First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
25.80
-0.58 (-2.19%)
Nov 17, 2025, 4:00 PM EST - Market closed
FCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 26.42 | 26.42 | 26.38 | 26.28 | - | -0.39% | - |
| Nov 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.77% | 4 |
| Nov 13, 2025 | 26.96 | 26.96 | 26.59 | 26.59 | 26.59 | -1.09% | 501 |
| Nov 12, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 0.70% | 7 |
| Nov 11, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.55% | 3 |
| Nov 10, 2025 | 26.56 | 26.56 | 26.55 | 26.55 | 26.55 | 0.24% | 600 |
| Nov 7, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.71% | 6 |
| Nov 6, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -1.19% | 6 |
| Nov 5, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.27% | 12 |
| Nov 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -1.44% | 422 |
| Nov 3, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.51% | 5 |
| Oct 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.44% | 8 |
| Oct 30, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.04% | 7 |
| Oct 29, 2025 | 26.96 | 26.96 | 26.67 | 26.67 | 26.67 | -1.33% | 113 |
| Oct 28, 2025 | 27.10 | 27.18 | 27.03 | 27.03 | 27.03 | -0.68% | 383 |
| Oct 27, 2025 | 27.26 | 27.26 | 27.22 | 27.22 | 27.22 | 0.86% | 243 |
| Oct 24, 2025 | 27.07 | 27.07 | 26.98 | 26.98 | 26.98 | -0.10% | 207 |
| Oct 23, 2025 | 26.88 | 27.01 | 26.88 | 27.01 | 27.01 | 0.35% | 251 |
| Oct 22, 2025 | 27.08 | 27.08 | 26.92 | 26.92 | 26.92 | -0.65% | 266 |
| Oct 21, 2025 | 26.94 | 27.10 | 26.94 | 27.10 | 27.10 | 1.34% | 227 |
| Oct 20, 2025 | 26.65 | 26.74 | 26.65 | 26.74 | 26.74 | 1.15% | 210 |
| Oct 17, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.98% | 3 |
| Oct 16, 2025 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | -1.84% | 269 |
| Oct 15, 2025 | 26.58 | 26.67 | 26.58 | 26.67 | 26.67 | 0.44% | 206 |
| Oct 14, 2025 | 26.18 | 26.55 | 26.18 | 26.55 | 26.55 | 1.43% | 321 |
| Oct 13, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 2.23% | 4 |
| Oct 10, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -3.53% | 8 |
| Oct 9, 2025 | 26.55 | 26.55 | 26.54 | 26.54 | 26.54 | -0.94% | 153 |
| Oct 8, 2025 | 26.82 | 26.82 | 26.80 | 26.80 | 26.80 | 0.43% | 111 |
| Oct 7, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.00% | 127 |
| Oct 6, 2025 | 27.02 | 27.02 | 26.95 | 26.95 | 26.95 | -0.11% | 104 |
| Oct 3, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.25% | 5 |
| Oct 2, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.91 | 0.22% | 10 |
| Oct 1, 2025 | 26.79 | 26.86 | 26.79 | 26.86 | 26.86 | -0.15% | 127 |
| Sep 30, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.89 | 0.07% | 16 |
| Sep 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.39% | 11 |
| Sep 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.95% | 639 |
| Sep 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.79% | 5 |
| Sep 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.12 | -0.20% | 5 |
| Sep 23, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.17 | -0.34% | 10 |
| Sep 22, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.27 | 0.14% | 20 |
| Sep 19, 2025 | 27.28 | 27.33 | 27.28 | 27.33 | 27.23 | -0.27% | 629 |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | 1.35% | 51 |
| Sep 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.94 | 0.07% | 94 |
| Sep 16, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.92 | -0.34% | 5 |
| Sep 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.01 | -0.31% | 7 |
| Sep 12, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.09 | -0.28% | 100 |
| Sep 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.16 | 1.96% | 24 |
| Sep 10, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.64 | -0.14% | 249 |
| Sep 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.68 | -0.34% | 21 |