First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
35.98
-0.11 (-0.32%)
Oct 28, 2025, 11:17 AM EDT - Market open

FSCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202536.1436.3536.1036.1036.10-0.02%1,443
Oct 24, 202536.4436.4436.1036.1036.10-0.53%3,175
Oct 23, 202536.0636.3436.0636.2936.290.56%5,335
Oct 22, 202536.4336.4436.0936.0936.09-0.78%4,111
Oct 21, 202536.1536.5036.1536.3836.380.75%5,019
Oct 20, 202536.0136.2036.0136.1136.110.67%1,018
Oct 17, 202535.6235.9135.5235.8735.870.76%6,066
Oct 16, 202536.4536.4535.6035.6035.60-1.43%5,412
Oct 15, 202536.5036.5036.1136.1136.11-0.45%559
Oct 14, 202536.3136.3136.2836.2836.281.09%409
Oct 13, 202535.8835.9635.8835.8935.891.08%5,014
Oct 10, 202535.8635.8635.5035.5035.50-1.57%8,114
Oct 9, 202536.3636.3636.0736.0736.07-1.28%3,095
Oct 8, 202536.7036.7036.4536.5436.540.37%2,965
Oct 7, 202536.6536.6536.3536.4036.40-0.63%3,773
Oct 6, 202536.6236.7736.5436.6336.63-0.05%1,211
Oct 3, 202536.7736.9136.6536.6536.650.24%3,349
Oct 2, 202536.3336.6836.3336.5736.570.28%2,811
Oct 1, 202536.5536.5536.4036.4636.46-0.59%832
Sep 30, 202536.6636.6836.5236.6836.680.33%2,720
Sep 29, 202536.6636.7936.5236.5636.56-0.19%2,229
Sep 26, 202536.4136.6636.4136.6336.631.05%1,792
Sep 25, 202536.3236.3336.1536.2536.25-0.68%2,338
Sep 24, 202536.7236.8236.4736.5036.45-0.37%4,320
Sep 23, 202536.8736.8836.6336.6336.58-0.20%3,253
Sep 22, 202536.5336.7636.5336.7036.650.10%3,490
Sep 19, 202536.8736.8736.6736.6736.62-0.76%2,202
Sep 18, 202536.8337.0436.7836.9536.900.71%15,595
Sep 17, 202536.7837.0436.6836.6836.630.07%2,613
Sep 16, 202536.7236.7636.5536.6636.61-0.44%3,718
Sep 15, 202537.2237.2236.8236.8236.77-0.59%1,022
Sep 12, 202537.5237.5237.0437.0436.99-1.20%4,527
Sep 11, 202537.2437.4937.1837.4937.442.16%2,593
Sep 10, 202536.8536.8536.6936.6936.64-0.62%1,084
Sep 9, 202537.1937.1936.8036.9236.87-0.64%2,726
Sep 8, 202537.0437.2137.0237.1637.110.16%4,067
Sep 5, 202537.5537.5537.0837.1037.05-0.26%783
Sep 4, 202536.9437.2036.9237.2037.151.17%8,148
Sep 3, 202537.0937.0936.6136.7736.72-0.17%2,146
Sep 2, 202536.6236.8336.6036.8336.78-0.48%1,836
Aug 29, 202537.1137.1136.9037.0136.96-0.22%1,648
Aug 28, 202537.0837.2836.8937.0937.04-0.41%4,401
Aug 27, 202537.0937.2637.0437.2437.190.56%3,982
Aug 26, 202536.9737.0436.9737.0336.98-0.01%642
Aug 25, 202537.1837.1837.0137.0436.98-0.83%1,047
Aug 22, 202536.8337.4436.8337.3537.302.23%3,837
Aug 21, 202536.4136.5936.4136.5336.48-0.20%900
Aug 20, 202536.6136.6636.6136.6136.56-0.14%1,828
Aug 19, 202536.7136.7136.5836.6636.610.88%2,853
Aug 18, 202536.3536.3936.2636.3436.29-0.10%2,530