First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
38.20
+0.89 (2.39%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 38.05 | 38.13 | 37.94 | 38.07 | 38.07 | -0.34% | 33,544 |
| Apr 24, 2025 | 37.98 | 38.21 | 37.86 | 38.20 | 38.20 | 1.43% | 37,711 |
| Apr 23, 2025 | 37.81 | 38.08 | 37.61 | 37.66 | 37.66 | -0.53% | 33,163 |
| Apr 22, 2025 | 37.57 | 38.05 | 37.57 | 37.86 | 37.86 | 1.47% | 29,657 |
| Apr 21, 2025 | 37.53 | 37.90 | 37.17 | 37.31 | 37.31 | -0.35% | 40,559 |
| Apr 17, 2025 | 37.37 | 37.58 | 37.24 | 37.44 | 37.44 | 0.97% | 48,571 |
| Apr 16, 2025 | 37.14 | 37.31 | 36.96 | 37.08 | 37.08 | -0.19% | 15,905 |
| Apr 15, 2025 | 37.17 | 37.30 | 37.08 | 37.15 | 37.15 | 0.82% | 21,285 |
| Apr 14, 2025 | 36.70 | 37.01 | 36.61 | 36.85 | 36.85 | 0.76% | 15,061 |
| Apr 11, 2025 | 35.96 | 36.59 | 35.78 | 36.57 | 36.57 | 2.49% | 16,408 |
| Apr 10, 2025 | 35.42 | 35.70 | 35.03 | 35.68 | 35.68 | 0.03% | 56,121 |
| Apr 9, 2025 | 33.86 | 38.65 | 33.69 | 35.67 | 35.67 | 5.75% | 37,004 |
| Apr 8, 2025 | 34.60 | 34.79 | 33.42 | 33.73 | 33.73 | 0.78% | 60,321 |
| Apr 7, 2025 | 33.69 | 34.22 | 32.79 | 33.47 | 33.47 | -4.19% | 146,072 |
| Apr 4, 2025 | 35.96 | 35.96 | 34.85 | 34.93 | 34.93 | -5.87% | 54,640 |
| Apr 3, 2025 | 37.34 | 37.36 | 37.06 | 37.11 | 37.11 | 0.35% | 10,360 |
| Apr 2, 2025 | 36.71 | 36.98 | 36.69 | 36.98 | 36.98 | 0.43% | 27,484 |
| Apr 1, 2025 | 36.76 | 36.87 | 36.66 | 36.82 | 36.82 | 0.49% | 25,284 |
| Mar 31, 2025 | 36.44 | 36.71 | 36.38 | 36.64 | 36.64 | -0.79% | 18,604 |
| 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 |