First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
36.93
-0.04 (-0.11%)
At close: Mar 28, 2025, 4:00 PM
36.90
-0.03 (-0.08%)
After-hours: Mar 28, 2025, 4:20 PM EDT
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 36.99 | 37.00 | 36.85 | 36.93 | 36.93 | -0.11% | 21,195 |
| Mar 27, 2025 | 36.94 | 37.00 | 36.89 | 36.97 | 36.97 | -0.02% | 18,071 |
| Mar 26, 2025 | 37.17 | 37.24 | 36.89 | 36.98 | 36.83 | -0.75% | 28,369 |
| Mar 25, 2025 | 37.34 | 37.34 | 37.20 | 37.26 | 37.11 | 0.55% | 20,808 |
| Mar 24, 2025 | 37.04 | 37.09 | 36.92 | 37.06 | 36.91 | 0.05% | 19,932 |
| Mar 21, 2025 | 37.03 | 37.08 | 36.96 | 37.04 | 36.89 | -0.69% | 24,992 |
| Mar 20, 2025 | 37.11 | 37.42 | 37.10 | 37.29 | 37.15 | -0.44% | 29,607 |
| Mar 19, 2025 | 37.27 | 37.54 | 37.23 | 37.46 | 37.31 | 0.21% | 15,023 |
| Mar 18, 2025 | 37.44 | 37.44 | 37.27 | 37.38 | 37.23 | -0.38% | 12,049 |
| Mar 17, 2025 | 37.26 | 37.57 | 37.26 | 37.52 | 37.37 | 0.83% | 39,845 |
| Mar 14, 2025 | 36.94 | 37.21 | 36.94 | 37.21 | 37.07 | 1.54% | 211,087 |
| Mar 13, 2025 | 36.79 | 36.81 | 36.58 | 36.65 | 36.50 | -0.73% | 25,900 |
| Mar 12, 2025 | 37.03 | 37.03 | 36.73 | 36.92 | 36.77 | -0.14% | 21,770 |
| Mar 11, 2025 | 37.33 | 37.33 | 36.82 | 36.97 | 36.82 | -1.18% | 22,422 |
| Mar 10, 2025 | 37.70 | 37.70 | 37.18 | 37.41 | 37.26 | -1.08% | 34,251 |
| Mar 7, 2025 | 37.48 | 37.82 | 37.40 | 37.82 | 37.67 | 1.42% | 16,229 |
| Mar 6, 2025 | 37.22 | 37.60 | 37.22 | 37.29 | 37.14 | -0.85% | 49,340 |
| Mar 5, 2025 | 37.34 | 37.67 | 37.33 | 37.61 | 37.46 | 1.44% | 35,428 |
| Mar 4, 2025 | 36.69 | 37.38 | 36.53 | 37.08 | 36.93 | 0.65% | 56,559 |
| Mar 3, 2025 | 36.98 | 37.09 | 36.68 | 36.84 | 36.69 | 1.35% | 10,160 |
| Feb 28, 2025 | 36.33 | 36.36 | 36.03 | 36.34 | 36.20 | 0.15% | 18,780 |
| Feb 27, 2025 | 36.48 | 36.51 | 36.29 | 36.29 | 36.15 | -1.17% | 11,170 |
| Feb 26, 2025 | 36.82 | 36.93 | 36.66 | 36.72 | 36.57 | -0.35% | 7,164 |
| Feb 25, 2025 | 36.81 | 36.93 | 36.71 | 36.85 | 36.70 | 0.76% | 20,440 |
| Feb 24, 2025 | 36.64 | 36.79 | 36.56 | 36.57 | 36.43 | 0.31% | 13,775 |
| Feb 21, 2025 | 36.67 | 36.67 | 36.40 | 36.46 | 36.32 | -0.60% | 12,328 |
| Feb 20, 2025 | 36.60 | 36.75 | 36.48 | 36.68 | 36.53 | 0.47% | 21,547 |
| Feb 19, 2025 | 36.55 | 36.59 | 36.43 | 36.51 | 36.37 | -1.16% | 25,741 |
| Feb 18, 2025 | 36.99 | 36.99 | 36.85 | 36.94 | 36.79 | 0.48% | 14,921 |
| Feb 14, 2025 | 36.98 | 37.00 | 36.77 | 36.77 | 36.62 | -0.11% | 13,603 |
| Feb 13, 2025 | 36.54 | 36.81 | 36.50 | 36.81 | 36.66 | 1.40% | 19,928 |
| Feb 12, 2025 | 36.02 | 36.41 | 36.02 | 36.30 | 36.16 | 0.82% | 68,466 |
| Feb 11, 2025 | 35.81 | 36.04 | 35.81 | 36.01 | 35.86 | 0.61% | 12,346 |
| Feb 10, 2025 | 35.77 | 35.89 | 35.73 | 35.79 | 35.64 | 0.52% | 36,910 |
| Feb 7, 2025 | 35.93 | 35.94 | 35.57 | 35.60 | 35.46 | -0.81% | 18,607 |
| Feb 6, 2025 | 35.81 | 35.97 | 35.81 | 35.89 | 35.75 | 0.16% | 36,264 |
| Feb 5, 2025 | 35.68 | 35.86 | 35.67 | 35.83 | 35.69 | 1.09% | 22,005 |
| Feb 4, 2025 | 35.27 | 35.49 | 35.27 | 35.44 | 35.30 | 0.92% | 21,481 |
| Feb 3, 2025 | 34.90 | 35.30 | 34.81 | 35.12 | 34.98 | -0.87% | 46,787 |
| Jan 31, 2025 | 35.69 | 35.90 | 35.43 | 35.43 | 35.29 | -1.01% | 9,930 |
| Jan 30, 2025 | 35.78 | 36.03 | 35.76 | 35.79 | 35.65 | 0.98% | 42,602 |
| Jan 29, 2025 | 35.52 | 35.52 | 35.34 | 35.45 | 35.31 | -0.12% | 40,496 |
| Jan 28, 2025 | 35.44 | 35.50 | 35.29 | 35.49 | 35.35 | 0.16% | 30,147 |
| Jan 27, 2025 | 35.20 | 35.46 | 35.20 | 35.44 | 35.29 | 0.74% | 51,724 |
| Jan 24, 2025 | 35.16 | 35.29 | 35.16 | 35.17 | 35.03 | 0.38% | 47,022 |
| Jan 23, 2025 | 34.87 | 35.08 | 34.84 | 35.04 | 34.90 | 0.63% | 24,146 |
| Jan 22, 2025 | 34.90 | 34.90 | 34.81 | 34.82 | 34.68 | 0.09% | 47,521 |
| Jan 21, 2025 | 34.55 | 34.81 | 34.55 | 34.79 | 34.65 | 1.67% | 40,689 |
| Jan 17, 2025 | 34.32 | 34.39 | 34.19 | 34.22 | 34.08 | 0.44% | 20,506 |
| Jan 16, 2025 | 33.92 | 34.16 | 33.89 | 34.07 | 33.93 | 0.47% | 20,637 |