First Trust SMID Capital Strength ETF (FSCS)

NASDAQ: FSCS · Real-Time Price · USD

37.83

+0.71 (1.91%)

At close: Nov 2, 2026, 4:00 PM EST

37.83

0.00 (0.00%)

After-hours: Nov 2, 2026, 4:15 PM EST

FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	37.67	37.87	37.67	37.83	37.83	1.92%	5,087
Oct 30, 2026	37.56	37.59	37.09	37.12	37.12	-0.64%	2,990
Oct 29, 2026	37.23	37.38	37.23	37.35	37.35	1.65%	2,945
Oct 28, 2026	36.87	36.87	36.75	36.75	36.75	-0.62%	1,730
Oct 27, 2026	37.03	37.03	36.94	36.97	36.97	-0.50%	1,797
Oct 26, 2026	37.39	37.39	37.16	37.16	37.16	0.38%	1,412
Oct 23, 2026	36.91	37.02	36.91	37.02	37.02	-1.05%	1,313
Oct 22, 2026	36.93	37.41	36.93	37.41	37.41	1.39%	4,954
Oct 21, 2026	36.94	36.94	36.86	36.90	36.90	0.03%	1,183
Oct 20, 2026	36.82	36.91	36.75	36.89	36.89	1.32%	7,839
Oct 19, 2026	36.96	36.96	36.41	36.41	36.41	-0.49%	7,997
Oct 16, 2026	36.48	36.97	36.45	36.59	36.59	0.07%	1,556
Oct 15, 2026	36.67	36.67	36.51	36.56	36.56	1.36%	785
Oct 14, 2026	35.99	36.07	35.92	36.07	36.07	-0.13%	1,799
Oct 13, 2026	36.08	36.12	35.89	36.12	36.12	0.42%	2,689
Oct 12, 2026	35.97	35.97	35.97	35.97	35.97	0.32%	461
Oct 9, 2026	35.96	35.97	35.85	35.85	35.85	-0.03%	602
Oct 8, 2026	35.71	35.87	35.71	35.86	35.86	0.63%	3,686
Oct 7, 2026	35.76	35.76	35.59	35.64	35.64	-1.01%	1,985
Oct 6, 2026	36.02	36.12	36.01	36.01	36.01	0.33%	2,421
Oct 5, 2026	36.00	36.09	35.89	35.89	35.89	0.27%	1,082
Oct 2, 2026	35.91	35.91	35.77	35.79	35.79	0.33%	2,502
Oct 1, 2026	35.53	35.78	35.48	35.68	35.68	0.47%	4,108
Sep 30, 2026	35.88	35.88	35.51	35.51	35.51	-0.60%	2,183
Sep 29, 2026	35.66	35.81	35.60	35.72	35.72	-0.27%	6,605
Sep 28, 2026	35.78	35.87	35.75	35.82	35.82	-0.26%	1,656
Sep 25, 2026	35.93	35.93	35.77	35.91	35.91	0.30%	2,080
Sep 24, 2026	35.93	36.02	35.74	35.80	35.80	-0.54%	9,053
Sep 23, 2026	36.37	36.37	36.14	36.14	36.00	-0.56%	4,352
Sep 22, 2026	36.30	36.36	36.25	36.34	36.20	0.02%	2,318
Sep 21, 2026	36.39	36.47	36.32	36.33	36.19	0.02%	4,490
Sep 18, 2026	36.49	36.49	36.16	36.32	36.18	-0.27%	1,577
Sep 17, 2026	36.71	36.71	36.38	36.42	36.28	-0.27%	3,103
Sep 16, 2026	36.63	36.82	36.42	36.52	36.38	-0.32%	10,258
Sep 15, 2026	36.95	36.95	36.64	36.64	36.50	-0.57%	4,748
Sep 14, 2026	36.79	36.94	36.79	36.85	36.71	0.26%	1,015
Sep 11, 2026	36.93	36.93	36.64	36.76	36.61	0.35%	30,879
Sep 10, 2026	36.59	36.71	36.58	36.63	36.48	-0.54%	3,352
Sep 9, 2026	36.75	36.95	36.68	36.83	36.68	-0.83%	7,379
Sep 8, 2026	37.21	37.32	37.13	37.13	36.99	-0.98%	3,373
Sep 4, 2026	37.35	37.60	37.35	37.50	37.36	-0.04%	18,251
Sep 3, 2026	37.36	37.66	37.33	37.52	37.37	0.27%	2,044
Sep 2, 2026	37.33	37.56	37.33	37.41	37.27	0.53%	2,786
Sep 1, 2026	37.54	37.60	37.12	37.22	37.07	-0.76%	4,331
Aug 31, 2026	37.70	37.70	37.49	37.50	37.36	-0.90%	12,394
Aug 28, 2026	37.85	37.93	37.74	37.84	37.70	-0.33%	2,832
Aug 27, 2026	37.78	38.01	37.78	37.97	37.82	-0.55%	21,275
Aug 26, 2026	38.31	38.34	38.10	38.18	38.03	0.45%	6,881
Aug 25, 2026	37.91	38.01	37.88	38.01	37.86	-0.45%	1,391
Aug 24, 2026	38.41	38.41	38.18	38.18	38.03	0.33%	909