UK Markets close in 6 hrs 15 mins

First Trust Capital Strength UCITS ETF (FTCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
23.41+0.38 (+1.63%)
As of 08:25AM BST. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202223.4123.4123.4123.4123.41-
03 Oct 202222.8322.8322.8322.8322.83-
30 Sept 202222.7422.7422.7422.7422.74-
29 Sept 202222.7122.7122.7122.5822.58200
28 Sept 202223.0323.0323.0323.0323.03441
27 Sept 202222.7522.7522.7522.6422.64609
26 Sept 202222.6722.6722.6722.6722.67-
23 Sept 202222.7922.7922.7922.7922.79-
22 Sept 202223.0523.0523.0523.0523.05-
21 Sept 202223.6123.6123.6123.6123.61945
20 Sept 202223.4123.4123.4123.4123.41-
16 Sept 202223.5423.5423.5423.5423.54-
15 Sept 202223.8723.8723.8723.8723.87-
14 Sept 202223.8923.8923.8923.8923.89-
13 Sept 202224.2324.2324.2324.2324.23-
12 Sept 202224.8224.8224.8224.8224.82-
09 Sept 202224.5524.5524.5424.6124.61660
08 Sept 202224.1024.3324.0324.3424.3411,246
07 Sept 202223.9423.9423.9423.9423.94-
06 Sept 202223.8723.8723.8723.8723.87-
05 Sept 202223.8024.4623.7923.8223.821,906
02 Sept 202224.2224.2224.2224.2224.22-
01 Sept 202223.8923.8923.5823.8923.892,358
31 Aug 202224.0724.0723.8423.9223.925,588
30 Aug 202224.0324.0323.9223.9223.924,060
26 Aug 202224.7724.7724.7724.7724.77-
25 Aug 202225.0525.0825.0424.9324.937,074
24 Aug 202224.9124.9124.9124.9124.91-
23 Aug 202225.0625.0625.0624.8924.89161
22 Aug 202225.1725.1725.1725.1725.17-
19 Aug 202225.4125.4125.4125.4125.41-
18 Aug 202225.5625.5625.5625.5625.56-
17 Aug 202225.7725.7725.7725.5525.55-
16 Aug 202225.6325.6325.6325.6325.63-
15 Aug 202225.4425.4425.4425.4425.44-
12 Aug 202225.2725.2725.2725.2725.27-
11 Aug 202225.2425.2425.2425.2425.24-
10 Aug 202225.0725.0725.0725.0725.07-
09 Aug 202224.7724.7724.7724.7724.77-
08 Aug 202224.9224.9224.9224.8524.852,009
05 Aug 202224.5224.5224.5224.5124.51-
04 Aug 202224.5724.8924.5724.7524.75291
03 Aug 202224.5024.6024.5024.6424.641,420
02 Aug 202224.5124.6024.3724.6524.65193
01 Aug 202224.7124.7124.7124.7124.71-
29 Jul 202224.7024.7024.6224.5724.5715,048
28 Jul 202224.3324.3324.1724.4124.4117
27 Jul 202224.1624.1624.1624.0024.005,000
26 Jul 202223.9723.9723.9523.9723.9785
25 Jul 202223.9224.1023.9224.0524.05314
22 Jul 202224.0524.0524.0524.0524.05-
21 Jul 202223.8723.8723.8723.8623.862,102
20 Jul 202223.6023.6023.6023.7923.79-
19 Jul 202224.1124.1123.5023.6223.628,022
18 Jul 202223.4723.4723.4723.4723.47-
15 Jul 202223.4923.4923.4923.4923.49-
14 Jul 202222.9422.9422.9422.9422.94-
13 Jul 202223.3223.3223.3223.3223.32-
12 Jul 202223.6423.6423.6423.7323.73500
11 Jul 202223.6923.6923.6923.7223.721,329
08 Jul 202223.6623.7423.6623.8523.85284
07 Jul 202223.7823.7823.7823.7823.78400
06 Jul 202223.6723.6723.6123.6123.613,106
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...