Get the Stockscreener App
33.45
0.03%
-0.010
First Trust SSI Strategic Convertible Securities ETF Stock (FCVT) Price History
The historical daily chart and data for First Trust SSI Strategic Convertible Securities ETF stock (FCVT), show that the latest closing stock price as of May 10, 2024, is $33.45.
- First Trust SSI Strategic Convertible Securities ETF all-time high stock price is $55.99, occurred on February 16, 2021.
- The lowest First Trust SSI Strategic Convertible Securities ETF stock price recorded was $22.24 on February 11, 2016. Since then, First Trust SSI Strategic Convertible Securities ETF's stock price has risen over 50.40% to $33.45 now.
- The 52-week high stock price for FCVT is $34.23, representing a 2.33% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for FCVT is $29.25, indicating a -12.56% decrease from the current share price, occurred on October 30, 2023.
- The closing price of First Trust SSI Strategic Convertible Securities ETF (FCVT) stock in the beginning of 2023 was $41.46. The stock closed the year at $31.84, a loss of over -23.20% for the year.
The table below shows more information about FCVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $33.50 | $33.27 | $0.23 | 11,273.0 | -0.03% |
| May 09, 2024 | $33.50 | $33.07 | $0.43 | 4,208.0 | +0.33% |
| May 08, 2024 | $33.50 | $33.35 | $0.15 | 78,121.0 | -0.77% |
| May 07, 2024 | $33.73 | $33.53 | $0.1989 | 3,566.0 | -0.30% |
| May 06, 2024 | $33.71 | $33.44 | $0.27 | 4,705.0 | +1.20% |
| May 03, 2024 | $33.56 | $33.23 | $0.33 | 16,162.0 | +0.76% |
| May 02, 2024 | $33.09 | $32.96 | $0.13 | 2,463.0 | +0.73% |
| May 01, 2024 | $33.22 | $32.40 | $0.82 | 97,624.0 | -0.49% |
| Apr 30, 2024 | $33.35 | $32.98 | $0.367 | 36,618.0 | -1.02% |
| Apr 29, 2024 | $33.42 | $33.16 | $0.26 | 136,580.0 | +0.42% |
| Apr 26, 2024 | $33.29 | $32.78 | $0.5096 | 41,853.0 | +0.39% |
| Apr 25, 2024 | $33.16 | $32.78 | $0.38 | 21,072.0 | -0.15% |
| Apr 24, 2024 | $33.68 | $32.94 | $0.74 | 189,461.0 | +0.27% |
| Apr 23, 2024 | $33.01 | $32.62 | $0.39 | 3,542.0 | +1.04% |
| Apr 22, 2024 | $32.70 | $32.51 | $0.19 | 10,196.0 | +0.52% |
| Apr 19, 2024 | $32.60 | $32.37 | $0.2332 | 15,502.0 | -0.25% |
| Apr 18, 2024 | $32.86 | $32.56 | $0.2999 | 11,902.0 | -0.34% |
| Apr 17, 2024 | $32.79 | $32.58 | $0.21 | 6,348.0 | -0.12% |
| Apr 16, 2024 | $32.88 | $32.37 | $0.51 | 105,092.0 | -0.70% |
| Apr 15, 2024 | $33.51 | $32.83 | $0.68 | 11,623.0 | -0.99% |
First Trust SSI Strategic Convertible Securities ETF Stock (FCVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust SSI Strategic Convertible Securities ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust SSI Strategic Convertible Securities ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust SSI Strategic Convertible Securities ETF Stock (FCVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $33.73 | $32.40 | $1.33 | 229,395.0 | +1.43% |
| Apr, 2024 | $34.17 | $32.37 | $1.80 | 822,147.0 | -3.26% |
| Mar, 2024 | $34.23 | $33.13 | $1.10 | 739,630.0 | +2.65% |
| Feb, 2024 | $33.67 | $32.55 | $1.12 | 159,592.0 | +1.50% |
| Jan, 2024 | $33.27 | $32.24 | $1.03 | 611,689.0 | -1.83% |
First Trust SSI Strategic Convertible Securities ETF Stock (FCVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.60 | $31.53 | $2.07 | 1,183,002.0 | +5.68% |
| Nov, 2023 | $31.61 | $29.42 | $2.19 | 875,933.0 | +7.10% |
| Oct, 2023 | $31.08 | $29.25 | $1.83 | 282,162.0 | -5.21% |
| Sep, 2023 | $32.36 | $30.79 | $1.57 | 159,252.0 | -3.36% |
| Aug, 2023 | $33.38 | $31.31 | $2.07 | 400,741.0 | -3.68% |
| Jul, 2023 | $33.45 | $32.21 | $1.24 | 761,456.0 | +2.20% |
| Jun, 2023 | $32.66 | $31.17 | $1.49 | 235,304.0 | +4.85% |
| May, 2023 | $31.67 | $30.95 | $0.72 | 273,573.0 | -0.48% |
| Apr, 2023 | $32.13 | $31.03 | $1.10 | 484,900.0 | -1.91% |
| Mar, 2023 | $32.60 | $30.75 | $1.85 | 392,097.0 | -0.47% |
| Feb, 2023 | $33.30 | $31.80 | $1.50 | 574,797.0 | -2.05% |
| Jan, 2023 | $32.81 | $31.46 | $1.35 | 592,185.0 | +2.80% |
First Trust SSI Strategic Convertible Securities ETF Stock (FCVT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.15 | $31.36 | $1.79 | 1,056,808.0 | -2.78% |
| Nov, 2022 | $32.80 | $31.12 | $1.68 | 1,002,758.0 | +2.18% |
| Oct, 2022 | $32.19 | $30.57 | $1.62 | 1,036,953.0 | +2.89% |
| Sep, 2022 | $34.14 | $31.07 | $3.07 | 1,530,508.0 | -6.54% |
| Aug, 2022 | $34.85 | $33.05 | $1.80 | 1,194,631.0 | +0.39% |
| Jul, 2022 | $33.36 | $31.35 | $2.01 | 558,451.0 | +5.06% |
| Jun, 2022 | $34.66 | $31.06 | $3.60 | 1,434,394.0 | -7.28% |
| May, 2022 | $35.97 | $32.10 | $3.87 | 1,367,180.0 | -3.89% |
| Apr, 2022 | $39.03 | $35.33 | $3.70 | 1,753,276.0 | -8.49% |
| Mar, 2022 | $39.08 | $35.66 | $3.42 | 1,543,359.0 | +2.16% |
| Feb, 2022 | $39.30 | $35.89 | $3.41 | 1,076,088.0 | -0.24% |
| Jan, 2022 | $41.62 | $36.03 | $5.59 | 1,874,712.0 | -8.20% |
0.28%
0.06%
Cap:
|
Volume (24h):