First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
37.78
+0.59 (1.60%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 37.58 | 37.58 | 37.29 | 37.29 | 37.29 | -0.67% | 9,290 |
| Sep 24, 2024 | 37.27 | 37.54 | 37.27 | 37.54 | 37.54 | 0.97% | 15,708 |
| Sep 23, 2024 | 37.06 | 37.18 | 37.06 | 37.18 | 37.18 | 0.79% | 25,747 |
| Sep 20, 2024 | 37.03 | 37.03 | 36.82 | 36.89 | 36.89 | -0.94% | 16,826 |
| Sep 19, 2024 | 37.25 | 37.34 | 37.10 | 37.24 | 37.24 | 1.28% | 82,283 |
| Sep 18, 2024 | 36.87 | 37.15 | 36.69 | 36.77 | 36.77 | -0.41% | 17,066 |
| Sep 17, 2024 | 37.07 | 37.09 | 36.87 | 36.92 | 36.92 | -0.45% | 15,057 |
| Sep 16, 2024 | 36.90 | 37.10 | 36.88 | 37.09 | 37.09 | 0.73% | 8,882 |
| Sep 13, 2024 | 36.83 | 36.88 | 36.78 | 36.82 | 36.82 | 0.30% | 7,161 |
| Sep 12, 2024 | 36.36 | 36.72 | 36.31 | 36.71 | 36.71 | 1.11% | 23,392 |
| Sep 11, 2024 | 36.25 | 36.31 | 35.88 | 36.31 | 36.31 | 0.27% | 85,584 |
| Sep 10, 2024 | 36.18 | 36.21 | 35.99 | 36.21 | 36.21 | -0.06% | 11,212 |
| Sep 9, 2024 | 36.14 | 36.34 | 36.14 | 36.23 | 36.23 | 0.75% | 13,536 |
| Sep 6, 2024 | 36.38 | 36.44 | 35.88 | 35.96 | 35.96 | -0.85% | 14,095 |
| Sep 5, 2024 | 36.28 | 36.35 | 36.14 | 36.27 | 36.27 | -0.41% | 11,051 |
| Sep 4, 2024 | 36.28 | 36.51 | 36.28 | 36.42 | 36.42 | -0.03% | 18,933 |
| Sep 3, 2024 | 36.69 | 36.69 | 36.33 | 36.43 | 36.43 | -0.87% | 22,275 |
| Aug 30, 2024 | 36.83 | 36.87 | 36.64 | 36.75 | 36.75 | -0.28% | 12,586 |
| Aug 29, 2024 | 36.88 | 37.01 | 36.77 | 36.86 | 36.86 | 0.29% | 18,167 |
| Aug 28, 2024 | 36.76 | 36.87 | 36.65 | 36.75 | 36.75 | -0.11% | 29,439 |
| Aug 27, 2024 | 36.64 | 36.79 | 36.64 | 36.79 | 36.79 | 0.78% | 11,092 |
| Aug 26, 2024 | 36.50 | 36.57 | 36.45 | 36.51 | 36.51 | -0.04% | 11,158 |
| Aug 23, 2024 | 36.21 | 36.57 | 36.16 | 36.52 | 36.52 | 1.33% | 10,611 |
| Aug 22, 2024 | 36.30 | 36.30 | 36.00 | 36.04 | 36.04 | -0.25% | 30,557 |
| Aug 21, 2024 | 35.98 | 36.16 | 35.93 | 36.13 | 36.13 | 0.78% | 9,098 |
| Aug 20, 2024 | 35.82 | 35.87 | 35.81 | 35.85 | 35.85 | 0.11% | 13,583 |
| Aug 19, 2024 | 35.60 | 35.83 | 35.58 | 35.81 | 35.81 | 1.30% | 23,769 |
| Aug 16, 2024 | 35.24 | 35.42 | 35.24 | 35.35 | 35.35 | 0.23% | 121,642 |
| Aug 15, 2024 | 35.20 | 35.33 | 35.18 | 35.27 | 35.27 | 0.69% | 28,493 |
| Aug 14, 2024 | 34.91 | 35.09 | 34.91 | 35.03 | 35.03 | 0.40% | 11,218 |
| Aug 13, 2024 | 34.58 | 34.93 | 34.58 | 34.89 | 34.89 | 1.44% | 48,629 |
| Aug 12, 2024 | 34.45 | 34.49 | 34.33 | 34.40 | 34.40 | -0.19% | 108,553 |
