First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
36.73
-0.19 (-0.52%)
Sep 10, 2025, 11:08 AM - Market open
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 37.19 | 37.19 | 36.80 | 36.92 | 36.92 | -0.64% | 2,726 |
| Sep 8, 2025 | 37.04 | 37.21 | 37.02 | 37.16 | 37.16 | 0.16% | 4,067 |
| Sep 5, 2025 | 37.55 | 37.55 | 37.08 | 37.10 | 37.10 | -0.26% | 783 |
| Sep 4, 2025 | 36.94 | 37.20 | 36.92 | 37.20 | 37.20 | 1.17% | 8,148 |
| Sep 3, 2025 | 37.09 | 37.09 | 36.61 | 36.77 | 36.77 | -0.17% | 2,146 |
| Sep 2, 2025 | 36.62 | 36.83 | 36.60 | 36.83 | 36.83 | -0.48% | 1,836 |
| Aug 29, 2025 | 37.11 | 37.11 | 36.90 | 37.01 | 37.01 | -0.22% | 1,648 |
| Aug 28, 2025 | 37.08 | 37.28 | 36.89 | 37.09 | 37.09 | -0.41% | 4,401 |
| Aug 27, 2025 | 37.09 | 37.26 | 37.04 | 37.24 | 37.24 | 0.56% | 3,982 |
| Aug 26, 2025 | 36.97 | 37.04 | 36.97 | 37.03 | 37.03 | -0.01% | 642 |
| Aug 25, 2025 | 37.18 | 37.18 | 37.01 | 37.04 | 37.04 | -0.83% | 1,047 |
| Aug 22, 2025 | 36.83 | 37.44 | 36.83 | 37.35 | 37.35 | 2.23% | 3,837 |
| Aug 21, 2025 | 36.41 | 36.59 | 36.41 | 36.53 | 36.53 | -0.20% | 900 |
| Aug 20, 2025 | 36.61 | 36.66 | 36.61 | 36.61 | 36.61 | -0.14% | 1,828 |
| Aug 19, 2025 | 36.71 | 36.71 | 36.58 | 36.66 | 36.66 | 0.88% | 2,853 |
| Aug 18, 2025 | 36.35 | 36.39 | 36.26 | 36.34 | 36.34 | -0.10% | 2,530 |
| Aug 15, 2025 | 36.77 | 36.77 | 36.38 | 36.38 | 36.38 | -0.63% | 2,233 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.43 | 36.61 | 36.61 | -1.11% | 3,098 |
| Aug 13, 2025 | 36.66 | 37.02 | 36.60 | 37.02 | 37.02 | 1.65% | 5,091 |
| Aug 12, 2025 | 35.95 | 36.48 | 35.95 | 36.42 | 36.42 | 1.72% | 5,692 |
| Aug 11, 2025 | 36.03 | 36.03 | 35.79 | 35.80 | 35.80 | -0.25% | 3,011 |
| Aug 8, 2025 | 36.11 | 36.11 | 35.90 | 35.90 | 35.90 | - | 3,218 |
| Aug 7, 2025 | 36.22 | 36.22 | 35.85 | 35.90 | 35.90 | -0.85% | 1,684 |
| Aug 6, 2025 | 36.45 | 36.51 | 36.19 | 36.21 | 36.21 | 0.03% | 2,748 |
| Aug 5, 2025 | 36.18 | 36.28 | 36.04 | 36.20 | 36.20 | 0.24% | 6,958 |
| Aug 4, 2025 | 35.94 | 36.22 | 35.94 | 36.11 | 36.11 | 1.26% | 5,139 |
| Aug 1, 2025 | 36.07 | 36.07 | 35.45 | 35.66 | 35.66 | -0.94% | 5,512 |
| Jul 31, 2025 | 36.36 | 36.40 | 35.99 | 36.00 | 36.00 | -0.57% | 2,193 |
| Jul 30, 2025 | 36.66 | 36.66 | 36.21 | 36.21 | 36.21 | -0.73% | 4,086 |
| Jul 29, 2025 | 36.80 | 36.80 | 36.37 | 36.47 | 36.47 | 0.21% | 4,769 |
| Jul 28, 2025 | 36.53 | 36.53 | 36.36 | 36.39 | 36.39 | -0.60% | 2,284 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.41 | 36.61 | 36.61 | 0.41% | 4,265 |
| Jul 24, 2025 | 36.51 | 36.61 | 36.37 | 36.46 | 36.46 | -0.33% | 5,179 |
| Jul 23, 2025 | 36.64 | 36.64 | 36.41 | 36.58 | 36.58 | 0.45% | 3,279 |
| Jul 22, 2025 | 36.29 | 36.48 | 36.27 | 36.42 | 36.42 | 1.30% | 4,596 |
| Jul 21, 2025 | 36.26 | 36.31 | 35.95 | 35.95 | 35.95 | -0.54% | 10,149 |
| Jul 18, 2025 | 36.53 | 36.53 | 36.11 | 36.15 | 36.15 | -0.53% | 10,743 |
| Jul 17, 2025 | 36.22 | 36.45 | 36.09 | 36.34 | 36.34 | 1.23% | 2,976 |
| Jul 16, 2025 | 35.90 | 35.97 | 35.70 | 35.90 | 35.90 | 0.63% | 3,831 |
| Jul 15, 2025 | 36.66 | 36.66 | 35.67 | 35.67 | 35.67 | -2.00% | 5,370 |
| Jul 14, 2025 | 36.47 | 36.55 | 36.39 | 36.40 | 36.40 | 0.33% | 75,960 |
| Jul 11, 2025 | 36.56 | 36.58 | 36.28 | 36.28 | 36.28 | -1.29% | 5,065 |
| Jul 10, 2025 | 36.60 | 36.96 | 36.60 | 36.76 | 36.76 | 0.36% | 3,964 |
| Jul 9, 2025 | 36.90 | 36.90 | 36.48 | 36.62 | 36.62 | 0.01% | 3,097 |
| Jul 8, 2025 | 36.54 | 36.72 | 36.54 | 36.62 | 36.62 | 0.41% | 58,865 |
| Jul 7, 2025 | 36.85 | 36.85 | 36.26 | 36.47 | 36.47 | -0.92% | 3,469 |
| Jul 3, 2025 | 36.75 | 36.84 | 36.63 | 36.81 | 36.81 | 0.68% | 1,821 |
| Jul 2, 2025 | 36.62 | 36.62 | 36.30 | 36.56 | 36.56 | 0.08% | 5,620 |
| Jul 1, 2025 | 35.83 | 36.63 | 35.83 | 36.53 | 36.53 | 2.21% | 4,230 |
| Jun 30, 2025 | 35.96 | 35.96 | 35.58 | 35.74 | 35.74 | -0.11% | 39,333 |