First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
39.50
+0.18 (0.47%)
At close: Dec 11, 2025, 4:00 PM EST
39.50
0.00 (0.00%)
After-hours: Dec 11, 2025, 4:15 PM EST
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 39.37 | 39.57 | 39.37 | 39.50 | 39.47 | 0.47% | 33,293 |
| Dec 10, 2025 | 39.02 | 40.15 | 38.63 | 39.31 | 39.28 | 1.20% | 18,260 |
| Dec 9, 2025 | 38.96 | 39.10 | 38.82 | 38.85 | 38.82 | -0.10% | 54,617 |
| Dec 8, 2025 | 39.08 | 39.08 | 38.84 | 38.89 | 38.85 | -0.51% | 18,854 |
| Dec 5, 2025 | 39.24 | 39.24 | 39.05 | 39.09 | 39.05 | -0.09% | 12,730 |
| Dec 4, 2025 | 39.17 | 39.27 | 38.67 | 39.12 | 39.09 | 0.04% | 19,167 |
| Dec 3, 2025 | 39.01 | 39.22 | 38.98 | 39.11 | 39.07 | 0.63% | 22,478 |
| Dec 2, 2025 | 38.90 | 38.91 | 38.78 | 38.86 | 38.83 | 0.05% | 22,986 |
| Dec 1, 2025 | 38.98 | 39.08 | 38.84 | 38.84 | 38.81 | -0.68% | 18,048 |
| Nov 28, 2025 | 38.99 | 39.15 | 38.44 | 39.11 | 39.08 | 0.29% | 5,190 |
| Nov 26, 2025 | 38.82 | 39.11 | 38.82 | 39.00 | 38.96 | 0.63% | 6,756 |
| Nov 25, 2025 | 38.53 | 38.78 | 38.46 | 38.75 | 38.72 | 1.27% | 25,718 |
| Nov 24, 2025 | 38.32 | 38.38 | 38.17 | 38.26 | 38.23 | -0.45% | 15,886 |
| Nov 21, 2025 | 38.06 | 38.47 | 38.03 | 38.43 | 38.40 | 2.07% | 27,947 |
| Nov 20, 2025 | 38.11 | 38.18 | 37.65 | 37.65 | 37.62 | -1.04% | 31,083 |
| Nov 19, 2025 | 38.20 | 38.20 | 37.87 | 38.05 | 38.02 | -0.53% | 26,420 |
| Nov 18, 2025 | 38.01 | 38.31 | 38.00 | 38.25 | 38.22 | -0.04% | 127,137 |
| Nov 17, 2025 | 38.49 | 38.56 | 38.17 | 38.27 | 38.23 | -1.13% | 30,590 |
| Nov 14, 2025 | 38.59 | 39.01 | 38.59 | 38.70 | 38.67 | -0.35% | 13,148 |
| Nov 13, 2025 | 39.01 | 39.23 | 38.84 | 38.84 | 38.81 | -0.78% | 28,365 |
| Nov 12, 2025 | 38.94 | 39.20 | 38.94 | 39.15 | 39.11 | 0.06% | 9,272 |
| Nov 11, 2025 | 38.96 | 39.18 | 38.96 | 39.12 | 39.09 | 0.99% | 20,999 |
| Nov 10, 2025 | 38.58 | 38.76 | 38.49 | 38.74 | 38.70 | 0.61% | 14,340 |
| Nov 7, 2025 | 38.16 | 38.52 | 38.15 | 38.50 | 38.47 | 0.64% | 43,972 |
| Nov 6, 2025 | 38.31 | 38.36 | 38.13 | 38.26 | 38.22 | -0.31% | 20,127 |
| Nov 5, 2025 | 38.22 | 38.47 | 38.22 | 38.38 | 38.34 | 1.14% | 14,823 |
| Nov 4, 2025 | 37.87 | 39.46 | 37.87 | 37.94 | 37.91 | -0.48% | 20,954 |
| Nov 3, 2025 | 38.21 | 38.21 | 38.08 | 38.12 | 38.09 | -0.45% | 32,339 |
| Oct 31, 2025 | 38.33 | 38.34 | 38.20 | 38.30 | 38.26 | -0.71% | 213,220 |
| Oct 30, 2025 | 38.36 | 38.72 | 38.36 | 38.57 | 38.53 | -0.11% | 106,054 |
| Oct 29, 2025 | 38.98 | 38.98 | 38.54 | 38.61 | 38.58 | -1.14% | 8,606 |
| Oct 28, 2025 | 39.13 | 39.18 | 39.02 | 39.06 | 39.02 | -0.75% | 30,406 |
| Oct 27, 2025 | 39.33 | 39.37 | 39.27 | 39.35 | 39.32 | 0.31% | 20,119 |
| Oct 24, 2025 | 39.27 | 39.31 | 39.21 | 39.23 | 39.20 | 0.15% | 7,960 |
| Oct 23, 2025 | 39.16 | 39.28 | 39.12 | 39.17 | 39.14 | 0.46% | 13,022 |
| Oct 22, 2025 | 38.86 | 39.07 | 38.86 | 39.00 | 38.96 | 0.45% | 13,350 |
| Oct 21, 2025 | 38.86 | 38.95 | 38.82 | 38.82 | 38.79 | -0.37% | 50,867 |
| Oct 20, 2025 | 38.84 | 39.08 | 38.80 | 38.97 | 38.93 | 0.24% | 14,241 |
| Oct 17, 2025 | 38.63 | 38.89 | 38.63 | 38.87 | 38.84 | 0.11% | 3,456 |
| Oct 16, 2025 | 38.80 | 38.97 | 38.75 | 38.83 | 38.80 | 0.22% | 6,998 |
| Oct 15, 2025 | 38.59 | 38.78 | 38.59 | 38.74 | 38.71 | 0.46% | 17,522 |
| Oct 14, 2025 | 38.25 | 38.65 | 38.25 | 38.57 | 38.53 | 0.46% | 23,142 |
| Oct 13, 2025 | 38.21 | 38.42 | 38.20 | 38.39 | 38.36 | 0.48% | 22,511 |
| Oct 10, 2025 | 38.48 | 38.50 | 38.17 | 38.21 | 38.17 | -0.18% | 16,255 |
| Oct 9, 2025 | 38.57 | 38.57 | 38.19 | 38.28 | 38.24 | -0.83% | 36,461 |
| Oct 8, 2025 | 38.64 | 38.64 | 38.45 | 38.60 | 38.56 | 0.37% | 19,967 |
| Oct 7, 2025 | 38.53 | 38.60 | 38.42 | 38.45 | 38.42 | -0.40% | 17,555 |
| Oct 6, 2025 | 38.60 | 38.66 | 38.55 | 38.61 | 38.58 | 0.04% | 11,918 |
| Oct 3, 2025 | 38.40 | 38.65 | 38.40 | 38.60 | 38.56 | 0.51% | 15,548 |
| Oct 2, 2025 | 38.36 | 38.43 | 38.18 | 38.40 | 38.37 | 0.09% | 18,113 |