| Aug 9, 2024 | 34.29 | 34.46 | 34.23 | 34.46 | 34.46 | 0.41% | 27,135 |
| Aug 8, 2024 | 34.09 | 34.33 | 34.01 | 34.32 | 34.32 | 1.00% | 17,418 |
| Aug 7, 2024 | 34.23 | 34.30 | 33.94 | 33.98 | 33.98 | 0.50% | 17,743 |
| Aug 6, 2024 | 33.57 | 33.91 | 33.51 | 33.81 | 33.81 | 0.21% | 72,843 |
| Aug 5, 2024 | 33.59 | 33.79 | 33.59 | 33.74 | 33.74 | -1.86% | 22,786 |
| Aug 2, 2024 | 34.35 | 34.44 | 34.23 | 34.38 | 34.38 | -0.38% | 19,469 |
| Aug 1, 2024 | 35.04 | 35.04 | 34.36 | 34.51 | 34.51 | -1.85% | 16,513 |
| Jul 31, 2024 | 35.18 | 35.34 | 35.11 | 35.16 | 35.16 | 0.43% | 19,351 |
| Jul 30, 2024 | 34.88 | 35.03 | 34.87 | 35.01 | 35.01 | 0.52% | 28,007 |
| Jul 29, 2024 | 34.85 | 34.85 | 34.72 | 34.83 | 34.83 | -0.71% | 8,066 |
| Jul 26, 2024 | 34.85 | 35.10 | 34.85 | 35.08 | 35.08 | 1.42% | 17,335 |
| Jul 25, 2024 | 34.60 | 34.83 | 34.46 | 34.59 | 34.59 | -0.12% | 51,261 |
| Jul 24, 2024 | 34.81 | 34.92 | 34.63 | 34.63 | 34.63 | -0.63% | 13,498 |
| Jul 23, 2024 | 35.00 | 35.00 | 34.85 | 34.85 | 34.85 | -0.66% | 10,938 |
| Jul 22, 2024 | 35.00 | 35.08 | 34.90 | 35.08 | 35.08 | 0.78% | 20,652 |
| Jul 19, 2024 | 34.99 | 34.99 | 34.75 | 34.81 | 34.81 | -0.60% | 17,728 |
| Jul 18, 2024 | 35.42 | 35.42 | 34.95 | 35.02 | 35.02 | -0.62% | 16,796 |
| Jul 17, 2024 | 35.12 | 35.29 | 35.12 | 35.24 | 35.24 | -0.12% | 14,275 |
| Jul 16, 2024 | 35.06 | 35.28 | 35.06 | 35.28 | 35.28 | 0.44% | 26,890 |
| Jul 15, 2024 | 35.28 | 35.28 | 35.10 | 35.12 | 35.12 | -0.89% | 12,141 |
| Jul 12, 2024 | 35.32 | 35.51 | 35.31 | 35.44 | 35.44 | 1.23% | 14,242 |
| Jul 11, 2024 | 35.11 | 35.16 | 34.98 | 35.01 | 35.01 | 0.57% | 60,388 |
| Jul 10, 2024 | 34.72 | 34.81 | 34.59 | 34.81 | 34.81 | 0.90% | 18,742 |
| Jul 9, 2024 | 34.57 | 34.62 | 34.44 | 34.50 | 34.50 | -0.55% | 24,509 |
| Jul 8, 2024 | 34.89 | 34.89 | 34.64 | 34.69 | 34.69 | -0.06% | 30,124 |
| Jul 5, 2024 | 34.71 | 34.81 | 34.55 | 34.71 | 34.71 | 0.45% | 50,455 |
| Jul 3, 2024 | 34.54 | 34.61 | 34.50 | 34.56 | 34.56 | 1.01% | 19,579 |
| Jul 2, 2024 | 34.01 | 34.23 | 33.96 | 34.21 | 34.21 | -0.35% | 23,798 |
| Jul 1, 2024 | 34.51 | 34.52 | 34.25 | 34.33 | 34.33 | 0.38% | 98,145 |
| Jun 28, 2024 | 34.27 | 34.27 | 34.12 | 34.20 | 34.20 | -0.44% | 28,537 |
| Jun 27, 2024 | 34.43 | 34.45 | 34.27 | 34.35 | 34.35 | -0.82% | 17,922 |
| Jun 26, 2024 | 34.66 | 34.70 | 34.52 | 34.64 | 34.30 | -0.81% | 18,152 |
| Jun 25, 2024 | 34.86 | 34.99 | 34.79 | 34.92 | 34.58 | -0.31% | 66,334 |
| Jun 24, 2024 | 35.08 | 35.23 | 35.00 | 35.03 | 34.69 | 0.72% | 24,569 |
