Nasdaq · FCVT · ETF
First Trust SSI Strategic Convertible Securities ETF (FCVT) ETF price history
Every Nasdaq trading session of First Trust SSI Strategic Convertible Securities ETF from Nov 4, 2015 to Sep 28, 2026: 2,739 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCVT adjusted close, 2015 to 2026
- $54.63
- All time high, 2026
- $54.85
- 52 week high, $40.73 low
- 2,739
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
FCVT key facts
- First Trust SSI Strategic Convertible Securities ETF (FCVT) closed at $48.83 on Sep 28, 2026 on Nasdaq.
- FCVT's all time high close is $54.63, set on Jun 22, 2026; its all time low close is $15.07 on Feb 12, 2016.
- FCVT's 52 week range is $40.73 to $54.85.
- FCVT returned +16.8% over the year to Sep 28, 2026 and +28.2% over five years.
- Over ten years FCVT returned +176%, +10.7% a year compounded.
- FCVT's deepest drawdown was -31.8% from Feb 12, 2021 to Oct 27, 2023.
- DataCedar holds 2,739 daily sessions of FCVT history from Nov 4, 2015 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FCVT price chart, 2015 to 2026
FCVT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -6.6% |
| 6 months | +11.9% |
| Year to date | +13.5% |
| 1 year | +16.8% |
| 3 years | +64.5% |
| 5 years | +28.2% |
| 10 years | +175.7% |
| Since Nov 4, 2015 | +190.2% |
| Compound annual growth, 10.9 years | +10.3% |
FCVT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $54.63 on Jun 22, 2026
- All time low close
- $15.07 on Feb 12, 2016
- 52 week high
- $54.85 on Jun 22, 2026
- 52 week low
- $40.73 on Nov 21, 2025
- Deepest drawdown
- -31.8% from Feb 12, 2021 to Oct 27, 2023, recovered Sep 11, 2025
- Best single session
- +6.3% on Mar 24, 2020
- Worst single session
- -10.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 58%
- Growth of 1 since 2015
- 2.9×
- Best calendar year
- 2020, +51%
- Worst calendar year
- 2022, -21%
FCVT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 4, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $43.13 | $54.85 | $42.43 | $48.83 | +14.1% | 5.5M | 185 |
| 2025 | $35.72 | $44.40 | $30.74 | $42.79 | +19.6% | 8.9M | 250 |
| 2024 | $31.76 | $37.72 | $30.93 | $35.78 | +11.9% | 6M | 252 |
| 2023 | $29.94 | $32.23 | $27.90 | $31.97 | +7.1% | 6.2M | 250 |
| 2022 | $37.91 | $37.91 | $28.67 | $29.85 | -20.9% | 15.4M | 251 |
| 2021 | $36.41 | $41.42 | $35.18 | $37.72 | +4.2% | 25.1M | 252 |
| 2020 | $24.17 | $37.07 | $17.57 | $36.19 | +51.0% | 20.8M | 253 |
| 2019 | $19.42 | $24.35 | $19.27 | $23.96 | +22.3% | 11.2M | 252 |
| 2018 | $20.03 | $22.04 | $18.11 | $19.59 | -2.3% | 19.5M | 251 |
| 2017 | $17.79 | $22.46 | $17.67 | $20.05 | +12.7% | 4.4M | 251 |
| 2016 | $16.52 | $18.76 | $14.97 | $17.80 | +7.9% | 1.4M | 252 |
| 2015 | $16.80 | $17.32 | $16.32 | $16.50 | n/a | 42.4K | 40 |
FCVT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.83 | -0.8% |
| August 2026 | $49.21 | +0.3% |
| July 2026 | $49.08 | -8.7% |
| June 2026 | $53.78 | +1.2% |
| May 2026 | $53.16 | +7.6% |
| April 2026 | $49.40 | +12.1% |
| March 2026 | $44.06 | -3.4% |
| February 2026 | $45.62 | +0.4% |
| January 2026 | $45.45 | +6.2% |
| December 2025 | $42.79 | -0.9% |
| November 2025 | $43.17 | -1.9% |
| October 2025 | $44.03 | +3.9% |
About the FCVT data
Daily bars. 2,739 sessions from Nov 4, 2015 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 4, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FCVT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
FCVT share price history
