First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
38.49
-0.14 (-0.36%)
Aug 14, 2025, 1:54 PM - Market open
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 39.09 | 39.27 | 38.98 | 39.14 | 39.14 | 0.31% | 32,832 |
| Jun 26, 2025 | 38.78 | 39.08 | 38.76 | 39.02 | 39.02 | -0.10% | 80,900 |
| Jun 25, 2025 | 39.12 | 39.12 | 38.97 | 39.06 | 38.60 | -0.89% | 20,308 |
| Jun 24, 2025 | 39.31 | 39.46 | 39.21 | 39.41 | 38.94 | 0.61% | 36,829 |
| Jun 23, 2025 | 38.50 | 39.17 | 38.50 | 39.17 | 38.71 | 1.35% | 29,252 |
| Jun 20, 2025 | 39.08 | 39.08 | 38.65 | 38.65 | 38.19 | -1.00% | 26,945 |
| Jun 18, 2025 | 39.13 | 39.27 | 39.01 | 39.04 | 38.58 | -0.23% | 31,123 |
| Jun 17, 2025 | 39.54 | 39.54 | 39.07 | 39.13 | 38.67 | -1.29% | 50,806 |
| Jun 16, 2025 | 39.89 | 40.05 | 39.60 | 39.64 | 39.17 | 0.13% | 22,142 |
| Jun 13, 2025 | 39.71 | 39.85 | 39.52 | 39.59 | 39.12 | -1.55% | 22,541 |
| Jun 12, 2025 | 40.09 | 40.24 | 40.09 | 40.22 | 39.74 | 0.69% | 16,882 |
| Jun 11, 2025 | 40.08 | 40.10 | 39.89 | 39.94 | 39.47 | 0.03% | 53,273 |
| Jun 10, 2025 | 39.94 | 40.10 | 39.90 | 39.93 | 39.46 | 0.15% | 34,174 |
| Jun 9, 2025 | 39.82 | 39.98 | 39.76 | 39.87 | 39.40 | -0.10% | 15,405 |
| Jun 6, 2025 | 39.86 | 39.96 | 39.86 | 39.91 | 39.44 | -0.05% | 13,763 |
| Jun 5, 2025 | 40.13 | 40.13 | 39.92 | 39.93 | 39.46 | -0.21% | 24,139 |
| Jun 4, 2025 | 39.93 | 40.18 | 39.88 | 40.02 | 39.54 | 0.81% | 83,903 |
| Jun 3, 2025 | 39.70 | 39.82 | 39.52 | 39.70 | 39.23 | -0.96% | 25,187 |