| Jun 21, 2024 | 34.74 | 34.86 | 34.71 | 34.78 | 34.44 | -0.66% | 101,357 |
| Jun 20, 2024 | 34.84 | 35.07 | 34.84 | 35.01 | 34.67 | -0.14% | 20,467 |
| Jun 18, 2024 | 34.93 | 35.09 | 34.93 | 35.06 | 34.72 | 0.78% | 247,029 |
| Jun 17, 2024 | 34.59 | 34.81 | 34.54 | 34.79 | 34.45 | 0.69% | 35,997 |
| Jun 14, 2024 | 34.56 | 34.59 | 34.36 | 34.55 | 34.22 | -1.34% | 21,077 |
| Jun 13, 2024 | 35.24 | 35.24 | 34.88 | 35.02 | 34.68 | -1.14% | 20,460 |
| Jun 12, 2024 | 35.50 | 35.60 | 35.38 | 35.43 | 35.08 | 1.66% | 14,125 |
| Jun 11, 2024 | 34.89 | 34.90 | 34.66 | 34.85 | 34.51 | -0.82% | 28,503 |
| Jun 10, 2024 | 35.08 | 35.17 | 34.97 | 35.14 | 34.80 | -0.38% | 29,732 |
| Jun 7, 2024 | 35.34 | 35.47 | 35.27 | 35.27 | 34.93 | -1.09% | 17,080 |
| Jun 6, 2024 | 35.57 | 35.66 | 35.53 | 35.66 | 35.32 | 0.60% | 15,366 |
| Jun 5, 2024 | 35.35 | 35.48 | 35.25 | 35.45 | 35.10 | 1.05% | 21,860 |
| Jun 4, 2024 | 35.14 | 35.14 | 34.81 | 35.08 | 34.74 | -0.17% | 32,543 |
| Jun 3, 2024 | 35.13 | 35.28 | 34.98 | 35.14 | 34.80 | 0.23% | 19,437 |
| May 31, 2024 | 34.97 | 35.07 | 34.78 | 35.06 | 34.72 | 1.13% | 25,634 |
| May 30, 2024 | 34.68 | 34.78 | 34.63 | 34.67 | 34.33 | 0.50% | 19,110 |
| May 29, 2024 | 34.71 | 34.71 | 34.50 | 34.50 | 34.16 | -1.25% | 32,064 |
| May 28, 2024 | 35.18 | 35.18 | 34.86 | 34.93 | 34.59 | -0.48% | 24,107 |
| May 24, 2024 | 35.05 | 35.16 | 35.05 | 35.10 | 34.76 | 0.52% | 12,717 |
| May 23, 2024 | 35.34 | 35.34 | 34.83 | 34.92 | 34.58 | -0.08% | 10,758 |
| May 22, 2024 | 35.05 | 35.09 | 34.88 | 34.95 | 34.61 | -0.60% | 23,550 |
| May 21, 2024 | 35.08 | 35.18 | 35.06 | 35.16 | 34.82 | 0.23% | 12,765 |
| May 20, 2024 | 35.11 | 35.19 | 35.07 | 35.08 | 34.74 | -0.17% | 10,385 |
| May 17, 2024 | 35.04 | 35.16 | 34.98 | 35.14 | 34.80 | 0.29% | 8,776 |
| May 16, 2024 | 35.07 | 35.14 | 35.04 | 35.04 | 34.70 | -0.45% | 9,731 |
| May 15, 2024 | 34.98 | 35.20 | 34.98 | 35.20 | 34.86 | 0.97% | 10,517 |
| May 14, 2024 | 34.84 | 34.88 | 34.76 | 34.86 | 34.52 | 0.22% | 16,203 |
| May 13, 2024 | 34.90 | 34.90 | 34.76 | 34.78 | 34.45 | -0.28% | 22,295 |
| May 10, 2024 | 34.87 | 34.91 | 34.82 | 34.88 | 34.54 | 0.26% | 19,289 |
| May 9, 2024 | 34.71 | 34.81 | 34.60 | 34.79 | 34.45 | 0.60% | 62,307 |
| May 8, 2024 | 34.53 | 34.61 | 34.53 | 34.58 | 34.25 | 0.55% | 26,103 |
| May 7, 2024 | 34.41 | 34.49 | 34.34 | 34.39 | 34.06 | 0.53% | 28,867 |
| May 6, 2024 | 34.21 | 34.25 | 34.18 | 34.21 | 33.88 | 0.60% | 15,666 |
| May 3, 2024 | 34.08 | 34.08 | 33.88 | 34.01 | 33.68 | 0.94% | 20,413 |