Skip to main content
logo
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
25.68
-0.11 (-0.44%)
At close: Mar 11, 2026, 4:00 PM EDT
25.68
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202625.6825.6825.6825.6825.68-0.44%21
Mar 10, 202626.0426.0425.8025.8025.80-1.24%168
Mar 9, 202625.8426.1225.8426.1226.12-0.23%138
Mar 6, 202626.1826.1826.1826.1826.18-1.02%38
Mar 5, 202626.4026.4526.4026.4526.45-0.16%684
Mar 4, 202626.5026.5026.5026.5026.490.29%234
Mar 3, 202626.4226.4226.4226.4226.42-0.82%17
Mar 2, 202626.7326.7326.6426.6426.64-0.18%564
Feb 27, 202626.6926.6926.6926.6926.69-0.79%14
Feb 26, 202626.9026.9026.9026.9026.901.26%10
Feb 25, 202626.5626.5626.5626.5626.56-0.12%3
Feb 24, 202626.6026.6026.6026.6026.601.03%104
Feb 23, 202626.2826.3326.2826.3326.33-2.23%351
Feb 20, 202626.8526.9326.8526.9326.930.67%1,323
Feb 19, 202626.6426.7526.6426.7526.75-1.23%5,343
Feb 18, 202627.0827.0827.0827.0827.081.04%6
Feb 17, 202626.8026.8026.8026.8026.80-0.40%32
Feb 13, 202626.9126.9126.9126.9126.911.08%67
Feb 12, 202626.6226.6226.6226.6226.62-2.66%87
Feb 11, 202627.3527.3527.3527.3527.35-0.44%16
Feb 10, 202627.4727.4727.4727.4727.470.58%10
Feb 9, 202627.3127.3127.3127.3127.31-0.15%85
Feb 6, 202627.3527.3527.3527.3527.352.36%25
Feb 5, 202626.7226.7226.7226.7226.72-1.22%573
Feb 4, 202627.0527.0527.0527.0527.051.86%86
Feb 3, 202626.5526.5526.5526.5526.55-2.95%52
Feb 2, 202627.3327.3627.3327.3627.360.73%219
Jan 30, 202627.1627.1627.1627.1627.160.09%44
Jan 29, 202627.0627.1427.0627.1427.14-0.67%920
Jan 28, 202627.4627.4627.3127.3227.32-0.74%2,040
Jan 27, 202627.4527.5227.4527.5227.52-0.53%8,845
Jan 26, 202627.6727.6727.6727.6727.670.49%10
Jan 23, 202627.5327.5327.5327.5327.53-0.83%12
Jan 22, 202627.7727.7727.7727.7727.760.62%29
Jan 21, 202627.5927.5927.5927.5927.591.86%98
Jan 20, 202627.0927.0927.0927.0927.09-2.15%9
Jan 16, 202627.6827.6827.6827.6827.68-1.10%6
Jan 15, 202627.9928.0027.9927.9927.99-0.02%1,605
Jan 14, 202628.0028.0028.0028.0028.000.42%9
Jan 13, 202627.8827.8827.8827.8827.88-0.67%29
Jan 12, 202628.0728.0728.0728.0728.07-0.97%9
Jan 9, 202628.3428.3428.3428.3428.34-0.01%25
Jan 8, 202628.3528.3528.3528.3528.341.21%39
Jan 7, 202628.0328.0328.0128.0128.01-1.36%439
Jan 6, 202628.3928.3928.3928.3928.391.58%13
Jan 5, 202627.9527.9527.9527.9527.951.04%14
Jan 2, 202627.7627.8027.6627.6627.66-382
Dec 31, 202527.6627.6627.6627.6627.66-0.83%20
Dec 30, 202527.8927.8927.8927.8927.89-0.09%20
Dec 29, 202527.9227.9227.9227.9227.92-0.42%37