First Trust International Developed Capital Strength ETF (FICS)

FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.65	40.70	40.23	40.30	40.30	-0.91%	18,781
Jun 4, 2026	40.69	40.76	40.61	40.67	40.67	1.06%	14,537
Jun 3, 2026	40.39	40.44	40.21	40.24	40.24	-0.83%	23,142
Jun 2, 2026	40.58	40.63	40.41	40.58	40.58	0.23%	29,444
Jun 1, 2026	40.50	40.61	40.32	40.49	40.49	-1.38%	10,818
May 29, 2026	41.09	41.17	41.05	41.05	41.05	0.09%	26,654
May 28, 2026	40.78	41.08	40.78	41.02	41.02	-0.26%	9,441
May 27, 2026	41.24	41.27	41.06	41.12	41.12	0.35%	9,433
May 26, 2026	41.07	41.07	40.85	40.98	40.98	0.13%	6,432
May 22, 2026	40.98	41.01	40.87	40.92	40.92	-0.33%	8,638
May 21, 2026	40.60	41.17	40.59	41.06	41.06	0.31%	13,809
May 20, 2026	40.44	41.04	40.44	40.93	40.93	1.42%	11,255
May 19, 2026	40.36	40.58	40.34	40.36	40.36	-0.48%	22,230
May 18, 2026	40.42	40.58	40.31	40.56	40.56	1.63%	188,380
May 15, 2026	39.95	40.05	39.90	39.91	39.91	-1.07%	29,274
May 14, 2026	40.42	40.49	40.31	40.34	40.34	0.07%	19,864
May 13, 2026	40.11	40.36	40.11	40.31	40.31	0.21%	147,121
May 12, 2026	40.05	40.29	39.98	40.23	40.23	-0.18%	120,815
May 11, 2026	40.57	40.57	40.26	40.30	40.30	-0.75%	16,833
May 8, 2026	40.59	40.63	40.46	40.60	40.60	0.34%	11,620
May 7, 2026	41.10	41.10	40.42	40.46	40.46	-1.75%	19,673
May 6, 2026	41.19	41.21	41.04	41.18	41.18	2.42%	11,031
May 5, 2026	40.15	40.27	40.07	40.21	40.21	0.97%	13,751
May 4, 2026	40.20	40.24	39.79	39.83	39.83	-1.92%	16,090
May 1, 2026	40.59	40.79	40.59	40.61	40.61	0.17%	7,783
Apr 30, 2026	40.25	40.56	40.25	40.54	40.54	2.34%	74,846
Apr 29, 2026	39.83	39.83	39.53	39.61	39.61	-1.46%	8,574
Apr 28, 2026	40.14	40.29	40.11	40.20	40.20	-0.72%	17,786
Apr 27, 2026	40.66	40.66	40.46	40.49	40.49	-0.59%	15,749
Apr 24, 2026	40.56	40.78	40.56	40.73	40.73	0.31%	55,867
Apr 23, 2026	40.85	40.98	40.36	40.61	40.60	-0.33%	21,329
Apr 22, 2026	40.94	40.94	40.74	40.74	40.74	-0.02%	8,780
Apr 21, 2026	41.37	41.40	40.75	40.75	40.75	-1.95%	11,693
Apr 20, 2026	41.39	41.61	41.39	41.56	41.56	-0.12%	15,128
Apr 17, 2026	41.62	41.86	41.61	41.61	41.61	1.18%	11,542
Apr 16, 2026	41.29	41.32	41.01	41.13	41.12	-0.23%	12,825
Apr 15, 2026	41.17	41.26	41.10	41.22	41.22	0.05%	10,324
Apr 14, 2026	41.10	41.24	41.10	41.20	41.20	0.57%	8,268
Apr 13, 2026	40.31	40.97	40.28	40.97	40.97	1.00%	10,967
Apr 10, 2026	40.84	40.92	40.49	40.56	40.56	-0.14%	12,957
Apr 9, 2026	40.38	40.78	40.36	40.62	40.62	-0.22%	12,130
Apr 8, 2026	40.87	40.87	40.50	40.71	40.71	4.00%	15,809
Apr 7, 2026	39.47	40.83	38.69	39.14	39.14	-1.33%	22,498
Apr 6, 2026	39.57	39.71	39.52	39.67	39.67	0.62%	17,725
Apr 2, 2026	38.91	39.45	38.91	39.42	39.42	-0.34%	13,016
Apr 1, 2026	39.45	43.38	39.24	39.56	39.56	1.34%	16,210
Mar 31, 2026	38.63	39.07	38.40	39.04	39.04	2.28%	18,596
Mar 30, 2026	38.17	38.42	38.03	38.17	38.17	0.69%	30,944
Mar 27, 2026	38.02	38.20	37.82	37.90	37.90	-0.35%	21,841
Mar 26, 2026	38.23	38.50	38.01	38.04	38.04	-1.57%	13,486

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.