First Trust SMID Capital Strength ETF (FSCS)

NASDAQ: FSCS · Real-Time Price · USD

35.87

-0.15 (-0.42%)

At close: Mar 11, 2026, 4:00 PM EDT

35.82

-0.05 (-0.13%)

After-hours: Mar 11, 2026, 4:15 PM EDT

FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	35.89	35.92	35.67	35.82	35.82	-0.55%	4,671
Mar 10, 2026	36.10	36.37	36.02	36.02	36.02	-1.02%	1,510
Mar 9, 2026	35.67	36.43	35.22	36.39	36.39	-0.50%	13,005
Mar 6, 2026	36.24	36.57	36.07	36.57	36.57	-1.11%	4,694
Mar 5, 2026	37.37	37.37	36.87	36.99	36.99	-1.04%	7,859
Mar 4, 2026	37.33	37.38	37.30	37.37	37.37	0.08%	3,706
Mar 3, 2026	36.95	37.35	36.65	37.35	37.35	-0.69%	1,536
Mar 2, 2026	37.40	37.78	37.24	37.61	37.61	0.58%	8,570
Feb 27, 2026	37.25	37.41	37.20	37.39	37.39	-0.52%	3,407
Feb 26, 2026	37.38	37.63	37.29	37.59	37.59	0.90%	1,407
Feb 25, 2026	36.86	37.25	36.86	37.25	37.25	-0.04%	4,599
Feb 24, 2026	37.22	37.28	37.09	37.27	37.27	1.03%	2,476
Feb 23, 2026	36.81	36.92	36.70	36.89	36.89	-1.40%	12,681
Feb 20, 2026	37.51	37.51	37.41	37.41	37.41	0.35%	1,098
Feb 19, 2026	37.50	37.50	37.14	37.28	37.28	-0.41%	3,566
Feb 18, 2026	37.51	37.52	37.34	37.43	37.43	0.30%	3,627
Feb 17, 2026	37.49	37.49	37.00	37.32	37.32	-0.14%	6,314
Feb 13, 2026	37.44	37.50	37.30	37.37	37.37	0.57%	10,585
Feb 12, 2026	37.63	37.68	37.16	37.16	37.16	-0.91%	1,629
Feb 11, 2026	37.77	37.77	37.41	37.50	37.50	-0.46%	4,513
Feb 10, 2026	37.55	37.75	37.55	37.67	37.67	0.53%	7,487
Feb 9, 2026	37.59	37.59	37.38	37.48	37.47	-0.19%	1,949
Feb 6, 2026	37.55	37.55	37.55	37.55	37.55	1.39%	578
Feb 5, 2026	37.01	37.20	36.98	37.03	37.03	0.04%	940
Feb 4, 2026	36.62	37.18	36.62	37.02	37.02	1.34%	3,114
Feb 3, 2026	36.82	36.85	36.34	36.53	36.53	-1.18%	20,091
Feb 2, 2026	36.66	37.03	36.66	36.97	36.97	0.56%	2,780
Jan 30, 2026	36.59	36.82	36.48	36.76	36.76	0.22%	4,996
Jan 29, 2026	36.85	36.85	36.56	36.68	36.68	0.14%	5,704
Jan 28, 2026	36.70	36.78	36.58	36.63	36.63	-0.41%	3,514
Jan 27, 2026	37.11	37.11	36.62	36.78	36.78	-0.61%	3,950
Jan 26, 2026	37.05	37.06	36.85	37.00	37.00	0.01%	3,897
Jan 23, 2026	37.21	37.21	36.83	37.00	37.00	-0.84%	5,393
Jan 22, 2026	37.66	37.66	37.13	37.31	37.31	0.16%	8,635
Jan 21, 2026	36.96	37.32	36.96	37.25	37.25	1.60%	15,865
Jan 20, 2026	36.81	37.02	36.67	36.67	36.67	-1.24%	3,317
Jan 16, 2026	37.04	37.25	37.01	37.13	37.13	-0.35%	25,978
Jan 15, 2026	37.16	37.40	37.01	37.26	37.26	0.86%	8,071
Jan 14, 2026	36.87	37.09	36.73	36.94	36.94	0.69%	19,460
Jan 13, 2026	36.91	36.91	36.69	36.69	36.69	-0.42%	4,012
Jan 12, 2026	36.91	36.99	36.84	36.84	36.84	-0.03%	8,856
Jan 9, 2026	36.97	37.02	36.79	36.85	36.85	0.21%	4,086
Jan 8, 2026	36.28	36.88	36.28	36.77	36.77	1.37%	5,371
Jan 7, 2026	36.67	36.67	36.26	36.28	36.28	-0.68%	14,895
Jan 6, 2026	36.29	36.59	36.27	36.52	36.52	0.50%	11,391
Jan 5, 2026	35.73	36.63	35.73	36.34	36.34	1.64%	21,886
Jan 2, 2026	35.60	35.93	35.60	35.76	35.76	-0.04%	74,001
Dec 31, 2025	36.24	36.24	35.76	35.77	35.77	-0.95%	5,985
Dec 30, 2025	36.16	36.21	36.08	36.11	36.11	-0.43%	11,409
Dec 29, 2025	36.20	36.29	36.20	36.27	36.27	-0.37%	5,944