Skip to main content
logo
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
27.66
0.00 (0.01%)
Jan 2, 2026, 4:00 PM EST - Market closed

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 26, 202528.0428.0428.0428.0428.040.03%27
Dec 24, 202528.0528.0528.0328.0328.030.47%136
Dec 23, 202527.8827.9027.8627.9027.90-0.45%472
Dec 22, 202528.0828.0828.0228.0228.020.49%1,170
Dec 19, 202527.8927.8927.8927.8927.890.30%24
Dec 18, 202528.0328.0327.8027.8027.80-631
Dec 17, 202527.8027.8027.8027.8027.80-0.23%687
Dec 16, 202527.8727.8727.8727.8727.87-0.54%6
Dec 15, 202528.0228.0228.0228.0228.020.35%901
Dec 12, 202527.9227.9227.9227.9227.92-1.01%13
Dec 11, 202528.2028.2128.2028.2128.090.71%3,445
Dec 10, 202528.0128.0128.0128.0127.891.93%108
Dec 9, 202527.4827.4827.4827.4827.360.12%24
Dec 8, 202527.4427.4427.4427.4427.33-0.56%22
Dec 5, 202527.6027.6027.6027.6027.480.60%79
Dec 4, 202527.4327.4327.4327.4327.320.14%19
Dec 3, 202527.4027.4027.4027.4027.281.47%7
Dec 2, 202526.9527.0026.9527.0026.890.60%124
Dec 1, 202526.9927.0326.8426.8426.73-0.08%5,913
Nov 28, 202526.8626.8626.8626.8626.750.56%6
Nov 26, 202526.7126.7126.7126.7126.600.38%17
Nov 25, 202526.6126.6126.6126.6126.501.43%5
Nov 24, 202526.2326.2326.2326.2326.120.14%13
Nov 21, 202526.1926.1926.1926.1926.092.83%18
Nov 20, 202525.4725.4725.4725.4725.37-1.08%33
Nov 19, 202525.7525.7525.7525.7525.64-0.51%46
Nov 18, 202525.8825.8825.8825.8825.780.32%47
Nov 17, 202525.8025.8025.8025.8025.69-2.20%4
Nov 14, 202526.3826.3826.3826.3826.27-0.77%4
Nov 13, 202526.9626.9626.5926.5926.48-1.09%501
Nov 12, 202526.8826.8826.8826.8826.770.70%7
Nov 11, 202526.6926.6926.6926.6926.580.55%3
Nov 10, 202526.5626.5626.5526.5526.430.24%600
Nov 7, 202526.4826.4826.4826.4826.370.71%6
Nov 6, 202526.2926.2926.2926.2926.18-1.19%6
Nov 5, 202526.6126.6126.6126.6126.501.27%12
Nov 4, 202526.2826.2826.2826.2826.17-1.44%422
Nov 3, 202526.6626.6626.6626.6626.55-0.51%5
Oct 31, 202526.8026.8026.8026.8026.690.44%8
Oct 30, 202526.6826.6826.6826.6826.570.04%7
Oct 29, 202526.9626.9626.6726.6726.56-1.33%113
Oct 28, 202527.1027.1827.0327.0326.92-0.68%383
Oct 27, 202527.2627.2627.2227.2227.100.86%243
Oct 24, 202527.0727.0726.9826.9826.87-0.10%207
Oct 23, 202526.8827.0126.8827.0126.900.35%251
Oct 22, 202527.0827.0826.9226.9226.81-0.65%266