NasdaqGM - Delayed Quote
USD
First Trust SSI Strategic Convertible Securities ETF (FCVT)
44.94
-0.96
(-2.09%)
At close: October 30 at 4:00:00 PM EDT
Trade FCVT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
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
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
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
Sep 25, 2026
49.64
49.73
49.46
49.48
49.43
5,100
Sep 24, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
49.10
49.53
49.09
49.47
49.42
3,700
Sep 23, 2026
49.91
49.91
49.24
49.35
49.26
68,500
Sep 22, 2026
49.72
49.93
49.72
49.88
49.78
2,400
Sep 21, 2026
49.33
49.73
49.28
49.64
49.55
4,300
Sep 18, 2026
49.06
49.06
48.69
48.97
48.88
18,800
Sep 17, 2026
49.07
49.07
48.76
48.88
48.78
10,900
Sep 16, 2026
48.37
48.76
47.95
48.29
48.20
8,700
Sep 15, 2026
48.47
48.47
48.02
48.13
48.04
13,500
Sep 14, 2026
48.81
48.91
48.20
48.54
48.45
72,800
Sep 11, 2026
49.42
49.66
49.38
49.38
49.28
5,700
Sep 10, 2026
49.74
49.74
49.13
49.21
49.12
2,200
Sep 9, 2026
50.41
50.41
49.92
49.92
49.83
4,400
Sep 8, 2026
49.78
50.43
49.78
50.31
50.21
9,900
Sep 4, 2026
49.73
49.73
49.33
49.52
49.43
25,400
Sep 3, 2026
49.04
49.52
49.04
49.52
49.43
22,900
Sep 2, 2026
48.62
48.83
48.50
48.82
48.73
20,600
Sep 1, 2026
49.06
49.06
48.49
48.69
48.60
27,100
Aug 31, 2026
49.38
49.38
48.94
49.21
49.12
149,000
Aug 28, 2026
50.12
50.21
49.30
49.50
49.41
39,600
Aug 27, 2026
50.60
50.60
49.96
50.31
50.21
125,800
Aug 26, 2026
49.83
50.18
49.74
50.06
49.97
44,100
Aug 25, 2026
49.83
49.91
49.61
49.85
49.76
34,300
Aug 24, 2026
49.54
49.55
49.30
49.37
49.28
25,500
Aug 21, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
50.09
50.09
49.72
50.00
49.90
1,900
Aug 20, 2026
50.21
50.21
49.82
49.93
49.79
13,900
Aug 19, 2026
50.80
50.80
49.85
50.13
49.98
8,300
Aug 18, 2026
51.63
51.63
50.47
50.58
50.43
6,900
Aug 17, 2026
52.19
52.35
51.93
52.00
51.86
53,500
Aug 14, 2026
51.80
52.04
51.67
51.94
51.79
32,100
Aug 13, 2026
51.83
51.99
51.62
51.67
51.53
21,800
Aug 12, 2026
51.30
51.73
51.26
51.72
51.58
15,200
Aug 11, 2026
50.28
50.28
50.28
50.28
50.14
700
Aug 10, 2026
50.67
50.67
50.27
50.27
50.13
6,700
Aug 7, 2026
50.70
50.70
50.15
50.49
50.35
70,500
Aug 6, 2026
50.04
50.79
49.90
49.93
49.79
43,100
Aug 5, 2026
51.25
51.25
50.66
50.69
50.54
24,500
Aug 4, 2026
50.65
51.63
50.26
51.31
51.16
45,200
Aug 3, 2026
48.93
50.31
48.93
50.16
50.02
35,300
Jul 31, 2026
49.88
49.88
