First Trust International Developed Capital Strength ETF (FICS)

NASDAQ: FICS · Real-Time Price · USD

42.45

+0.73 (1.76%)

At close: Nov 9, 2026, 4:00 PM EST

42.50

+0.05 (0.11%)

After-hours: Nov 9, 2026, 4:15 PM EST

FICS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.16	42.51	42.14	42.45	42.45	1.77%	3,761
Nov 6, 2026	41.41	41.81	41.41	41.72	41.72	-1.40%	11,311
Nov 5, 2026	42.87	42.95	42.28	42.31	42.31	-1.63%	19,028
Nov 4, 2026	42.78	43.01	42.61	43.01	43.01	3.01%	13,948
Nov 3, 2026	41.95	42.00	41.73	41.75	41.75	-0.48%	6,621
Nov 2, 2026	42.00	42.07	41.91	41.95	41.95	0.68%	10,481
Oct 30, 2026	41.72	41.72	41.55	41.67	41.67	0.43%	8,429
Oct 29, 2026	41.33	41.67	41.33	41.49	41.49	0.54%	9,383
Oct 28, 2026	41.15	41.27	41.13	41.27	41.27	-0.15%	7,998
Oct 27, 2026	41.28	41.42	41.27	41.33	41.33	-0.09%	13,098
Oct 26, 2026	41.42	41.50	41.34	41.37	41.37	0.04%	4,650
Oct 23, 2026	41.41	41.42	41.27	41.35	41.35	-0.54%	5,208
Oct 22, 2026	41.50	41.60	41.39	41.58	41.58	0.16%	8,314
Oct 21, 2026	41.58	41.62	41.47	41.51	41.51	0.13%	7,762
Oct 20, 2026	41.25	41.50	41.25	41.46	41.46	0.95%	5,217
Oct 19, 2026	41.10	41.20	41.06	41.07	41.07	-0.57%	27,671
Oct 16, 2026	41.51	41.52	41.23	41.31	41.31	0.32%	3,824
Oct 15, 2026	40.83	41.18	40.83	41.18	41.17	2.09%	9,216
Oct 14, 2026	40.17	40.33	40.12	40.33	40.33	0.16%	5,594
Oct 13, 2026	40.32	40.37	40.11	40.27	40.27	0.99%	9,503
Oct 12, 2026	39.96	39.97	39.85	39.87	39.87	-0.17%	5,665
Oct 9, 2026	39.73	39.98	39.70	39.94	39.94	0.73%	23,024
Oct 8, 2026	39.42	39.65	39.30	39.65	39.65	0.04%	19,517
Oct 7, 2026	39.73	39.73	39.57	39.64	39.64	-0.72%	11,184
Oct 6, 2026	40.05	40.09	39.92	39.92	39.92	0.27%	9,785
Oct 5, 2026	39.71	39.84	39.69	39.82	39.82	-0.29%	8,197
Oct 2, 2026	39.81	39.93	39.77	39.93	39.93	0.92%	8,997
Oct 1, 2026	39.78	39.78	39.46	39.57	39.57	-0.93%	6,270
Sep 30, 2026	40.20	40.28	39.94	39.94	39.94	-0.95%	7,632
Sep 29, 2026	40.47	40.47	40.11	40.33	40.33	-0.83%	10,984
Sep 28, 2026	40.59	40.73	40.59	40.66	40.66	-0.12%	2,104
Sep 25, 2026	40.49	40.71	40.48	40.71	40.71	0.51%	5,486
Sep 24, 2026	40.58	40.58	40.27	40.51	40.51	-0.13%	5,354
Sep 23, 2026	40.93	40.93	40.58	40.66	40.56	-1.82%	7,920
Sep 22, 2026	41.48	41.48	41.22	41.42	41.31	0.53%	14,995
Sep 21, 2026	41.03	41.22	41.03	41.20	41.09	1.00%	4,024
Sep 18, 2026	40.74	40.79	40.67	40.79	40.68	-0.89%	3,455
Sep 17, 2026	41.35	41.35	41.11	41.16	41.05	0.56%	11,334
Sep 16, 2026	41.09	41.25	40.91	40.93	40.82	-0.37%	12,218
Sep 15, 2026	41.09	41.09	40.99	41.08	40.97	-0.43%	6,822
Sep 14, 2026	41.20	41.36	41.08	41.25	41.15	0.06%	4,972
Sep 11, 2026	41.34	41.34	41.19	41.23	41.12	0.33%	4,325
Sep 10, 2026	41.27	41.27	41.03	41.09	40.99	-0.57%	8,007
Sep 9, 2026	41.63	41.63	41.32	41.33	41.23	-1.45%	9,187
Sep 8, 2026	42.12	42.16	41.94	41.94	41.83	-1.21%	6,272
Sep 4, 2026	42.37	42.57	42.37	42.45	42.34	0.10%	6,330
Sep 3, 2026	42.38	42.47	42.26	42.41	42.30	1.00%	8,455
Sep 2, 2026	41.97	41.99	41.89	41.99	41.88	0.34%	2,662
Sep 1, 2026	42.13	42.13	41.78	41.85	41.74	-0.91%	7,209
Aug 31, 2026	42.39	42.39	42.18	42.23	42.13	-0.38%	10,836