First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
29.81
-0.18 (-0.60%)
At close: Mar 11, 2026, 4:00 PM EDT
29.70
-0.11 (-0.35%)
After-hours: Mar 11, 2026, 6:56 PM EDT
FSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 29.86 | 29.86 | 29.68 | 29.68 | 29.68 | -1.02% | 1,570 |
| Mar 10, 2026 | 30.33 | 30.34 | 29.99 | 29.99 | 29.98 | -1.18% | 5,587 |
| Mar 9, 2026 | 29.86 | 30.39 | 29.76 | 30.34 | 30.34 | 0.73% | 1,175 |
| Mar 6, 2026 | 30.02 | 30.12 | 30.02 | 30.12 | 30.12 | -1.25% | 973 |
| Mar 5, 2026 | 30.55 | 30.55 | 30.50 | 30.50 | 30.50 | -1.16% | 385 |
| Mar 4, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.16% | 127 |
| Mar 3, 2026 | 30.48 | 30.81 | 30.33 | 30.81 | 30.81 | -0.47% | 2,237 |
| Mar 2, 2026 | 30.83 | 30.96 | 30.83 | 30.96 | 30.96 | 0.90% | 1,101 |
| Feb 27, 2026 | 30.38 | 30.68 | 30.38 | 30.68 | 30.68 | -1.20% | 378 |
| Feb 26, 2026 | 30.66 | 31.06 | 30.66 | 31.06 | 31.06 | 1.58% | 1,999 |
| Feb 25, 2026 | 30.42 | 30.57 | 30.42 | 30.57 | 30.57 | 0.91% | 2,067 |
| Feb 24, 2026 | 30.26 | 30.30 | 30.26 | 30.30 | 30.30 | 1.53% | 453 |
| Feb 23, 2026 | 30.32 | 30.32 | 29.84 | 29.84 | 29.84 | -2.12% | 1,004 |
| Feb 20, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.23% | 440 |
| Feb 19, 2026 | 30.26 | 30.42 | 30.26 | 30.42 | 30.42 | -0.36% | 745 |
| Feb 18, 2026 | 30.47 | 30.53 | 30.47 | 30.53 | 30.53 | 0.56% | 163 |
| Feb 17, 2026 | 30.15 | 30.42 | 30.15 | 30.36 | 30.36 | 0.03% | 340 |
| Feb 13, 2026 | 30.32 | 30.46 | 30.31 | 30.35 | 30.35 | 0.89% | 1,777 |
| Feb 12, 2026 | 30.00 | 30.08 | 30.00 | 30.08 | 30.08 | -1.45% | 2,020 |
| Feb 11, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.30% | 293 |
| Feb 10, 2026 | 30.95 | 31.05 | 30.85 | 30.92 | 30.92 | -0.06% | 6,150 |
| Feb 9, 2026 | 31.00 | 31.00 | 30.94 | 30.94 | 30.94 | -0.23% | 2,291 |
| Feb 6, 2026 | 30.83 | 31.01 | 30.83 | 31.01 | 31.01 | 1.92% | 242 |
| Feb 5, 2026 | 30.46 | 30.52 | 30.43 | 30.43 | 30.43 | -0.68% | 1,109 |
| Feb 4, 2026 | 30.74 | 30.74 | 30.59 | 30.64 | 30.64 | 0.06% | 47,228 |
| Feb 3, 2026 | 30.45 | 30.62 | 30.45 | 30.62 | 30.62 | -2.03% | 280 |
| Feb 2, 2026 | 31.27 | 31.35 | 31.24 | 31.26 | 31.26 | 0.79% | 1,653 |
| Jan 30, 2026 | 30.92 | 31.01 | 30.92 | 31.01 | 31.01 | -0.70% | 299 |
| Jan 29, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.66% | 139 |
| Jan 28, 2026 | 31.46 | 31.46 | 31.44 | 31.44 | 31.44 | -0.38% | 301 |
| Jan 27, 2026 | 31.44 | 31.56 | 31.44 | 31.56 | 31.56 | -0.79% | 306 |
| Jan 26, 2026 | 31.64 | 31.81 | 31.54 | 31.81 | 31.81 | 0.36% | 1,580 |
| Jan 23, 2026 | 31.68 | 31.69 | 31.68 | 31.69 | 31.69 | -1.20% | 1,072 |
| Jan 22, 2026 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.65% | 191 |
| Jan 21, 2026 | 31.63 | 31.87 | 31.63 | 31.87 | 31.87 | 1.57% | 3,142 |
| Jan 20, 2026 | 31.35 | 31.62 | 31.35 | 31.38 | 31.38 | -1.48% | 3,046 |
| Jan 16, 2026 | 31.90 | 31.92 | 31.75 | 31.85 | 31.85 | -0.18% | 483 |
| Jan 15, 2026 | 31.91 | 31.95 | 31.89 | 31.90 | 31.90 | 1.04% | 989 |
| Jan 14, 2026 | 31.45 | 31.58 | 31.45 | 31.58 | 31.58 | 0.22% | 142 |
| Jan 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.52% | 114 |
| Jan 12, 2026 | 31.62 | 31.67 | 31.62 | 31.67 | 31.67 | 0.04% | 477 |
| Jan 9, 2026 | 31.64 | 31.66 | 31.64 | 31.66 | 31.66 | 0.62% | 337 |
| Jan 8, 2026 | 31.41 | 31.49 | 31.35 | 31.46 | 31.46 | 0.73% | 2,253 |
| Jan 7, 2026 | 31.31 | 31.31 | 31.23 | 31.23 | 31.23 | -0.28% | 710 |
| Jan 6, 2026 | 30.92 | 31.34 | 30.92 | 31.32 | 31.32 | 0.75% | 1,069 |
| Jan 5, 2026 | 30.52 | 31.32 | 30.52 | 31.09 | 31.09 | 1.87% | 1,544 |
| Jan 2, 2026 | 30.58 | 30.58 | 30.44 | 30.52 | 30.52 | 0.28% | 1,064 |
| Dec 31, 2025 | 30.56 | 30.56 | 30.43 | 30.43 | 30.43 | -1.00% | 5,261 |
| Dec 30, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.54% | 44,344 |
| Dec 29, 2025 | 30.87 | 30.91 | 30.87 | 30.91 | 30.91 | -0.47% | 497 |