Skip to main content
logo
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
29.49
+0.06 (0.20%)
At close: Oct 12, 2026, 4:00 PM EDT
29.49
0.00 (0.00%)
After-hours: Oct 12, 2026, 6:30 PM EDT

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202629.4929.4929.4929.4929.490.20%8
Oct 9, 202629.4329.4329.4329.4329.42-0.42%128
Oct 8, 202629.5529.5529.5529.5529.551.26%45
Oct 7, 202629.1829.1829.1829.1829.18-0.27%12
Oct 6, 202629.2629.2629.2629.2629.260.36%35
Oct 5, 202629.0029.1729.0029.1529.150.20%1,849
Oct 2, 202629.0929.0929.0929.0929.090.07%14
Oct 1, 202629.0229.0729.0229.0729.070.71%672
Sep 30, 202628.9828.9828.8728.8728.87-0.07%1,336
Sep 29, 202628.8928.8928.8928.8928.89-0.14%129
Sep 28, 202628.8928.9328.8928.9328.93-1.19%1,268
Sep 25, 202629.2829.3029.2029.2829.280.46%22,892
Sep 24, 202629.1429.1429.1429.1429.14-1.06%151
Sep 23, 202629.6529.6529.5329.5329.45-0.76%136
Sep 22, 202629.9329.9329.7529.7529.68-0.97%1,759
Sep 21, 202630.0930.0930.0430.0429.970.38%1,484
Sep 18, 202630.0230.0229.9329.9329.85-1.64%334
Sep 17, 202630.4230.4430.4230.4330.351.00%1,110
Sep 16, 202630.4430.4430.0430.1330.05-1.66%3,684
Sep 15, 202630.6730.6730.6430.6430.56-0.18%2,107
Sep 14, 202630.5130.7130.5130.6930.610.85%1,586
Sep 11, 202630.4330.4430.3830.4330.351.73%22,668
Sep 10, 202629.9129.9129.9129.9129.840.52%44
Sep 9, 202629.9329.9329.7629.7629.68-0.89%129
Sep 8, 202630.0330.0330.0330.0329.95-2.16%52
Sep 4, 202630.7830.7830.6930.6930.61-0.90%539
Sep 3, 202630.8231.0130.8230.9730.891.13%1,470
Sep 2, 202630.5930.6230.5930.6230.541.27%610
Sep 1, 202630.2430.2430.2430.2430.16-0.56%21
Aug 31, 202630.3430.4130.3430.4130.33-0.59%516
Aug 28, 202630.6030.6030.5930.5930.510.35%301
Aug 27, 202630.4830.4830.4830.4830.400.25%28
Aug 26, 202630.3130.4030.3130.4030.330.07%868
Aug 25, 202630.3830.3830.3830.3830.30-0.17%108
Aug 24, 202630.3930.4430.3930.4430.360.31%264
Aug 21, 202630.2030.3430.2030.3430.260.86%155
Aug 20, 202630.2830.2830.0830.0830.00-0.75%12,883
Aug 19, 202630.3130.3130.3130.3130.230.97%13
Aug 18, 202630.0230.0230.0230.0229.940.49%176
Aug 17, 202629.9929.9929.8729.8729.79-1.78%1,421
Aug 14, 202630.4130.4130.4130.4130.33-0.27%138
Aug 13, 202630.1730.4930.0730.4930.422.07%340
Aug 12, 202629.8829.8829.8829.8829.80-0.32%125
Aug 11, 202630.0130.0129.9729.9729.90-0.22%959
Aug 10, 202629.9530.0429.9530.0429.960.46%317
Aug 7, 202629.9029.9029.9029.9029.821.33%15
Aug 6, 202629.5129.5129.5129.5129.43-0.48%46
Aug 5, 202629.6729.6729.6529.6529.58-0.22%174
Aug 4, 202629.5729.7229.5729.7229.642.59%1,153
Aug 3, 202628.9628.9628.9628.9628.891.19%30