48.99
49.08
48.94
28,800
Jul 30, 2026
47.96
49.11
47.96
48.99
48.85
22,100
Jul 29, 2026
48.06
48.17
47.01
47.01
46.88
41,200
Jul 28, 2026
48.75
48.75
47.43
48.24
48.10
54,800
Jul 27, 2026
49.54
49.54
48.57
49.00
48.86
24,300
Jul 24, 2026
50.45
50.45
49.32
49.33
49.19
31,500
Jul 23, 2026
50.51
50.96
50.16
50.28
50.14
359,600
Jul 22, 2026
50.44
51.10
50.44
50.81
50.67
79,100
Jul 21, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
49.87
50.72
49.87
50.72
50.58
4,600
Jul 20, 2026
49.60
50.54
49.35
49.46
49.27
33,700
Jul 17, 2026
49.15
49.47
48.49
49.37
49.19
41,100
Jul 16, 2026
49.89
50.27
49.11
49.33
49.15
49,500
Jul 15, 2026
51.28
51.28
50.00
50.56
50.37
8,200
Jul 14, 2026
51.37
51.45
51.00
51.04
50.85
5,700
Jul 13, 2026
51.37
51.37
50.60
50.72
50.53
14,200
Jul 10, 2026
51.52
51.72
51.42
51.71
51.51
10,500
Jul 9, 2026
52.09
52.34
52.08
52.08
51.89
7,400
Jul 8, 2026
51.06
51.31
50.55
51.31
51.12
8,500
Jul 7, 2026
51.39
51.56
50.84
50.97
50.78
21,400
Jul 6, 2026
51.58
52.41
51.58
51.79
51.60
18,800
Jul 2, 2026
52.64
53.04
50.99
51.49
51.30
56,300
Jul 1, 2026
53.05
53.05
52.31
52.42
52.22
16,100
Jun 30, 2026
53.26
53.79
53.26
53.78
53.58
5,900
Jun 29, 2026
52.53
53.25
52.00
53.16
52.96
10,900
Jun 26, 2026
52.41
52.55
52.12
52.30
52.11
11,800
Jun 25, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
53.80
53.80
53.00
53.17
52.98
15,600
Jun 24, 2026
53.73
53.73
52.50
53.00
52.76
3,400
Jun 23, 2026
53.36
53.98
53.33
53.43
53.18
9,000
Jun 22, 2026
54.83
54.90
54.37
54.68
54.43
34,300
Jun 18, 2026
54.46
54.65
54.04
54.44
54.19
51,200
Jun 17, 2026
53.92
54.68
53.75
53.75
53.51
23,200
Jun 16, 2026
54.10
54.28
53.63
53.63
53.39
14,400
Jun 15, 2026
53.50
54.19
53.50
54.04
53.80
6,300
Jun 12, 2026
52.06
53.07
52.06
52.82
52.58
12,600
Jun 11, 2026
51.15
52.20
50.98
52.07
51.83
26,000
Jun 10, 2026
51.18
51.78
50.64
50.76
50.53
9,300
Jun 9, 2026
52.25
52.77
50.54
51.66
51.42
57,000
Jun 8, 2026
52.54
52.54
51.53
51.86
51.63
5,200
Jun 5, 2026
52.97
52.97
51.42
51.68
51.44
13,200
Jun 4, 2026
53.45
54.21
53.20
53.97
53.73
6,100
Jun 3, 2026
54.48
54.62
53.55
53.80
53.55
15,300
Jun 2, 2026
54.14
54.69
54.14
54.45
54.21
16,900
Jun 1, 2026
53.28
54.13
53.28
53.73
53.49
44,500
May 29, 2026
53.32
53.38
52.63
53.21
52.97
18,300
May 28, 2026
53.16
53.49
53.03
53.20
52.96
9,500
May 27, 2026
52.96
52.96
52.32
52.81
52.57
39,000
May 26, 2026
52.73
52.88
52.32
52.60
52.36
33,800
May 22, 2026
51.97
52.13
51.75
