First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
36.68
+0.12 (0.33%)
At close: Sep 30, 2025, 4:00 PM EDT
36.68
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:15 PM EDT

FSCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202536.6636.6636.5236.55--0.02%2,044
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
Aug 15, 202536.7736.7736.3836.3836.33-0.63%2,233
Aug 14, 202536.6336.6336.4336.6136.56-1.11%3,098
Aug 13, 202536.6637.0236.6037.0236.971.65%5,091
Aug 12, 202535.9536.4835.9536.4236.371.72%5,692
Aug 11, 202536.0336.0335.7935.8035.76-0.25%3,011
Aug 8, 202536.1136.1135.9035.9035.85-3,218
Aug 7, 202536.2236.2235.8535.9035.85-0.85%1,684
Aug 6, 202536.4536.5136.1936.2136.160.03%2,748
Aug 5, 202536.1836.2836.0436.2036.150.24%6,958
Aug 4, 202535.9436.2235.9436.1136.061.26%5,139
Aug 1, 202536.0736.0735.4535.6635.61-0.94%5,512
Jul 31, 202536.3636.4035.9936.0035.95-0.57%2,193
Jul 30, 202536.6636.6636.2136.2136.16-0.73%4,086
Jul 29, 202536.8036.8036.3736.4736.420.21%4,769
Jul 28, 202536.5336.5336.3636.3936.34-0.60%2,284
Jul 25, 202536.7936.7936.4136.6136.560.41%4,265
Jul 24, 202536.5136.6136.3736.4636.41-0.33%5,179
Jul 23, 202536.6436.6436.4136.5836.530.45%3,279
Jul 22, 202536.2936.4836.2736.4236.371.30%4,596