First Trust International Developed Cap Strength ETF (FICS) Historical Stock Data
33.55 ↓0.06 (-0.18%)
As of April 25, 2024, 2:58pm EST.
Historical Data
In the past 30 trading days, FICS is down -0.19% a day on average. There have been 10 days where First Trust International Developed Cap Strength ETF closed green and 20 days where FICS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 33.40 | 33.55 | ↑$0.15 (0.45%) | 33.21 | 33.58 | 57.06K |
| 2024-04-24 | 33.80 | 33.61 | ↓$0.19 (-0.56%) | 33.54 | 33.80 | 59.65K |
| 2024-04-23 | 33.83 | 33.89 | ↑$0.06 (0.17%) | 33.67 | 33.95 | 17.46K |
| 2024-04-22 | 33.37 | 33.51 | ↑$0.14 (0.42%) | 33.35 | 33.61 | 33.22K |
| 2024-04-19 | 33.26 | 33.24 | ↓$0.02 (-0.06%) | 33.17 | 33.34 | 45.86K |
| 2024-04-18 | 33.25 | 33.16 | ↓$0.09 (-0.27%) | 33.12 | 33.38 | 72.39K |
| 2024-04-17 | 33.38 | 33.27 | ↓$0.11 (-0.32%) | 33.16 | 33.38 | 10.40K |
| 2024-04-16 | 33.21 | 33.15 | ↓$0.06 (-0.18%) | 33.06 | 33.28 | 22.63K |
| 2024-04-15 | 33.86 | 33.40 | ↓$0.45 (-1.34%) | 33.37 | 33.86 | 20.16K |
| 2024-04-12 | 33.80 | 33.46 | ↓$0.34 (-1.01%) | 33.45 | 33.80 | 24.99K |
| 2024-04-11 | 34.02 | 33.97 | ↓$0.05 (-0.15%) | 33.63 | 34.02 | 28.42K |
| 2024-04-10 | 33.77 | 33.86 | ↑$0.09 (0.27%) | 33.77 | 33.98 | 53.36K |
| 2024-04-09 | 34.49 | 34.24 | ↓$0.25 (-0.72%) | 34.10 | 34.49 | 42.76K |
| 2024-04-08 | 34.37 | 34.33 | ↓$0.04 (-0.12%) | 34.31 | 34.42 | 25.97K |
| 2024-04-05 | 34.18 | 34.29 | ↑$0.11 (0.32%) | 34.10 | 34.37 | 18.53K |
| 2024-04-04 | 34.67 | 34.24 | ↓$0.44 (-1.25%) | 34.19 | 34.67 | 16.97K |
| 2024-04-03 | 34.32 | 34.50 | ↑$0.18 (0.52%) | 34.32 | 34.59 | 12.84K |
| 2024-04-02 | 34.42 | 34.39 | ↓$0.03 (-0.09%) | 34.33 | 34.42 | 31.47K |
| 2024-04-01 | 35.00 | 34.78 | ↓$0.22 (-0.62%) | 34.73 | 35.00 | 11.58K |
| 2024-03-28 | 35.00 | 34.99 | ↓$0.02 (-0.04%) | 34.97 | 35.05 | 37.71K |
| 2024-03-27 | 34.98 | 35.11 | ↑$0.13 (0.36%) | 34.98 | 35.11 | 78.94K |
| 2024-03-26 | 35.07 | 34.95 | ↓$0.12 (-0.35%) | 34.93 | 35.07 | 29.59K |
| 2024-03-25 | 34.94 | 34.85 | ↓$0.09 (-0.25%) | 34.85 | 35.00 | 13.73K |
| 2024-03-22 | 34.96 | 34.96 | ↑$0.00 (0.00%) | 34.93 | 34.99 | 22.40K |
| 2024-03-21 | 35.18 | 35.02 | ↓$0.16 (-0.45%) | 35.02 | 35.18 | 9.21K |
| 2024-03-20 | 35.00 | 35.32 | ↑$0.32 (0.92%) | 34.98 | 35.33 | 12.11K |
| 2024-03-19 | 34.83 | 34.96 | ↑$0.13 (0.38%) | 34.83 | 35.00 | 28.76K |
| 2024-03-18 | 34.95 | 34.78 | ↓$0.17 (-0.48%) | 34.77 | 34.95 | 7.99K |
| 2024-03-15 | 35.06 | 34.92 | ↓$0.14 (-0.40%) | 34.89 | 35.06 | 8.84K |
| 2024-03-14 | 35.32 | 35.06 | ↓$0.26 (-0.73%) | 35.00 | 35.32 | 7.50K |
Create an account or log in to view more rows.
$FICS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FICS flow comin
$FICS nice day!
$FICS Time to buy here
$FICS nice
$FICS I can wait.
$FICS now is the time to slap that ask!!!
$FICS unstoppable up wow
$FICS gimme gimme
$FICS very normal lol sike