51.88
51.64
13,400
May 21, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
50.68
51.71
50.68
51.71
51.48
6,300
May 20, 2026
50.61
50.83
50.39
50.67
50.39
25,300
May 19, 2026
49.85
50.46
49.31
50.06
49.79
13,400
May 18, 2026
51.86
51.86
49.72
50.35
50.07
50,000
May 15, 2026
51.68
51.71
51.40
51.40
51.12
10,300
May 14, 2026
52.26
52.55
52.04
52.43
52.15
7,000
May 13, 2026
52.07
52.43
51.43
52.18
51.89
18,400
May 12, 2026
51.73
51.73
50.71
51.54
51.26
22,100
May 11, 2026
51.77
52.52
51.77
52.27
51.99
18,500
May 8, 2026
50.98
51.46
50.98
51.40
51.12
19,300
May 7, 2026
51.81
51.81
50.69
50.97
50.70
10,400
May 6, 2026
51.43
51.90
51.35
51.90
51.62
11,200
May 5, 2026
50.70
51.08
50.70
50.90
50.63
45,800
May 4, 2026
50.18
50.87
50.15
50.28
50.01
25,400
May 1, 2026
49.41
50.18
49.41
49.92
49.64
48,000
Apr 30, 2026
49.01
49.60
48.82
49.49
49.22
53,600
Apr 29, 2026
49.10
49.10
48.35
48.60
48.34
14,500
Apr 28, 2026
48.42
48.44
47.85
48.13
47.87
3,800
Apr 27, 2026
49.40
49.40
48.69
48.98
48.71
54,000
Apr 24, 2026
49.74
49.74
49.01
49.01
48.74
7,100
Apr 23, 2026
49.14
49.57
48.99
49.15
48.88
3,900
Apr 22, 2026
49.32
49.32
48.89
49.15
48.88
4,700
Apr 21, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
49.45
49.45
48.46
48.82
48.55
18,300
Apr 20, 2026
49.04
49.25
48.74
49.23
48.92
10,200
Apr 17, 2026
49.01
49.09
48.79
48.94
48.63
18,700
Apr 16, 2026
48.16
48.77
48.16
48.77
48.46
16,100
Apr 15, 2026
48.11
48.18
47.63
48.18
47.88
2,700
Apr 14, 2026
48.10
48.31
47.94
48.18
47.87
29,500
Apr 13, 2026
47.12
47.63
47.12
47.57
47.27
5,400
Apr 10, 2026
47.50
47.50
46.99
47.08
46.78
3,800
Apr 9, 2026
47.30
47.40
46.80
47.17
46.87
14,300
Apr 8, 2026
46.92
47.05
46.46
46.81
46.51
34,100
Apr 7, 2026
45.22
45.62
45.13
45.62
45.33
39,000
Apr 6, 2026
45.28
45.73
45.27
45.34
45.05
96,200
Apr 2, 2026
45.24
45.37
44.93
45.34
45.05
4,300
Apr 1, 2026
44.53
45.10
44.53
44.85
44.56
3,300
Mar 31, 2026
43.46
44.21
43.24
44.18
43.90
14,900
Mar 30, 2026
44.06
44.06
42.54
42.96
42.69
9,000
Mar 27, 2026
44.12
44.50
43.62
43.76
43.49
10,300
Mar 26, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
45.37
45.37
44.32
44.40
44.12
25,500
Mar 25, 2026
45.69
45.87
45.42
45.58
45.25
19,400
Mar 24, 2026
44.66
45.31
44.66
45.25
44.92
31,200
Mar 23, 2026
44.85
45.40
44.79
44.94
44.61
20,600
Mar 20, 2026
45.73
45.73
44.35
44.54
44.22
26,500
Mar 19, 2026
44.69
45.68
44.69
45.68
45.35
23,900
Mar 18, 2026
45.35
45.87
45.13
