First Trust International Developed Cap Strength ETF (FICS) Historical Stock Data
40.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICS is up 0.03% a day on average. There have been 15 days where First Trust International Developed Cap Strength ETF closed green and 15 days where FICS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 40.21 | 40.24 | ↑$0.03 (0.07%) | 40.18 | 40.28 | 6.39K |
| 2025-12-22 | 39.92 | 40.07 | ↑$0.14 (0.36%) | 39.92 | 40.11 | 10.34K |
| 2025-12-19 | 39.76 | 39.83 | ↑$0.07 (0.18%) | 39.76 | 39.97 | 18.35K |
| 2025-12-18 | 39.70 | 39.68 | ↓$0.02 (-0.04%) | 39.45 | 39.84 | 13.35K |
| 2025-12-17 | 39.47 | 39.38 | ↓$0.09 (-0.22%) | 39.35 | 39.54 | 14.11K |
| 2025-12-16 | 39.66 | 39.52 | ↓$0.14 (-0.36%) | 39.36 | 39.66 | 23.59K |
| 2025-12-15 | 39.60 | 39.64 | ↑$0.04 (0.11%) | 39.50 | 39.70 | 11.99K |
| 2025-12-12 | 39.45 | 39.35 | ↓$0.10 (-0.24%) | 39.02 | 39.52 | 15.31K |
| 2025-12-11 | 39.37 | 39.50 | ↑$0.13 (0.33%) | 39.37 | 39.57 | 32.87K |
| 2025-12-10 | 39.02 | 39.31 | ↑$0.29 (0.75%) | 38.63 | 40.15 | 17.28K |
| 2025-12-09 | 38.96 | 38.85 | ↓$0.11 (-0.29%) | 38.82 | 39.10 | 52.17K |
| 2025-12-08 | 39.08 | 38.89 | ↓$0.19 (-0.49%) | 38.84 | 39.08 | 18.59K |
| 2025-12-05 | 39.22 | 39.09 | ↓$0.13 (-0.34%) | 39.05 | 39.22 | 12.47K |
| 2025-12-04 | 39.17 | 39.12 | ↓$0.05 (-0.12%) | 38.67 | 39.27 | 19.03K |
| 2025-12-03 | 39.01 | 39.11 | ↑$0.10 (0.24%) | 38.98 | 39.22 | 21.88K |
| 2025-12-02 | 38.90 | 38.86 | ↓$0.04 (-0.10%) | 38.78 | 38.91 | 22.71K |
| 2025-12-01 | 38.98 | 38.84 | ↓$0.13 (-0.35%) | 38.84 | 39.03 | 15.22K |
| 2025-11-28 | 38.99 | 39.11 | ↑$0.12 (0.31%) | 38.44 | 39.15 | 5.09K |
| 2025-11-26 | 38.82 | 39.00 | ↑$0.18 (0.45%) | 38.82 | 39.09 | 6.60K |
| 2025-11-25 | 38.53 | 38.75 | ↑$0.22 (0.57%) | 38.46 | 38.78 | 25.48K |
| 2025-11-24 | 38.32 | 38.26 | ↓$0.06 (-0.15%) | 38.17 | 38.38 | 15.71K |
| 2025-11-21 | 38.06 | 38.43 | ↑$0.37 (0.98%) | 38.03 | 38.47 | 23.59K |
| 2025-11-20 | 38.11 | 37.65 | ↓$0.46 (-1.20%) | 37.65 | 38.18 | 29.75K |
| 2025-11-19 | 38.20 | 38.05 | ↓$0.15 (-0.40%) | 37.87 | 38.20 | 24.52K |
| 2025-11-18 | 38.01 | 38.25 | ↑$0.24 (0.63%) | 38.00 | 38.31 | 113.85K |
| 2025-11-17 | 38.49 | 38.26 | ↓$0.23 (-0.59%) | 38.17 | 38.56 | 29.85K |
| 2025-11-14 | 38.59 | 38.70 | ↑$0.11 (0.29%) | 38.59 | 39.01 | 13.08K |
| 2025-11-13 | 39.01 | 38.84 | ↓$0.17 (-0.44%) | 38.84 | 39.23 | 28.17K |
| 2025-11-12 | 38.94 | 39.15 | ↑$0.21 (0.53%) | 38.94 | 39.20 | 9.05K |
| 2025-11-11 | 38.96 | 39.12 | ↑$0.16 (0.41%) | 38.96 | 39.18 | 20.88K |
Create an account or log in to view more rows.
$FICS God dammit
$FICS Buying more
$FICS day trade is ok to buy here but sell later
$FICS just go up
$FICS time to run
$FICS HERE WE GO
$FICS shorters eat my shit
$FICS HOLDING LONG AND STRONG!!!
$FICS you wanna be a successful trader close your trades green
$FICS Shorts are calling in all the favors