UK Markets open in 1 hr 25 mins

First Trust Capital Strength UCITS ETF (FTCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.68+0.23 (+0.97%)
At close: 04:00PM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 2022------
05 Jul 202223.1023.1023.1023.1923.1984
04 Jul 202223.6823.6823.6823.6823.68-
01 Jul 202223.4423.4423.4423.4423.44-
30 Jun 202223.2223.2223.2223.3923.391,508
29 Jun 202223.4523.4523.4523.4523.45-
28 Jun 202223.7723.7723.7723.7723.77-
27 Jun 202223.9023.9523.9023.9523.954,129
24 Jun 202223.5123.5123.5123.7123.71-
23 Jun 202223.2123.2123.2123.2123.21432
22 Jun 202223.1323.1323.1323.1323.13-
21 Jun 202223.0823.0823.0823.0823.08-
20 Jun 202222.7222.7222.7222.7222.72-
17 Jun 202222.6722.6922.6722.5722.57330
16 Jun 202222.5822.5822.5822.5122.5126
15 Jun 202223.0323.0323.0322.8522.8589
14 Jun 202222.7822.7822.7822.8222.82477
13 Jun 202223.0423.0423.0423.0423.04-
10 Jun 202223.9023.9023.8923.5023.501,100
09 Jun 202224.2424.2424.2424.2424.24-
08 Jun 202224.6924.6924.6324.6324.632,587
07 Jun 202224.3324.5024.3324.5024.50973
06 Jun 202224.7024.7024.5324.5324.534,697
01 Jun 202224.6824.6824.4724.3324.33221
31 May 202224.6924.8924.5724.6624.662,306
30 May 202225.1525.1525.1525.1625.161,000
27 May 202224.6524.6524.6524.7824.78-
26 May 202224.1924.1924.1924.5024.50223
25 May 202224.3024.3024.3024.2624.26112
24 May 202223.8023.8023.8023.9123.91320
23 May 202224.1424.1424.1424.1424.14-
20 May 202223.5523.5523.5523.5523.55-
19 May 202223.5023.5023.5023.5523.55720
18 May 202224.4424.4424.1624.1924.195,046
17 May 202224.7024.7024.7024.7024.70-
16 May 202224.4324.4324.4324.3624.364,375
13 May 202224.3324.3324.3324.3924.395,000
12 May 202223.9023.9023.7824.0024.00874
11 May 202224.5524.5524.3124.4324.43884
10 May 202224.0224.0224.0224.1724.17197
09 May 202224.3924.4424.3924.4424.441,144
06 May 202224.6924.6924.6924.7524.75418
05 May 202224.9224.9224.9224.9224.92-
04 May 202224.9724.9724.9724.9524.9573
03 May 202224.7924.7924.7925.0025.00897
29 Apr 202225.1625.1625.1625.1725.1710
28 Apr 202225.2525.2525.0025.1525.15108
27 Apr 202225.1425.1425.0825.2425.24377
26 Apr 202225.6625.6625.6625.2925.291,203
25 Apr 202225.3225.3225.0025.0825.08-
22 Apr 202226.0126.0126.0125.6925.695,001
21 Apr 202226.4026.4026.4026.3826.3871
20 Apr 202225.9626.2525.9626.2526.25983
19 Apr 202225.9225.9225.9225.9225.92-
14 Apr 202226.0426.0426.0326.0926.099,969
13 Apr 202225.9925.9925.9925.9925.99-
12 Apr 202226.2126.2126.2126.2126.21-
11 Apr 202226.2826.2826.2226.2226.22330
08 Apr 202226.3326.3326.3326.5026.50162
07 Apr 202226.0126.0126.0126.0126.01-
06 Apr 202226.0626.0626.0626.1126.1170
05 Apr 202226.4226.4226.4226.4226.4224
04 Apr 202226.2926.2926.2926.2026.20-
01 Apr 202226.1326.1426.1326.1626.165,952
31 Mar 202226.5526.5526.4926.4826.48194
30 Mar 202226.4626.4626.4626.4526.452,244
29 Mar 202226.4626.5826.3826.3626.362,944
28 Mar 202226.2326.2326.2326.0726.07-
25 Mar 202225.9725.9725.9725.9725.97-
24 Mar 202225.9425.9425.7325.8025.801,329
23 Mar 202225.8125.8725.8125.7525.755,301
22 Mar 202226.1226.1226.1226.0026.0029
21 Mar 202225.9225.9225.9225.9225.92-
18 Mar 202225.6925.6925.6925.6925.69-
17 Mar 202225.4525.4525.4525.6025.60610
16 Mar 202225.3625.3625.3625.3625.36-
15 Mar 202225.1125.1125.1125.1125.11-
14 Mar 202224.7124.7524.7124.9324.938,587
11 Mar 202225.1925.1925.1924.9924.99127
10 Mar 202224.6124.6124.6124.6124.61-
09 Mar 202225.0825.0825.0824.9624.96862
08 Mar 202224.9024.9024.9024.7224.721,106
07 Mar 202225.4025.4025.4025.4025.40-
04 Mar 202225.3725.3725.3725.3725.37-
03 Mar 202225.4725.4725.4725.4925.491,091
02 Mar 202225.4325.4325.4325.4325.43600
01 Mar 202225.2425.2425.2425.1125.11127
28 Feb 202225.3625.3625.3625.3425.342
25 Feb 202225.2525.2525.2525.2525.25-
24 Feb 202223.8624.2323.8624.2824.28414
23 Feb 202224.9224.9224.9224.9224.92-
22 Feb 202225.5025.5025.0025.1225.121,240
21 Feb 202224.9624.9624.9624.9624.96-
18 Feb 202225.2825.2825.2825.2825.28-
17 Feb 202225.3825.3825.3825.3825.38-
16 Feb 202225.4825.4825.4825.4625.463,249
15 Feb 202225.5925.5925.5925.5925.59-
14 Feb 202225.1825.1825.0825.2425.245,511
11 Feb 202225.7525.7525.7525.7525.75-
10 Feb 202226.1826.1826.1426.1426.14479
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...