First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
34.69
-0.58 (-1.64%)
Nov 17, 2025, 4:00 PM EST - Market closed
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 35.33 | 35.33 | 34.69 | 34.69 | 34.69 | -1.64% | 4,882 |
| Nov 14, 2025 | 35.15 | 35.29 | 35.14 | 35.27 | 35.27 | -0.48% | 1,310 |
| Nov 13, 2025 | 35.73 | 35.75 | 35.44 | 35.44 | 35.44 | -0.75% | 3,764 |
| Nov 12, 2025 | 35.88 | 35.88 | 35.71 | 35.71 | 35.71 | 0.32% | 2,066 |
| Nov 11, 2025 | 35.47 | 35.69 | 35.47 | 35.60 | 35.60 | 0.37% | 3,947 |
| Nov 10, 2025 | 35.14 | 35.47 | 35.14 | 35.47 | 35.46 | 0.48% | 976 |
| Nov 7, 2025 | 35.05 | 35.30 | 35.05 | 35.30 | 35.30 | 0.98% | 2,966 |
| Nov 6, 2025 | 35.19 | 35.19 | 34.94 | 34.95 | 34.95 | -1.02% | 2,186 |
| Nov 5, 2025 | 35.30 | 35.33 | 35.09 | 35.31 | 35.31 | 1.20% | 6,304 |
| Nov 4, 2025 | 34.86 | 34.92 | 34.73 | 34.90 | 34.90 | 0.24% | 2,603 |
| Nov 3, 2025 | 34.97 | 34.97 | 34.50 | 34.81 | 34.81 | -0.28% | 2,130 |
| Oct 31, 2025 | 34.99 | 34.99 | 34.75 | 34.91 | 34.91 | -0.54% | 6,976 |
| Oct 30, 2025 | 35.44 | 35.44 | 35.01 | 35.10 | 35.10 | -0.16% | 5,827 |
| Oct 29, 2025 | 35.44 | 35.65 | 35.14 | 35.15 | 35.15 | -1.81% | 3,435 |
| Oct 28, 2025 | 35.91 | 36.03 | 35.80 | 35.80 | 35.80 | -0.82% | 3,958 |
| Oct 27, 2025 | 36.14 | 36.35 | 36.10 | 36.10 | 36.09 | -0.02% | 1,443 |
| Oct 24, 2025 | 36.44 | 36.44 | 36.10 | 36.10 | 36.10 | -0.53% | 3,175 |
| Oct 23, 2025 | 36.06 | 36.34 | 36.06 | 36.29 | 36.29 | 0.56% | 5,335 |
| Oct 22, 2025 | 36.43 | 36.44 | 36.09 | 36.09 | 36.09 | -0.78% | 4,111 |
| Oct 21, 2025 | 36.15 | 36.50 | 36.15 | 36.38 | 36.38 | 0.75% | 5,019 |
| Oct 20, 2025 | 36.01 | 36.20 | 36.01 | 36.11 | 36.11 | 0.67% | 1,018 |
| Oct 17, 2025 | 35.62 | 35.91 | 35.52 | 35.87 | 35.87 | 0.76% | 6,066 |
| Oct 16, 2025 | 36.45 | 36.45 | 35.60 | 35.60 | 35.59 | -1.43% | 5,412 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.11 | 36.11 | 36.11 | -0.45% | 559 |
| Oct 14, 2025 | 36.31 | 36.31 | 36.28 | 36.28 | 36.28 | 1.09% | 409 |
| Oct 13, 2025 | 35.88 | 35.96 | 35.88 | 35.89 | 35.89 | 1.08% | 5,014 |
| Oct 10, 2025 | 35.86 | 35.86 | 35.50 | 35.50 | 35.50 | -1.57% | 8,114 |
| Oct 9, 2025 | 36.36 | 36.36 | 36.07 | 36.07 | 36.07 | -1.28% | 3,095 |
| Oct 8, 2025 | 36.70 | 36.70 | 36.45 | 36.54 | 36.54 | 0.37% | 2,965 |
| Oct 7, 2025 | 36.65 | 36.65 | 36.35 | 36.40 | 36.40 | -0.63% | 3,773 |
| Oct 6, 2025 | 36.62 | 36.77 | 36.54 | 36.63 | 36.63 | -0.05% | 1,211 |
| Oct 3, 2025 | 36.77 | 36.91 | 36.65 | 36.65 | 36.65 | 0.24% | 3,349 |
| Oct 2, 2025 | 36.33 | 36.68 | 36.33 | 36.57 | 36.57 | 0.28% | 2,811 |
| Oct 1, 2025 | 36.55 | 36.55 | 36.40 | 36.46 | 36.46 | -0.59% | 832 |
| Sep 30, 2025 | 36.66 | 36.68 | 36.52 | 36.68 | 36.68 | 0.33% | 2,720 |
| Sep 29, 2025 | 36.66 | 36.79 | 36.52 | 36.56 | 36.56 | -0.19% | 2,229 |
| Sep 26, 2025 | 36.41 | 36.66 | 36.41 | 36.63 | 36.63 | 1.05% | 1,792 |
| Sep 25, 2025 | 36.32 | 36.33 | 36.15 | 36.25 | 36.25 | -0.68% | 2,338 |
| Sep 24, 2025 | 36.72 | 36.82 | 36.47 | 36.50 | 36.45 | -0.37% | 4,320 |
| Sep 23, 2025 | 36.87 | 36.88 | 36.63 | 36.63 | 36.58 | -0.20% | 3,253 |
| Sep 22, 2025 | 36.53 | 36.76 | 36.53 | 36.70 | 36.65 | 0.10% | 3,490 |
| Sep 19, 2025 | 36.87 | 36.87 | 36.67 | 36.67 | 36.62 | -0.76% | 2,202 |
| Sep 18, 2025 | 36.83 | 37.04 | 36.78 | 36.95 | 36.90 | 0.71% | 15,595 |
| Sep 17, 2025 | 36.78 | 37.04 | 36.68 | 36.68 | 36.63 | 0.07% | 2,613 |
| Sep 16, 2025 | 36.72 | 36.76 | 36.55 | 36.66 | 36.61 | -0.44% | 3,718 |
| Sep 15, 2025 | 37.22 | 37.22 | 36.82 | 36.82 | 36.77 | -0.59% | 1,022 |
| Sep 12, 2025 | 37.52 | 37.52 | 37.04 | 37.04 | 36.99 | -1.20% | 4,527 |
| Sep 11, 2025 | 37.24 | 37.49 | 37.18 | 37.49 | 37.44 | 2.16% | 2,593 |
| Sep 10, 2025 | 36.85 | 36.85 | 36.69 | 36.69 | 36.64 | -0.62% | 1,084 |
| Sep 9, 2025 | 37.19 | 37.19 | 36.80 | 36.92 | 36.87 | -0.64% | 2,726 |