First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
27.37
-0.46 (-1.66%)
At close: Mar 28, 2025, 4:00 PM
27.39
+0.02 (0.07%)
After-hours: Mar 28, 2025, 4:26 PM EDT
FSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.56 | 27.56 | 27.29 | 27.37 | 27.37 | -1.66% | 550 |
| Mar 27, 2025 | 27.73 | 27.93 | 27.73 | 27.83 | 27.83 | -0.31% | 2,541 |
| Mar 26, 2025 | 28.01 | 28.02 | 27.87 | 27.92 | 27.92 | -0.74% | 547 |
| Mar 25, 2025 | 28.10 | 28.13 | 28.10 | 28.13 | 28.13 | -0.16% | 811 |
| Mar 24, 2025 | 27.94 | 28.17 | 27.91 | 28.17 | 28.17 | 2.76% | 3,302 |
| Mar 21, 2025 | 27.04 | 27.42 | 27.04 | 27.42 | 27.42 | -0.23% | 1,557 |
| Mar 20, 2025 | 27.69 | 27.70 | 27.48 | 27.48 | 27.48 | -0.79% | 252 |
| Mar 19, 2025 | 27.43 | 27.70 | 27.43 | 27.70 | 27.70 | 1.33% | 362 |
| Mar 18, 2025 | 27.29 | 27.34 | 27.22 | 27.34 | 27.34 | -0.62% | 1,188 |
| Mar 17, 2025 | 27.33 | 27.64 | 27.33 | 27.51 | 27.51 | 1.11% | 2,250 |
| Mar 14, 2025 | 27.11 | 27.21 | 27.10 | 27.21 | 27.21 | 2.34% | 1,026 |
| Mar 13, 2025 | 26.61 | 26.61 | 26.58 | 26.58 | 26.58 | -1.60% | 1,015 |
| Mar 12, 2025 | 26.88 | 27.15 | 26.88 | 27.02 | 27.02 | -0.18% | 2,060 |
| Mar 11, 2025 | 27.12 | 27.12 | 26.93 | 27.07 | 27.07 | -0.35% | 513 |
| Mar 10, 2025 | 27.44 | 27.44 | 27.10 | 27.16 | 27.16 | -2.02% | 8,718 |
| Mar 7, 2025 | 27.45 | 27.72 | 27.13 | 27.72 | 27.72 | 0.62% | 2,467 |
| Mar 6, 2025 | 27.78 | 27.86 | 27.50 | 27.55 | 27.55 | -1.61% | 7,839 |
| Mar 5, 2025 | 27.85 | 28.09 | 27.70 | 28.00 | 28.00 | 0.64% | 3,089 |
| Mar 4, 2025 | 27.72 | 28.23 | 27.51 | 27.82 | 27.82 | -0.80% | 107,951 |
| Mar 3, 2025 | 28.64 | 28.64 | 28.05 | 28.05 | 28.05 | -2.01% | 698 |
| Feb 28, 2025 | 28.34 | 28.62 | 28.20 | 28.62 | 28.62 | 1.07% | 1,333 |
| Feb 27, 2025 | 28.62 | 28.62 | 28.32 | 28.32 | 28.32 | -1.29% | 2,073 |
| Feb 26, 2025 | 28.96 | 28.96 | 28.69 | 28.69 | 28.69 | 0.15% | 1,029 |
| Feb 25, 2025 | 28.63 | 28.76 | 28.52 | 28.64 | 28.64 | 0.13% | 35,143 |
| Feb 24, 2025 | 28.62 | 28.74 | 28.45 | 28.61 | 28.61 | -0.20% | 2,649 |
| Feb 21, 2025 | 28.85 | 28.88 | 28.66 | 28.66 | 28.66 | -2.40% | 1,497 |
| Feb 20, 2025 | 29.22 | 29.45 | 29.22 | 29.37 | 29.37 | -1.33% | 22,826 |
| Feb 19, 2025 | 29.95 | 29.95 | 29.74 | 29.76 | 29.76 | -0.96% | 798 |
| Feb 18, 2025 | 29.91 | 30.05 | 29.91 | 30.05 | 30.05 | 0.73% | 1,632 |
| Feb 14, 2025 | 29.79 | 29.84 | 29.79 | 29.84 | 29.84 | -0.45% | 408 |
| Feb 13, 2025 | 29.82 | 29.97 | 29.76 | 29.97 | 29.97 | 1.10% | 2,055 |
| Feb 12, 2025 | 29.55 | 29.64 | 29.55 | 29.64 | 29.64 | -0.96% | 2,416 |
| Feb 11, 2025 | 29.97 | 30.01 | 29.90 | 29.93 | 29.93 | -1.14% | 2,309 |
| Feb 10, 2025 | 30.21 | 30.28 | 30.21 | 30.28 | 30.28 | -0.21% | 957 |
| Feb 7, 2025 | 30.71 | 30.71 | 30.29 | 30.34 | 30.34 | -1.13% | 2,106 |
| Feb 6, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.10% | 467 |
| Feb 5, 2025 | 30.48 | 30.66 | 30.48 | 30.66 | 30.66 | 0.96% | 482 |
| Feb 4, 2025 | 30.20 | 30.37 | 30.20 | 30.37 | 30.37 | 0.82% | 319 |
| Feb 3, 2025 | 30.18 | 30.19 | 30.12 | 30.12 | 30.12 | -1.41% | 303 |
| Jan 31, 2025 | 30.41 | 30.55 | 30.41 | 30.55 | 30.55 | -1.00% | 778 |
| Jan 30, 2025 | 30.93 | 30.94 | 30.84 | 30.86 | 30.86 | 0.81% | 16,365 |
| Jan 29, 2025 | 30.55 | 30.61 | 30.49 | 30.61 | 30.61 | -0.53% | 2,086 |
| Jan 28, 2025 | 30.78 | 30.81 | 30.77 | 30.77 | 30.77 | 0.33% | 1,029 |
| Jan 27, 2025 | 30.77 | 31.00 | 30.67 | 30.67 | 30.67 | -1.87% | 835 |
| Jan 24, 2025 | 31.23 | 31.30 | 31.23 | 31.26 | 31.26 | -0.23% | 1,085 |
| Jan 23, 2025 | 31.13 | 31.33 | 31.13 | 31.33 | 31.33 | -0.13% | 1,222 |
| Jan 22, 2025 | 31.32 | 31.37 | 31.25 | 31.37 | 31.37 | -0.13% | 2,784 |
| Jan 21, 2025 | 31.09 | 31.41 | 31.09 | 31.41 | 31.41 | 1.82% | 2,691 |
| Jan 17, 2025 | 30.95 | 30.98 | 30.85 | 30.85 | 30.85 | 0.52% | 16,252 |
| Jan 16, 2025 | 30.66 | 30.77 | 30.66 | 30.69 | 30.69 | 0.59% | 882 |