45.23
44.90
55,200
Mar 17, 2026
45.13
45.53
45.04
45.43
45.10
20,900
Mar 16, 2026
44.89
45.29
44.86
44.99
44.66
16,700
Mar 13, 2026
44.54
45.03
44.33
44.40
44.08
12,900
Mar 12, 2026
44.98
44.98
44.32
44.38
44.05
14,600
Mar 11, 2026
45.19
45.42
45.00
45.17
44.84
34,000
Mar 10, 2026
45.26
45.48
44.94
44.94
44.61
31,500
Mar 9, 2026
43.85
45.00
43.85
45.00
44.67
11,200
Mar 6, 2026
44.53
44.87
44.04
44.11
43.78
19,400
Mar 5, 2026
45.57
45.57
44.60
45.07
44.74
11,300
Mar 4, 2026
45.46
45.86
45.33
45.57
45.23
32,800
Mar 3, 2026
45.38
45.62
44.62
45.22
44.89
39,100
Mar 2, 2026
45.59
46.14
45.59
46.14
45.80
18,800
Feb 27, 2026
45.75
45.84
45.44
45.79
45.45
16,300
Feb 26, 2026
46.51
46.51
45.64
46.01
45.67
19,700
Feb 25, 2026
46.70
47.12
46.38
46.42
46.08
21,400
Feb 24, 2026
45.99
46.40
45.92
46.26
45.92
24,800
Feb 23, 2026
45.94
46.08
45.60
45.74
45.41
38,500
Feb 20, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
46.02
46.47
45.81
46.07
45.73
23,500
Feb 19, 2026
46.17
46.25
45.84
46.19
45.81
161,700
Feb 18, 2026
46.11
46.53
46.07
46.28
45.90
17,800
Feb 17, 2026
45.70
46.38
45.61
46.19
45.81
7,400
Feb 13, 2026
45.77
46.21
45.61
46.03
45.65
22,900
Feb 12, 2026
46.07
46.65
45.57
45.71
45.34
26,900
Feb 11, 2026
46.47
46.47
45.60
46.06
45.68
4,400
Feb 10, 2026
46.34
46.34
46.02
46.04
45.66
18,400
Feb 9, 2026
45.81
46.40
45.81
46.35
45.97
14,100
Feb 6, 2026
45.33
45.83
45.06
45.83
45.45
35,500
Feb 5, 2026
44.96
45.09
44.41
44.49
44.12
49,200
Feb 4, 2026
46.18
46.18
44.63
45.33
44.95
42,800
Feb 3, 2026
46.20
46.29
45.65
46.17
45.79
23,900
Feb 2, 2026
45.57
46.16
45.57
45.99
45.61
11,000
Jan 30, 2026
46.55
46.56
45.46
45.66
45.28
24,000
Jan 29, 2026
47.03
47.03
45.97
46.62
46.23
91,800
Jan 28, 2026
46.64
47.17
46.64
47.03
46.64
156,300
Jan 27, 2026
46.08
46.46
46.08
46.37
45.99
24,900
Jan 26, 2026
46.00
46.07
45.78
45.78
45.40
160,600
Jan 23, 2026
46.07
46.07
45.74
46.00
45.62
36,000
Jan 22, 2026
46.10
46.22
45.90
46.05
45.67
15,500
Jan 21, 2026
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
45.94
45.94
45.06
45.68
45.30
10,600
Jan 20, 2026
45.24
45.83
45.22
45.48
45.06
160,600
Jan 16, 2026
45.72
45.87
45.55
45.71
45.28
4,500
Jan 15, 2026
45.44
46.06
45.44
45.63
45.21
22,200
Jan 14, 2026
45.42
45.44
45.01
45.32
44.90
10,800
Jan 13, 2026
45.46
45.56
45.36
45.45
45.03
4,700
Jan 12, 2026
44.70
45.35
44.67
45.24
44.82
15,500
Jan 9, 2026
44.68
44.91
44.66
44.74
44.33
9,800
Jan 8, 2026
44.97
