First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
34.43
-0.45 (-1.28%)
At close: Mar 28, 2025, 4:00 PM
34.44
+0.01 (0.03%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.71 | 34.71 | 34.31 | 34.43 | 34.43 | -1.28% | 7,585 |
| Mar 27, 2025 | 35.00 | 35.00 | 34.79 | 34.88 | 34.88 | -0.41% | 3,352 |
| Mar 26, 2025 | 35.13 | 35.13 | 34.94 | 35.02 | 34.98 | 0.46% | 3,187 |
| Mar 25, 2025 | 35.04 | 35.04 | 34.86 | 34.86 | 34.82 | -0.34% | 4,294 |
| Mar 24, 2025 | 34.77 | 34.98 | 34.70 | 34.98 | 34.94 | 2.31% | 3,010 |
| Mar 21, 2025 | 33.97 | 34.19 | 33.97 | 34.19 | 34.15 | -0.64% | 1,244 |
| Mar 20, 2025 | 34.66 | 34.68 | 34.41 | 34.41 | 34.37 | -0.58% | 3,479 |
| Mar 19, 2025 | 34.55 | 34.79 | 34.41 | 34.61 | 34.57 | 0.71% | 3,341 |
| Mar 18, 2025 | 34.45 | 34.45 | 34.28 | 34.37 | 34.33 | -0.85% | 633 |
| Mar 17, 2025 | 34.39 | 34.81 | 34.39 | 34.66 | 34.62 | 1.82% | 38,929 |
| Mar 14, 2025 | 33.43 | 34.10 | 33.43 | 34.04 | 34.00 | 1.72% | 20,889 |
| Mar 13, 2025 | 33.64 | 33.64 | 33.46 | 33.46 | 33.43 | -1.55% | 2,322 |
| Mar 12, 2025 | 34.56 | 34.56 | 33.82 | 33.99 | 33.95 | -0.67% | 1,522 |
| Mar 11, 2025 | 34.96 | 34.96 | 34.05 | 34.22 | 34.18 | -1.16% | 18,350 |
| Mar 10, 2025 | 34.99 | 34.99 | 34.42 | 34.62 | 34.58 | -1.43% | 1,259 |
| Mar 7, 2025 | 35.06 | 35.20 | 35.06 | 35.13 | 35.09 | 0.81% | 19,787 |
| Mar 6, 2025 | 34.83 | 34.84 | 34.60 | 34.84 | 34.80 | -0.78% | 504 |
| Mar 5, 2025 | 34.84 | 35.16 | 34.84 | 35.12 | 35.08 | 1.02% | 1,988 |
| Mar 4, 2025 | 35.42 | 35.42 | 34.76 | 34.76 | 34.72 | -1.77% | 1,834 |
| Mar 3, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.35 | -1.59% | 227 |
| Feb 28, 2025 | 35.69 | 35.96 | 35.56 | 35.96 | 35.92 | 1.27% | 3,005 |
| Feb 27, 2025 | 35.75 | 35.75 | 35.51 | 35.51 | 35.47 | -0.45% | 951 |
| Feb 26, 2025 | 35.57 | 35.67 | 35.57 | 35.67 | 35.63 | -0.08% | 611 |
| Feb 25, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.66 | 0.11% | 138 |
| Feb 24, 2025 | 35.92 | 35.92 | 35.59 | 35.66 | 35.62 | 0.35% | 2,257 |
| Feb 21, 2025 | 35.47 | 35.53 | 35.47 | 35.53 | 35.50 | -1.57% | 498 |
| Feb 20, 2025 | 35.99 | 36.10 | 35.99 | 36.10 | 36.06 | -0.59% | 1,775 |
| Feb 19, 2025 | 36.30 | 36.32 | 36.27 | 36.32 | 36.28 | -0.23% | 4,268 |
| Feb 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.36 | 0.86% | 362 |
| Feb 14, 2025 | 36.25 | 36.25 | 36.09 | 36.09 | 36.05 | -0.52% | 3,644 |
| Feb 13, 2025 | 36.23 | 36.28 | 36.18 | 36.28 | 36.24 | 1.14% | 393 |
| Feb 12, 2025 | 35.72 | 35.87 | 35.71 | 35.87 | 35.83 | -0.70% | 2,154 |
| Feb 11, 2025 | 36.07 | 36.16 | 36.07 | 36.12 | 36.08 | -0.41% | 4,580 |
| Feb 10, 2025 | 36.50 | 36.50 | 36.15 | 36.27 | 36.23 | 0.23% | 4,916 |
| Feb 7, 2025 | 36.33 | 36.33 | 36.09 | 36.19 | 36.15 | -0.56% | 1,587 |
| Feb 6, 2025 | 36.49 | 36.49 | 36.31 | 36.39 | 36.35 | -0.17% | 7,707 |
| Feb 5, 2025 | 36.30 | 36.46 | 36.15 | 36.45 | 36.41 | 0.94% | 6,527 |
| Feb 4, 2025 | 35.95 | 36.31 | 35.95 | 36.11 | 36.07 | 0.09% | 4,432 |
| Feb 3, 2025 | 35.55 | 36.25 | 35.55 | 36.08 | 36.04 | -0.66% | 5,936 |
| Jan 31, 2025 | 36.59 | 36.59 | 36.19 | 36.32 | 36.28 | -0.44% | 1,420 |
| Jan 30, 2025 | 36.59 | 36.66 | 36.48 | 36.48 | 36.44 | 0.27% | 467 |
| Jan 29, 2025 | 36.58 | 36.58 | 36.23 | 36.38 | 36.34 | -0.39% | 6,649 |
| Jan 28, 2025 | 36.69 | 36.71 | 36.49 | 36.52 | 36.48 | -0.30% | 39,325 |
| Jan 27, 2025 | 36.35 | 36.63 | 36.35 | 36.63 | 36.59 | 0.76% | 3,733 |
| Jan 24, 2025 | 36.37 | 36.43 | 36.29 | 36.35 | 36.31 | -0.14% | 30,525 |
| Jan 23, 2025 | 36.28 | 36.47 | 36.26 | 36.40 | 36.36 | -0.37% | 6,999 |
| Jan 22, 2025 | 36.38 | 36.55 | 36.38 | 36.54 | 36.50 | -0.32% | 7,456 |
| Jan 21, 2025 | 36.50 | 36.66 | 36.50 | 36.66 | 36.62 | 1.09% | 5,909 |
| Jan 17, 2025 | 36.30 | 36.36 | 36.26 | 36.26 | 36.22 | 0.32% | 652 |
| Jan 16, 2025 | 35.63 | 36.19 | 35.63 | 36.15 | 36.11 | 0.68% | 3,969 |