First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
35.97
+0.12 (0.33%)
At close: Oct 12, 2026, 4:00 PM EDT
35.97
0.00 (-0.01%)
After-hours: Oct 12, 2026, 4:15 PM EDT
FSCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.33% | 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 |
| Aug 21, 2026 | 37.92 | 38.06 | 37.91 | 38.06 | 37.91 | 0.55% | 1,138 |
| Aug 20, 2026 | 38.03 | 38.15 | 37.80 | 37.85 | 37.70 | -0.64% | 7,736 |
| Aug 19, 2026 | 38.21 | 38.27 | 38.04 | 38.09 | 37.94 | 0.21% | 8,161 |
| Aug 18, 2026 | 38.29 | 38.29 | 38.01 | 38.01 | 37.86 | -0.17% | 5,806 |
| Aug 17, 2026 | 38.25 | 38.27 | 38.07 | 38.07 | 37.93 | -0.62% | 9,000 |
| Aug 14, 2026 | 38.28 | 38.33 | 38.26 | 38.31 | 38.16 | 0.14% | 9,951 |
| Aug 13, 2026 | 38.21 | 38.35 | 38.21 | 38.26 | 38.11 | 0.01% | 3,838 |
| Aug 12, 2026 | 38.13 | 38.26 | 38.08 | 38.26 | 38.11 | -0.22% | 5,289 |
| Aug 11, 2026 | 38.33 | 38.49 | 38.32 | 38.34 | 38.19 | 0.26% | 18,170 |
| Aug 10, 2026 | 38.31 | 38.31 | 38.24 | 38.24 | 38.09 | -0.58% | 5,685 |
| Aug 7, 2026 | 38.43 | 38.46 | 38.43 | 38.46 | 38.31 | 0.76% | 2,094 |
| Aug 6, 2026 | 38.35 | 38.35 | 38.08 | 38.17 | 38.02 | -0.38% | 3,509 |
| Aug 5, 2026 | 38.54 | 38.54 | 38.25 | 38.31 | 38.17 | -0.03% | 1,819 |
| Aug 4, 2026 | 37.82 | 38.47 | 37.82 | 38.33 | 38.18 | 1.13% | 13,189 |
| Aug 3, 2026 | 37.78 | 38.06 | 37.78 | 37.90 | 37.75 | 1.19% | 4,704 |