First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
31.44
+0.11 (0.35%)
Oct 27, 2025, 4:00 PM EDT - Market closed
FSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 31.38 | 31.44 | 31.38 | 31.44 | 31.44 | 0.36% | 250 |
| Oct 24, 2025 | 31.39 | 31.39 | 31.33 | 31.33 | 31.33 | 0.25% | 133 |
| Oct 23, 2025 | 30.94 | 31.26 | 30.94 | 31.25 | 31.25 | 0.95% | 1,258 |
| Oct 22, 2025 | 31.13 | 31.15 | 30.92 | 30.96 | 30.96 | -1.19% | 2,972 |
| Oct 21, 2025 | 31.33 | 31.33 | 31.24 | 31.33 | 31.33 | 0.84% | 1,484 |
| Oct 20, 2025 | 30.93 | 31.07 | 30.84 | 31.07 | 31.07 | 1.07% | 1,710 |
| Oct 17, 2025 | 30.75 | 30.75 | 30.62 | 30.74 | 30.74 | 0.22% | 991 |
| Oct 16, 2025 | 31.24 | 31.24 | 30.62 | 30.67 | 30.67 | -1.48% | 3,469 |
| Oct 15, 2025 | 31.37 | 31.37 | 31.11 | 31.13 | 31.13 | 0.06% | 3,144 |
| Oct 14, 2025 | 30.86 | 31.24 | 30.86 | 31.11 | 31.11 | 1.18% | 2,283 |
| Oct 13, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.82% | 297 |
| Oct 10, 2025 | 30.57 | 30.57 | 30.20 | 30.20 | 30.20 | -2.38% | 9,223 |
| Oct 9, 2025 | 31.15 | 31.15 | 30.92 | 30.94 | 30.94 | -1.06% | 3,776 |
| Oct 8, 2025 | 31.05 | 31.30 | 31.05 | 31.27 | 31.27 | 0.81% | 3,064 |
| Oct 7, 2025 | 31.11 | 31.11 | 30.96 | 31.01 | 31.01 | -0.74% | 76,459 |
| Oct 6, 2025 | 31.43 | 31.43 | 31.22 | 31.24 | 31.24 | 0.01% | 2,018 |
| Oct 3, 2025 | 31.24 | 31.37 | 31.24 | 31.24 | 31.24 | 0.12% | 543 |
| Oct 2, 2025 | 30.93 | 31.20 | 30.93 | 31.20 | 31.20 | 0.54% | 377 |
| Oct 1, 2025 | 31.16 | 31.21 | 31.02 | 31.04 | 31.04 | -0.59% | 1,041 |
| Sep 30, 2025 | 31.22 | 31.22 | 31.04 | 31.22 | 31.22 | -0.17% | 1,690 |
| Sep 29, 2025 | 31.16 | 31.35 | 31.16 | 31.28 | 31.28 | -0.04% | 1,555 |
| Sep 26, 2025 | 31.17 | 31.29 | 31.17 | 31.29 | 31.29 | 1.01% | 827 |
| Sep 25, 2025 | 30.91 | 30.98 | 30.86 | 30.98 | 30.98 | -0.69% | 3,703 |
| Sep 24, 2025 | 31.36 | 31.36 | 31.19 | 31.19 | 31.19 | -1.15% | 892 |
| Sep 23, 2025 | 31.67 | 31.67 | 31.49 | 31.55 | 31.55 | -0.64% | 2,527 |
| Sep 22, 2025 | 31.70 | 31.76 | 31.58 | 31.76 | 31.76 | 0.44% | 550 |
| Sep 19, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.69% | 74 |
| 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 |