First Trust SMID Capital Strength ETF (FSCS)

NASDAQ: FSCS · Real-Time Price · USD

36.22

-0.20 (-0.55%)

At close: Sep 18, 2026, 4:00 PM EDT

36.32

+0.10 (0.28%)

After-hours: Sep 18, 2026, 4:15 PM EDT

FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	36.49	36.49	36.16	36.32	36.32	-0.27%	1,577
Sep 17, 2026	36.71	36.71	36.38	36.42	36.42	-0.27%	3,103
Sep 16, 2026	36.63	36.82	36.42	36.52	36.52	-0.32%	10,258
Sep 15, 2026	36.95	36.95	36.64	36.64	36.64	-0.57%	4,748
Sep 14, 2026	36.79	36.94	36.79	36.85	36.85	0.26%	1,015
Sep 11, 2026	36.93	36.93	36.64	36.76	36.76	0.35%	30,879
Sep 10, 2026	36.59	36.71	36.58	36.63	36.63	-0.54%	3,352
Sep 9, 2026	36.75	36.95	36.68	36.83	36.83	-0.83%	7,379
Sep 8, 2026	37.21	37.32	37.13	37.13	37.13	-0.98%	3,373
Sep 4, 2026	37.35	37.60	37.35	37.50	37.50	-0.04%	18,251
Sep 3, 2026	37.36	37.66	37.33	37.52	37.52	0.27%	2,044
Sep 2, 2026	37.33	37.56	37.33	37.41	37.41	0.53%	2,786
Sep 1, 2026	37.54	37.60	37.12	37.22	37.22	-0.76%	4,331
Aug 31, 2026	37.70	37.70	37.49	37.50	37.50	-0.90%	12,394
Aug 28, 2026	37.85	37.93	37.74	37.84	37.84	-0.33%	2,832
Aug 27, 2026	37.78	38.01	37.78	37.97	37.97	-0.55%	21,275
Aug 26, 2026	38.31	38.34	38.10	38.18	38.18	0.45%	6,881
Aug 25, 2026	37.91	38.01	37.88	38.01	38.01	-0.45%	1,391
Aug 24, 2026	38.41	38.41	38.18	38.18	38.18	0.33%	909
Aug 21, 2026	37.92	38.06	37.91	38.06	38.05	0.55%	1,138
Aug 20, 2026	38.03	38.15	37.80	37.85	37.85	-0.64%	7,736
Aug 19, 2026	38.21	38.27	38.04	38.09	38.09	0.21%	8,161
Aug 18, 2026	38.29	38.29	38.01	38.01	38.01	-0.17%	5,806
Aug 17, 2026	38.25	38.27	38.07	38.07	38.07	-0.62%	9,000
Aug 14, 2026	38.28	38.33	38.26	38.31	38.31	0.14%	9,951
Aug 13, 2026	38.21	38.35	38.21	38.26	38.26	0.01%	3,838
Aug 12, 2026	38.13	38.26	38.08	38.26	38.26	-0.22%	5,289
Aug 11, 2026	38.33	38.49	38.32	38.34	38.34	0.26%	18,170
Aug 10, 2026	38.31	38.31	38.24	38.24	38.24	-0.58%	5,685
Aug 7, 2026	38.43	38.46	38.43	38.46	38.46	0.76%	2,094
Aug 6, 2026	38.35	38.35	38.08	38.17	38.17	-0.38%	3,509
Aug 5, 2026	38.54	38.54	38.25	38.31	38.31	-0.03%	1,819
Aug 4, 2026	37.82	38.47	37.82	38.33	38.33	1.13%	13,189
Aug 3, 2026	37.78	38.06	37.78	37.90	37.90	1.19%	4,704
Jul 31, 2026	37.26	37.56	37.26	37.45	37.45	-0.10%	5,134
Jul 30, 2026	37.26	37.52	37.26	37.49	37.49	-0.80%	3,932
Jul 29, 2026	37.87	38.05	37.79	37.79	37.79	-1.24%	1,885
Jul 28, 2026	38.23	38.36	38.23	38.27	38.27	1.82%	2,358
Jul 27, 2026	37.63	37.67	37.58	37.58	37.58	0.98%	2,347
Jul 24, 2026	37.19	37.32	37.17	37.22	37.22	1.34%	1,757
Jul 23, 2026	36.72	36.78	36.57	36.73	36.73	-0.46%	894
Jul 22, 2026	36.95	37.13	36.83	36.90	36.90	0.07%	3,082
Jul 21, 2026	36.85	37.01	36.84	36.87	36.87	-0.24%	5,082
Jul 20, 2026	37.11	37.16	36.88	36.96	36.96	-0.59%	11,839
Jul 17, 2026	37.49	37.87	37.08	37.18	37.18	-0.81%	7,006
Jul 16, 2026	37.38	37.48	37.33	37.48	37.48	1.79%	4,846
Jul 15, 2026	36.80	37.14	36.74	36.82	36.82	-0.08%	5,047
Jul 14, 2026	36.98	36.98	36.76	36.85	36.85	-0.15%	5,091
Jul 13, 2026	37.22	37.22	36.81	36.91	36.91	0.07%	2,565
Jul 10, 2026	36.98	36.99	36.87	36.88	36.88	0.53%	2,653