UK markets open in 5 hours 33 minutes

First Trust Capital Strength UCITS ETF (FTCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.36-0.02 (-0.10%)
At close: 09:18AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
09 Feb 202226.3426.3426.3426.3426.34-
08 Feb 202226.0526.0526.0526.0526.05-
07 Feb 202226.0326.0326.0326.0326.03-
04 Feb 202226.3426.3425.9125.9725.9710,002
03 Feb 202226.3926.5726.3126.5726.5718,945
02 Feb 202226.3326.4726.3326.4726.478,813
01 Feb 202226.0626.1626.0626.1326.132,019
31 Jan 202225.8826.0825.8626.0826.085,064
28 Jan 202225.5425.5425.5425.5425.54-
27 Jan 202225.7025.7225.7025.8425.845,406
26 Jan 202226.1126.1126.1125.9625.96281
25 Jan 202225.9525.9525.9525.7125.712,147
24 Jan 202226.3726.3726.2625.5925.59760
21 Jan 202226.1726.6126.1726.4826.482,241
20 Jan 202226.6926.6926.6926.8626.86130
19 Jan 202226.6726.6726.6726.7626.761,687
18 Jan 202226.7826.7826.5926.5926.591,887
17 Jan 202227.0527.0527.0527.0527.05-
14 Jan 202227.3227.3327.3026.9726.972,220
13 Jan 202227.1027.1027.1027.4027.40373
12 Jan 202227.4127.4127.4127.4127.41-
11 Jan 202227.1927.1927.1927.1927.19-
10 Jan 202227.4227.4227.0627.0627.06726
07 Jan 202227.4427.4427.4427.4427.44-
06 Jan 202227.6827.8727.6827.6827.68538
05 Jan 202227.9227.9227.9228.0628.06364
04 Jan 202228.0828.0827.9228.0828.081,190
31 Dec 202128.1428.1428.1428.1428.14-
30 Dec 202128.1728.3528.1728.3528.351,424
29 Dec 202128.2228.3828.2228.2428.241,090
24 Dec 202127.9327.9327.9327.7527.75118
23 Dec 202127.7727.7727.7727.7727.77-
22 Dec 202127.5227.5227.5227.4827.48970
21 Dec 202127.1727.3127.1727.1027.10345
20 Dec 202126.8826.8826.8826.8926.8928
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...