UK Markets open in 6 hrs 28 mins

First Trust Capital Strength UCITS ETF (FTCS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.19+0.18 (+0.73%)
At close: 04:35PM BST
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20230.000.000.0024.1924.193,360
24 Mar 202323.7723.7723.7723.8323.831,000
23 Mar 202324.0124.0124.0124.0124.01-
22 Mar 202324.2424.2424.2424.2424.24-
21 Mar 202324.1824.1824.1824.1624.161,009
20 Mar 202324.0024.0024.0024.0024.00-
17 Mar 202323.7323.7323.7323.8023.80391
16 Mar 202323.9523.9523.9523.9523.95-
15 Mar 202323.1523.5823.1523.6023.6044
14 Mar 202324.1324.1524.0924.0624.0625,984
13 Mar 202323.9623.9623.9623.9623.96-
10 Mar 202324.2124.2124.2124.2224.22106
09 Mar 202324.4324.4324.4324.4324.43-
08 Mar 202324.4524.4524.4524.4524.45-
07 Mar 202324.8924.8924.6824.6424.645,777
06 Mar 202324.9324.9324.9324.9324.93-
03 Mar 202324.7424.7424.7424.7324.731,469
02 Mar 202324.5124.5924.4824.5524.5522,887
01 Mar 202324.4824.4824.4824.4824.48-
28 Feb 202324.6024.6024.6024.6024.60-
27 Feb 202324.7224.7224.7224.7224.72-
24 Feb 202324.6024.6024.6024.6024.60-
23 Feb 202324.7224.7224.7224.7224.72-
22 Feb 202324.8024.8024.8024.8324.83281
21 Feb 202324.9724.9724.9724.9124.915
20 Feb 202325.1525.1525.1525.1525.15-
17 Feb 202325.0725.0725.0725.0725.07-
16 Feb 202325.2025.2525.2025.1225.12579
15 Feb 202325.1625.1625.1625.1625.16-
14 Feb 202325.1125.1125.1125.1125.11-
13 Feb 202325.3225.3225.3225.3225.32-
10 Feb 202325.1225.1225.1225.1225.12-
09 Feb 202325.3925.3925.3925.2325.23473
08 Feb 202325.2225.2225.2225.2225.22-
07 Feb 202325.0925.0925.0925.0925.09-
06 Feb 202325.3325.3325.3325.3325.33-
03 Feb 202325.4625.4625.4625.4625.46-
02 Feb 202325.3925.3925.3925.3925.39-
01 Feb 202325.3625.3625.3625.4125.411,112
31 Jan 202325.3325.3325.3325.3325.33-
30 Jan 202325.3325.3325.3325.3325.33-
27 Jan 202325.3625.3625.3625.3625.36-
26 Jan 202325.6925.6925.6925.3425.34456
25 Jan 202325.2225.2225.2225.2225.22-
24 Jan 202325.4325.4325.3125.4125.41371
23 Jan 202325.2325.2425.2325.4825.4812
20 Jan 202325.1925.1925.1925.1925.19-
19 Jan 202325.1025.1025.1025.0925.094,943
18 Jan 202325.4925.4925.4925.4925.49-
17 Jan 202325.7825.8125.7825.7725.771,316
16 Jan 202325.8525.8525.8525.8525.85-
13 Jan 202325.8225.8225.8225.8225.82-
12 Jan 202325.8825.8825.8825.8825.88893
11 Jan 202325.6925.8125.6725.7525.7510,849
10 Jan 202325.5025.5025.5025.5025.50-
09 Jan 202325.6925.8125.5625.8425.8424,404
06 Jan 202325.5725.5725.5725.5725.57-
05 Jan 202325.0925.1625.0925.0825.08474
04 Jan 202325.3425.3425.3425.3425.34-
03 Jan 202325.1525.1525.1525.1525.15-
30 Dec 202225.2625.2625.2625.2625.26-
29 Dec 202225.4525.4525.4525.4025.402,488
28 Dec 202225.3325.3325.3325.3325.33395
23 Dec 202225.2925.2925.2925.2925.29-
22 Dec 202225.1625.1625.1625.1625.16-
21 Dec 202225.4825.4825.4825.4825.48-
20 Dec 202225.0825.0825.0825.0825.08-
19 Dec 202225.2525.2525.2525.2525.25-
16 Dec 202225.3425.4325.3425.2225.22520
15 Dec 202225.5625.5625.5625.5625.56-
14 Dec 202226.1926.3826.0626.3826.381,734
13 Dec 202226.1326.3126.1326.3226.32298
12 Dec 202225.7825.9325.7825.9325.931,347
09 Dec 202226.1426.1626.1325.9725.975,800
08 Dec 202226.0226.0226.0026.0626.06370
07 Dec 202225.8325.8325.8325.8725.871,260
06 Dec 202225.9225.9225.9225.9225.92-
05 Dec 202226.2226.2226.2226.2226.22-
02 Dec 202226.4226.4226.4226.3826.38650
01 Dec 202226.3226.3226.3226.3226.32-
30 Nov 202225.8925.8925.8925.7225.721,900
29 Nov 202226.0826.0826.0425.6325.6355
28 Nov 202225.9625.9625.9625.9625.96-
25 Nov 202226.1726.1726.1626.1426.141,200
24 Nov 202226.1526.1826.1426.1126.11760
23 Nov 202226.0526.0526.0526.0526.05-
22 Nov 202225.8125.8125.8125.8625.8668
21 Nov 202225.3125.3125.3125.6825.688
18 Nov 202225.4125.4125.4125.5925.595,000
17 Nov 202225.2325.2325.2325.2325.23196
16 Nov 202225.4225.4225.4225.4625.462,435
15 Nov 202225.5225.5225.5225.5225.52-
14 Nov 202225.4925.4925.4425.4525.451,800
11 Nov 202225.6025.6025.2925.2525.2541,001
10 Nov 202224.6824.6824.6825.3325.33400
09 Nov 202224.9424.9424.9424.9424.94-
08 Nov 202225.0825.0825.0825.0825.08-
07 Nov 202224.6424.6424.6424.6424.64-
04 Nov 202224.4024.4924.4024.3324.33400
03 Nov 202224.3924.3924.3924.3024.301,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...