 Jan 202427.5627.5627.5627.5627.56-
19 Jan 202427.3327.4327.3327.4727.476,887
18 Jan 202427.3827.3827.3027.2727.273,427
17 Jan 202427.4127.4127.4127.3727.37470
16 Jan 202427.2927.2927.2927.4027.40154
15 Jan 202427.4527.4527.4527.4527.45-
12 Jan 202427.4227.4227.4227.4227.42-
11 Jan 202427.3127.3327.2227.1927.192,914
10 Jan 202427.2327.2327.2327.2327.23-
09 Jan 202427.1727.1727.1727.1727.17-
08 Jan 202427.1027.1027.1027.1027.10-
05 Jan 202427.2027.2027.2027.2027.20-
04 Jan 202427.1727.1727.1727.3727.37360
03 Jan 202427.3027.3027.3027.3027.30-
02 Jan 202427.3627.3627.3627.3627.36-
29 Dec 202327.3327.3327.3327.3327.33-
28 Dec 202327.3127.3127.3127.3127.31-
27 Dec 202327.2227.2227.2227.2327.23400
22 Dec 202326.9726.9726.9726.9726.97-
21 Dec 202326.9126.9126.9126.9126.91-
20 Dec 202327.1227.1227.1227.1227.12-
19 Dec 202327.2227.2227.2227.2227.22-
18 Dec 202327.1727.1727.1727.1727.17-
15 Dec 202327.0527.0527.0527.0527.05-
14 Dec 202327.1427.1427.1427.1427.14-
13 Dec 202327.0127.0127.0127.0127.01-
12 Dec 202326.7726.7726.7726.8626.86695
11 Dec 202326.4426.4426.4426.7526.7577
08 Dec 202326.4326.4326.4326.4326.43-
07 Dec 202326.4526.4526.4526.4526.45635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...