First Trust SMID Growth Strength ETF (FSGS)

NASDAQ: FSGS · Real-Time Price · USD

32.36

-0.20 (-0.60%)

At close: Sep 18, 2026, 4:00 PM EDT

32.37

+0.01 (0.04%)

After-hours: Sep 18, 2026, 4:15 PM EDT

FSGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	32.36	32.37	32.36	32.37	32.37	-0.57%	216
Sep 17, 2026	32.92	32.92	32.53	32.55	32.55	0.02%	1,392
Sep 16, 2026	32.55	32.55	32.55	32.55	32.55	-0.29%	82
Sep 15, 2026	32.64	32.64	32.64	32.64	32.64	-1.05%	93
Sep 14, 2026	32.99	32.99	32.93	32.99	32.99	0.48%	7,190
Sep 11, 2026	32.80	32.83	32.77	32.83	32.83	0.74%	853
Sep 10, 2026	32.59	32.59	32.59	32.59	32.59	-0.51%	308
Sep 9, 2026	32.89	32.89	32.76	32.76	32.76	-0.98%	960
Sep 8, 2026	33.23	33.23	33.08	33.08	33.08	-1.41%	684
Sep 4, 2026	33.56	33.56	33.56	33.56	33.56	-0.66%	306
Sep 3, 2026	33.72	33.78	33.70	33.78	33.78	0.85%	851
Sep 2, 2026	33.43	33.50	33.43	33.50	33.50	0.42%	495
Sep 1, 2026	33.41	33.65	33.35	33.35	33.35	-1.19%	2,131
Aug 31, 2026	33.70	33.76	33.70	33.76	33.76	-0.60%	915
Aug 28, 2026	34.14	34.14	33.92	33.96	33.96	-0.40%	777
Aug 27, 2026	34.10	34.10	34.05	34.10	34.10	0.46%	800
Aug 26, 2026	33.88	33.97	33.88	33.94	33.94	0.52%	1,291
Aug 25, 2026	33.75	33.76	33.62	33.76	33.76	-0.34%	1,908
Aug 24, 2026	33.87	33.88	33.79	33.88	33.88	-0.26%	758
Aug 21, 2026	33.97	33.97	33.97	33.97	33.97	0.69%	155
Aug 20, 2026	33.74	33.74	33.74	33.74	33.74	-0.88%	357
Aug 19, 2026	34.12	34.12	34.04	34.04	34.04	1.06%	234
Aug 18, 2026	33.95	33.95	33.68	33.68	33.68	-0.53%	619
Aug 17, 2026	33.92	33.92	33.84	33.86	33.86	-0.52%	1,185
Aug 14, 2026	34.06	34.06	34.03	34.04	34.04	-0.35%	1,009
Aug 13, 2026	34.12	34.16	34.12	34.16	34.16	1.13%	2,457
Aug 12, 2026	33.64	33.78	33.64	33.78	33.78	0.03%	738
Aug 11, 2026	33.77	33.92	33.77	33.77	33.77	0.07%	1,942
Aug 10, 2026	33.74	33.74	33.74	33.74	33.74	-0.06%	100
Aug 7, 2026	33.76	33.76	33.76	33.76	33.76	1.55%	130
Aug 6, 2026	33.28	33.35	33.25	33.25	33.25	-0.23%	2,928
Aug 5, 2026	33.32	33.32	33.32	33.32	33.32	-1.07%	139
Aug 4, 2026	32.98	33.68	32.98	33.68	33.68	2.07%	490
Aug 3, 2026	32.81	33.00	32.80	33.00	33.00	1.37%	7,583
Jul 31, 2026	32.55	32.55	32.55	32.55	32.55	0.07%	76
Jul 30, 2026	31.99	32.53	31.99	32.53	32.53	0.26%	1,272
Jul 29, 2026	32.45	32.45	32.45	32.45	32.45	-0.29%	131
Jul 28, 2026	32.19	32.59	32.19	32.54	32.54	1.10%	460
Jul 27, 2026	32.19	32.19	32.19	32.19	32.19	1.74%	195
Jul 24, 2026	31.64	31.64	31.64	31.64	31.64	0.82%	70
Jul 23, 2026	31.34	31.38	31.34	31.38	31.38	-0.60%	295
Jul 22, 2026	31.60	31.60	31.57	31.57	31.57	-1.85%	504
Jul 21, 2026	32.11	32.17	32.11	32.17	32.17	0.09%	5,472
Jul 20, 2026	32.10	32.15	32.10	32.14	32.14	-0.05%	613
Jul 17, 2026	32.28	32.28	32.15	32.15	32.15	-0.79%	356
Jul 16, 2026	32.43	32.43	32.41	32.41	32.41	1.12%	200
Jul 15, 2026	32.07	32.17	32.05	32.05	32.05	0.36%	422
Jul 14, 2026	32.02	32.02	31.93	31.93	31.93	-0.52%	702
Jul 13, 2026	32.10	32.10	32.10	32.10	32.10	0.03%	64
Jul 10, 2026	32.09	32.09	32.09	32.09	32.09	-0.13%	60