First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
39.02
-0.12 (-0.30%)
Sep 9, 2025, 4:00 PM - Market closed
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.05 | 39.05 | 38.93 | 39.02 | 39.02 | -0.31% | 14,588 |
| Sep 8, 2025 | 39.13 | 39.16 | 39.00 | 39.14 | 39.14 | 0.44% | 34,195 |
| Sep 5, 2025 | 39.02 | 39.14 | 38.93 | 38.97 | 38.97 | 0.71% | 22,525 |
| Sep 4, 2025 | 38.77 | 38.77 | 38.58 | 38.70 | 38.70 | 0.73% | 12,844 |
| Sep 3, 2025 | 38.19 | 38.49 | 38.19 | 38.42 | 38.42 | 0.60% | 17,680 |
| Sep 2, 2025 | 38.01 | 38.21 | 38.01 | 38.19 | 38.19 | -1.20% | 17,926 |
| Aug 29, 2025 | 38.56 | 38.66 | 38.53 | 38.65 | 38.65 | -0.14% | 17,654 |
| Aug 28, 2025 | 38.65 | 38.72 | 38.61 | 38.71 | 38.71 | 0.12% | 20,789 |
| Aug 27, 2025 | 38.35 | 38.67 | 38.35 | 38.66 | 38.66 | 0.30% | 16,119 |
| Aug 26, 2025 | 38.56 | 38.56 | 38.47 | 38.55 | 38.55 | -0.19% | 13,642 |
| Aug 25, 2025 | 39.00 | 39.00 | 38.61 | 38.62 | 38.62 | -1.33% | 12,366 |
| Aug 22, 2025 | 38.79 | 39.21 | 38.79 | 39.14 | 39.14 | 0.88% | 8,520 |
| Aug 21, 2025 | 38.78 | 38.83 | 38.69 | 38.80 | 38.80 | -0.67% | 38,043 |
| Aug 20, 2025 | 38.91 | 39.16 | 38.91 | 39.06 | 39.06 | 1.05% | 23,121 |
| Aug 19, 2025 | 38.73 | 38.75 | 38.59 | 38.66 | 38.66 | 0.25% | 17,426 |
| Aug 18, 2025 | 38.45 | 38.57 | 38.44 | 38.56 | 38.56 | -0.21% | 20,693 |
| Aug 15, 2025 | 38.58 | 38.69 | 38.58 | 38.64 | 38.64 | 0.20% | 43,401 |
| Aug 14, 2025 | 38.40 | 38.67 | 38.40 | 38.57 | 38.57 | -0.17% | 22,119 |
| Aug 13, 2025 | 38.52 | 38.79 | 38.52 | 38.63 | 38.63 | 0.60% | 19,225 |
| Aug 12, 2025 | 38.22 | 38.42 | 38.20 | 38.40 | 38.40 | 0.27% | 10,397 |
| Aug 11, 2025 | 38.32 | 38.33 | 38.21 | 38.30 | 38.30 | -0.26% | 33,807 |
| Aug 8, 2025 | 38.40 | 38.50 | 38.34 | 38.40 | 38.40 | -0.85% | 9,088 |
| Aug 7, 2025 | 38.75 | 38.83 | 38.58 | 38.73 | 38.73 | 0.87% | 25,847 |
| Aug 6, 2025 | 38.44 | 38.50 | 38.33 | 38.39 | 38.39 | -0.07% | 15,967 |
| Aug 5, 2025 | 38.45 | 38.51 | 38.35 | 38.42 | 38.42 | 0.41% | 19,882 |
| Aug 4, 2025 | 38.13 | 38.42 | 38.12 | 38.26 | 38.26 | 0.54% | 83,190 |
| Aug 1, 2025 | 38.05 | 38.06 | 37.84 | 38.06 | 38.06 | 0.01% | 18,989 |
| Jul 31, 2025 | 38.16 | 38.54 | 38.05 | 38.05 | 38.05 | -0.91% | 10,480 |
| Jul 30, 2025 | 38.59 | 38.64 | 38.32 | 38.40 | 38.40 | -1.20% | 22,005 |
| Jul 29, 2025 | 38.84 | 38.91 | 38.81 | 38.87 | 38.87 | 0.14% | 22,037 |
| Jul 28, 2025 | 39.06 | 39.06 | 38.76 | 38.81 | 38.81 | -1.68% | 24,001 |
| Jul 25, 2025 | 39.38 | 39.49 | 39.24 | 39.48 | 39.48 | -0.38% | 9,254 |
| Jul 24, 2025 | 39.68 | 39.83 | 39.62 | 39.63 | 39.63 | -0.86% | 24,157 |
| Jul 23, 2025 | 39.61 | 39.99 | 39.56 | 39.97 | 39.97 | 1.41% | 22,761 |
| Jul 22, 2025 | 39.07 | 39.44 | 39.07 | 39.42 | 39.42 | 0.92% | 12,896 |
| Jul 21, 2025 | 39.08 | 39.29 | 39.02 | 39.06 | 39.06 | 0.34% | 8,771 |
| Jul 18, 2025 | 39.22 | 39.22 | 38.88 | 38.92 | 38.92 | -0.23% | 10,379 |
| Jul 17, 2025 | 38.94 | 39.03 | 38.86 | 39.01 | 39.01 | -0.11% | 17,812 |
| Jul 16, 2025 | 38.84 | 39.11 | 38.73 | 39.06 | 39.06 | 0.92% | 20,692 |
| Jul 15, 2025 | 39.24 | 39.24 | 38.70 | 38.70 | 38.70 | -1.25% | 18,612 |
| Jul 14, 2025 | 39.07 | 39.27 | 39.07 | 39.19 | 39.19 | 0.08% | 11,412 |
| Jul 11, 2025 | 39.34 | 39.34 | 39.16 | 39.16 | 39.16 | -1.16% | 14,607 |
| Jul 10, 2025 | 39.49 | 39.69 | 39.42 | 39.62 | 39.62 | 0.49% | 13,542 |
| Jul 9, 2025 | 39.40 | 39.43 | 39.22 | 39.42 | 39.42 | 0.44% | 18,286 |
| Jul 8, 2025 | 39.03 | 39.28 | 38.91 | 39.25 | 39.25 | 0.08% | 25,909 |
| Jul 7, 2025 | 39.31 | 39.34 | 39.09 | 39.22 | 39.22 | -0.30% | 30,645 |
| Jul 3, 2025 | 39.32 | 39.39 | 39.28 | 39.34 | 39.34 | 0.04% | 10,650 |
| Jul 2, 2025 | 39.21 | 39.44 | 39.11 | 39.32 | 39.32 | -0.36% | 23,125 |
| Jul 1, 2025 | 39.30 | 39.53 | 39.25 | 39.47 | 39.47 | 0.28% | 16,454 |
| Jun 30, 2025 | 39.27 | 39.36 | 39.10 | 39.36 | 39.36 | 0.55% | 96,255 |