First Trust International Developed Capital Strength ETF (FICS)

NASDAQ: FICS · Real-Time Price · USD

42.45

+0.04 (0.09%)

At close: Sep 4, 2026, 4:00 PM EDT

42.43

-0.02 (-0.05%)

After-hours: Sep 4, 2026, 7:59 PM EDT

FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.37	42.57	42.37	42.45	42.45	0.10%	6,330
Sep 3, 2026	42.38	42.47	42.26	42.41	42.41	1.00%	8,455
Sep 2, 2026	41.97	41.99	41.89	41.99	41.99	0.34%	2,662
Sep 1, 2026	42.13	42.13	41.78	41.85	41.85	-0.91%	7,209
Aug 31, 2026	42.39	42.39	42.18	42.23	42.23	-0.38%	10,836
Aug 28, 2026	42.61	42.61	42.29	42.40	42.39	-0.20%	8,380
Aug 27, 2026	42.43	42.56	42.37	42.48	42.48	-0.70%	7,660
Aug 26, 2026	43.00	43.05	42.76	42.78	42.78	-0.42%	7,056
Aug 25, 2026	42.82	42.97	42.80	42.96	42.96	0.77%	12,358
Aug 24, 2026	42.59	42.71	42.59	42.63	42.63	0.08%	2,622
Aug 21, 2026	42.56	42.64	42.56	42.60	42.60	0.86%	5,033
Aug 20, 2026	42.29	42.42	42.16	42.23	42.23	-0.58%	11,125
Aug 19, 2026	42.39	42.49	42.36	42.48	42.48	0.80%	11,469
Aug 18, 2026	42.18	42.29	42.12	42.14	42.14	-0.47%	8,813
Aug 17, 2026	42.47	42.58	42.31	42.34	42.34	-0.46%	6,745
Aug 14, 2026	42.50	42.57	42.50	42.54	42.54	-0.06%	6,162
Aug 13, 2026	42.67	42.72	42.47	42.56	42.56	-0.11%	12,927
Aug 12, 2026	42.74	42.75	42.56	42.61	42.61	-0.47%	8,573
Aug 11, 2026	43.02	43.02	42.80	42.81	42.81	-0.32%	8,157
Aug 10, 2026	43.00	43.00	42.89	42.95	42.95	-0.55%	4,205
Aug 7, 2026	43.26	43.29	43.11	43.19	43.19	0.56%	6,854
Aug 6, 2026	43.14	43.18	42.93	42.95	42.95	-0.34%	9,325
Aug 5, 2026	43.12	43.17	43.03	43.10	43.10	0.40%	5,556
Aug 4, 2026	42.77	42.93	42.73	42.93	42.93	0.85%	8,110
Aug 3, 2026	42.56	42.68	42.46	42.56	42.56	0.34%	19,013
Jul 31, 2026	42.31	42.47	42.31	42.42	42.42	-0.65%	22,695
Jul 30, 2026	42.60	42.70	42.44	42.70	42.70	1.38%	4,313
Jul 29, 2026	42.24	42.42	42.05	42.12	42.11	-0.73%	9,765
Jul 28, 2026	41.99	42.52	41.99	42.43	42.43	1.64%	8,644
Jul 27, 2026	41.77	41.83	41.61	41.74	41.74	0.87%	9,048
Jul 24, 2026	41.35	41.47	41.33	41.38	41.38	0.56%	19,719
Jul 23, 2026	41.10	41.20	41.03	41.15	41.15	-1.37%	4,141
Jul 22, 2026	41.92	41.92	41.72	41.72	41.72	0.34%	17,669
Jul 21, 2026	41.37	41.63	41.37	41.58	41.58	0.08%	9,847
Jul 20, 2026	41.98	41.98	41.53	41.55	41.55	-1.32%	7,102
Jul 17, 2026	41.97	42.21	41.97	42.10	42.10	-0.01%	16,464
Jul 16, 2026	41.90	42.17	41.90	42.10	42.10	-0.15%	6,535
Jul 15, 2026	41.92	42.21	41.91	42.17	42.17	0.63%	4,899
Jul 14, 2026	42.06	42.12	41.91	41.91	41.90	0.35%	4,098
Jul 13, 2026	41.92	42.10	41.73	41.76	41.76	-0.71%	5,643
Jul 10, 2026	42.02	42.14	41.95	42.06	42.06	0.25%	12,349
Jul 9, 2026	41.89	42.09	41.89	41.95	41.95	-0.11%	7,484
Jul 8, 2026	41.90	42.02	41.71	42.00	42.00	-0.74%	20,211
Jul 7, 2026	42.57	42.64	42.28	42.31	42.31	-0.06%	8,140
Jul 6, 2026	42.10	42.34	42.02	42.34	42.34	0.01%	17,810
Jul 2, 2026	42.36	42.46	42.18	42.33	42.33	1.56%	9,362
Jul 1, 2026	41.49	41.77	41.49	41.68	41.68	-0.23%	23,113
Jun 30, 2026	41.73	41.81	41.62	41.78	41.78	0.02%	21,654
Jun 29, 2026	41.67	41.80	41.62	41.77	41.77	0.63%	25,647
Jun 26, 2026	41.44	41.68	41.44	41.51	41.51	0.11%	20,240