First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
31.83
+0.52 (1.65%)
At close: Sep 18, 2025, 4:00 PM EDT
31.83
0.00 (0.00%)
After-hours: Sep 18, 2025, 4:15 PM EDT
FSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 31.38 | 31.83 | 31.38 | 31.83 | 31.83 | 1.65% | 2,077 |
| Sep 17, 2025 | 31.36 | 31.56 | 31.32 | 31.32 | 31.32 | 0.34% | 4,019 |
| Sep 16, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.57% | 41 |
| Sep 15, 2025 | 31.44 | 31.44 | 31.39 | 31.39 | 31.39 | -0.32% | 4,679 |
| Sep 12, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.16% | 195 |
| Sep 11, 2025 | 31.39 | 31.86 | 31.39 | 31.86 | 31.86 | 2.00% | 1,818 |
| Sep 10, 2025 | 31.25 | 31.26 | 31.24 | 31.24 | 31.24 | -0.69% | 769 |
| Sep 9, 2025 | 31.49 | 31.49 | 31.33 | 31.45 | 31.45 | -0.73% | 2,132 |
| Sep 8, 2025 | 31.55 | 31.69 | 31.55 | 31.69 | 31.69 | 0.35% | 1,700 |
| Sep 5, 2025 | 31.40 | 31.58 | 31.40 | 31.58 | 31.58 | -0.06% | 374 |
| Sep 4, 2025 | 31.30 | 31.60 | 31.30 | 31.60 | 31.60 | 0.99% | 755 |
| Sep 3, 2025 | 31.33 | 31.36 | 31.12 | 31.29 | 31.29 | -0.09% | 2,032 |
| Sep 2, 2025 | 31.12 | 31.31 | 31.12 | 31.31 | 31.31 | -0.64% | 417 |
| Aug 29, 2025 | 31.62 | 31.62 | 31.45 | 31.52 | 31.52 | -0.57% | 616 |
| Aug 28, 2025 | 31.63 | 31.70 | 31.63 | 31.70 | 31.70 | -0.12% | 73,050 |
| Aug 27, 2025 | 31.67 | 31.75 | 31.67 | 31.74 | 31.74 | 0.73% | 2,085 |
| Aug 26, 2025 | 31.51 | 31.51 | 31.43 | 31.51 | 31.51 | 0.25% | 572 |
| Aug 25, 2025 | 31.57 | 31.57 | 31.43 | 31.43 | 31.43 | -0.80% | 250 |
| Aug 22, 2025 | 31.59 | 31.79 | 31.59 | 31.68 | 31.68 | 2.52% | 4,794 |
| Aug 21, 2025 | 30.82 | 30.90 | 30.81 | 30.90 | 30.90 | -0.07% | 765 |
| Aug 20, 2025 | 30.85 | 30.92 | 30.75 | 30.92 | 30.92 | -0.14% | 3,433 |
| Aug 19, 2025 | 30.92 | 30.97 | 30.90 | 30.97 | 30.97 | -0.01% | 1,966 |
| Aug 18, 2025 | 30.94 | 30.97 | 30.92 | 30.97 | 30.97 | 0.57% | 1,357 |
| Aug 15, 2025 | 30.82 | 30.90 | 30.78 | 30.80 | 30.80 | -0.56% | 33,813 |
| Aug 14, 2025 | 30.85 | 30.97 | 30.85 | 30.97 | 30.97 | -1.25% | 808 |
| Aug 13, 2025 | 31.00 | 31.36 | 31.00 | 31.36 | 31.36 | 1.37% | 1,322 |
| Aug 12, 2025 | 30.45 | 30.94 | 30.45 | 30.94 | 30.94 | 1.99% | 1,861 |
| Aug 11, 2025 | 30.36 | 30.37 | 30.33 | 30.33 | 30.33 | -0.20% | 1,958 |
| Aug 8, 2025 | 30.49 | 30.52 | 30.35 | 30.39 | 30.39 | 0.32% | 2,279 |
| Aug 7, 2025 | 30.31 | 30.34 | 30.13 | 30.30 | 30.30 | -1.40% | 17,234 |
| Aug 6, 2025 | 30.61 | 30.73 | 30.61 | 30.73 | 30.73 | 0.45% | 892 |
| Aug 5, 2025 | 30.57 | 30.59 | 30.40 | 30.59 | 30.59 | 0.51% | 2,326 |
| Aug 4, 2025 | 30.31 | 30.43 | 30.31 | 30.43 | 30.43 | 1.35% | 990 |
| Aug 1, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.28% | 718 |
| Jul 31, 2025 | 30.57 | 30.57 | 30.42 | 30.42 | 30.42 | -0.95% | 663 |
| Jul 30, 2025 | 30.89 | 30.89 | 30.71 | 30.71 | 30.71 | 0.40% | 588 |
| Jul 29, 2025 | 30.66 | 30.66 | 30.51 | 30.59 | 30.59 | -0.50% | 5,467 |
| Jul 28, 2025 | 30.73 | 30.75 | 30.69 | 30.75 | 30.75 | -0.07% | 380 |
| Jul 25, 2025 | 30.67 | 30.77 | 30.67 | 30.77 | 30.77 | 0.99% | 277 |
| Jul 24, 2025 | 30.46 | 30.46 | 30.45 | 30.46 | 30.46 | -0.61% | 1,200 |
| Jul 23, 2025 | 30.40 | 30.65 | 30.40 | 30.65 | 30.65 | 1.15% | 726 |
| Jul 22, 2025 | 30.12 | 30.36 | 30.12 | 30.30 | 30.30 | 1.51% | 3,858 |
| Jul 21, 2025 | 30.01 | 30.06 | 29.85 | 29.85 | 29.85 | -0.62% | 2,755 |
| Jul 18, 2025 | 30.38 | 30.38 | 30.04 | 30.04 | 30.04 | -0.48% | 1,429 |
| Jul 17, 2025 | 30.11 | 30.18 | 30.11 | 30.18 | 30.18 | 1.48% | 148 |
| Jul 16, 2025 | 29.68 | 29.75 | 29.50 | 29.75 | 29.75 | 0.39% | 826 |
| Jul 15, 2025 | 29.85 | 29.85 | 29.63 | 29.63 | 29.63 | -1.61% | 585 |
| Jul 14, 2025 | 30.10 | 30.11 | 30.07 | 30.11 | 30.11 | 0.41% | 2,820 |
| Jul 11, 2025 | 30.07 | 30.07 | 29.99 | 29.99 | 29.99 | -1.12% | 799 |
| Jul 10, 2025 | 30.23 | 30.38 | 30.18 | 30.33 | 30.33 | 0.39% | 1,893 |