44.97
44.36
44.46
44.04
17,300
Jan 7, 2026
45.10
45.10
44.72
44.85
44.44
22,500
Jan 6, 2026
44.30
45.13
44.30
45.10
44.68
31,500
Jan 5, 2026
44.17
44.33
43.82
44.27
43.86
25,100
Jan 2, 2026
43.37
43.79
43.37
43.79
43.38
113,500
Dec 31, 2025
43.31
43.32
43.03
43.03
42.64
14,300
Dec 30, 2025
43.79
43.79
43.19
43.28
42.88
4,000
Dec 29, 2025
43.59
43.59
43.34
43.57
43.17
12,700
Dec 26, 2025
43.83
43.83
43.62
43.64
43.24
19,000
Dec 24, 2025
43.92
43.92
43.72
43.77
43.36
3,100
Dec 23, 2025
43.80
43.84
43.70
43.77
43.36
13,000
Dec 22, 2025
43.98
44.17
43.87
43.95
43.54
24,900
Dec 19, 2025
42.80
43.75
42.80
43.50
43.10
16,600
Dec 18, 2025
42.61
43.00
42.61
42.76
42.36
5,300
Dec 17, 2025
43.04
43.04
42.23
42.23
41.84
7,600
Dec 16, 2025
43.08
43.08
42.44
42.81
42.41
86,900
Dec 15, 2025
43.71
43.71
42.86
42.86
42.46
9,700
Dec 12, 2025
0.045
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
44.06
44.07
43.25
43.51
43.10
25,100
Dec 11, 2025
43.65
44.32
43.65
44.22
43.76
50,100
Dec 10, 2025
43.83
44.12
43.62
43.85
43.40
88,500
Dec 9, 2025
43.63
43.99
43.63
43.77
43.32
132,100
Dec 8, 2025
43.93
43.93
43.43
43.70
43.25
6,300
Dec 5, 2025
43.77
43.77
43.46
43.62
43.17
7,900
Dec 4, 2025
43.28
43.73
43.28
43.71
43.26
33,700
Dec 3, 2025
43.20
43.32
43.03
43.29
42.84
14,400
Dec 2, 2025
43.40
43.40
42.99
43.10
42.65
9,200
Dec 1, 2025
43.32
43.52
42.94
43.01
42.57
82,000
Nov 28, 2025
43.20
43.50
43.20
43.46
43.01
147,400
Nov 26, 2025
42.83
43.14
42.78
43.12
42.68
65,100
Nov 25, 2025
42.43
42.74
42.06
42.74
42.30
7,100
Nov 24, 2025
41.80
42.41
41.80
42.40
41.96
23,400
Nov 21, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 21, 2025
41.17
41.65
41.00
41.42
40.99
41,300
Nov 20, 2025
42.92
42.92
41.24
41.30
40.82
159,500
Nov 19, 2025
42.15
42.41
42.02
42.23
41.75
9,800
Nov 18, 2025
42.07
42.43
41.67
42.09
41.60
13,900
Nov 17, 2025
42.51
42.58
41.92
42.22
41.73
32,000
Nov 14, 2025
42.05
42.81
42.05
42.29
41.81
56,600
Nov 13, 2025
43.65
43.65
42.56
42.67
42.18
58,800
Nov 12, 2025
44.24
44.24
43.69
43.76
43.26
21,100
Nov 11, 2025
44.25
44.25
43.93
43.99
43.49
100,300
Nov 10, 2025
44.27
44.63
44.14
44.37
43.86
23,600
Nov 7, 2025
43.53
44.02
42.70
43.73
43.23
56,600
Nov 6, 2025
44.12
44.14
43.55
43.55
43.05
99,200
Nov 5, 2025
43.69
44.26
43.69
44.16
43.65
10,700
Nov 4, 2025
43.77
44.28
43.56
43.56
43.06
3,800
Nov 3, 2025
44.44
44.69
44.26
44.62
44.10
6,000
Oct 31, 2025
44.26
44.38
44.10
44.38
43.87
12,700
