FCVT Historical Stock Prices & CSV Downloads

First Trust SSI Strategic Convertible Securities ETF (FCVT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	45.45	45.45	44.37	44.94	44.94	12,000
Oct 29, 2026	46.22	46.27	45.20	46.10	46.10	16,600
Oct 28, 2026	46.20	46.55	46.11	46.44	46.44	4,600
Oct 27, 2026	45.48	45.96	45.48	45.83	45.83	3,300
Oct 26, 2026	45.04	45.54	44.78	45.17	45.17	35,200
Oct 23, 2026	44.73	44.96	44.50	44.91	44.91	2,500
Oct 22, 2026	45.44	45.57	44.88	45.02	45.02	3,900
Oct 21, 2026	45.90	46.11	45.20	45.97	45.97	3,100
Oct 20, 2026	45.17	45.78	45.12	45.66	45.61	3,800
Oct 19, 2026	45.52	45.81	45.27	45.44	45.39	5,800
Oct 16, 2026	46.28	46.28	45.01	45.20	45.15	4,900
Oct 15, 2026	45.53	46.32	45.10	46.20	46.15	30,900
Oct 14, 2026	47.24	47.24	45.98	46.16	46.12	11,000
Oct 13, 2026	47.82	47.86	47.39	47.56	47.51	160,500
Oct 12, 2026	48.84	48.84	47.95	48.18	48.14	4,600
Oct 9, 2026	49.05	49.09	48.79	48.96	48.91	3,700
Oct 8, 2026	49.21	49.21	48.25	48.43	48.38	10,400
Oct 7, 2026	49.67	49.67	49.19	49.37	49.32	7,500
Oct 6, 2026	50.10	50.14	49.85	50.02	49.97	2,400
Oct 5, 2026	49.53	49.76	49.53	49.76	49.71	2,900
Oct 2, 2026	49.95	49.96	49.64	49.81	49.76	6,500
Oct 1, 2026	49.16	49.31	48.72	48.98	48.94	94,000
Sep 30, 2026	49.22	49.26	48.87	49.02	48.97	4,600
Sep 29, 2026	49.16	49.23	48.99	49.10	49.05	6,300
Sep 28, 2026	49.60	49.60	48.83	48.83	48.78	106,800

Historical stock data.