First Trust International Developed Cap Strength ETF (FICS) Historical Stock Data
30.94 ↓0.08 (-0.26%)
As of January 31, 2023, 10:47am EST.
Historical Data
In the past 30 trading days, FICS is up 0.04% a day on average. There have been 16 days where First Trust International Developed Cap Strength ETF closed green and 14 days where FICS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 31.13 | 31.02 | ↓$0.11 (-0.35%) | 30.99 | 31.20 | 9.59K |
| 2023-01-27 | 31.11 | 31.07 | ↓$0.04 (-0.12%) | 31.00 | 31.17 | 11.32K |
| 2023-01-26 | 31.16 | 31.21 | ↑$0.05 (0.16%) | 31.09 | 31.25 | 4.17K |
| 2023-01-25 | 30.93 | 31.14 | ↑$0.21 (0.66%) | 30.89 | 31.16 | 5.74K |
| 2023-01-24 | 30.89 | 31.05 | ↑$0.16 (0.52%) | 30.87 | 31.10 | 11.55K |
| 2023-01-23 | 30.76 | 30.98 | ↑$0.22 (0.70%) | 30.76 | 31.01 | 15.44K |
| 2023-01-20 | 30.79 | 30.92 | ↑$0.13 (0.42%) | 30.63 | 30.92 | 2.15K |
| 2023-01-19 | 30.68 | 30.75 | ↑$0.07 (0.23%) | 30.63 | 30.80 | 4.33K |
| 2023-01-18 | 31.17 | 30.67 | ↓$0.51 (-1.62%) | 30.67 | 31.17 | 5.15K |
| 2023-01-17 | 30.92 | 30.86 | ↓$0.06 (-0.21%) | 30.84 | 30.92 | 7K |
| 2023-01-13 | 30.43 | 30.70 | ↑$0.27 (0.90%) | 30.43 | 30.72 | 83.96K |
| 2023-01-12 | 30.30 | 30.51 | ↑$0.21 (0.69%) | 30.30 | 30.59 | 11.85K |
| 2023-01-11 | 30.20 | 30.22 | ↑$0.02 (0.08%) | 30.10 | 30.24 | 8.61K |
| 2023-01-10 | 29.97 | 30.00 | ↑$0.03 (0.10%) | 29.89 | 30.00 | 4.78K |
| 2023-01-09 | 30.01 | 29.92 | ↓$0.09 (-0.30%) | 29.92 | 30.19 | 8.23K |
| 2023-01-06 | 29.19 | 29.74 | ↑$0.55 (1.87%) | 29.03 | 29.74 | 4.81K |
| 2023-01-05 | 29.09 | 29.04 | ↓$0.05 (-0.17%) | 29.03 | 29.16 | 9.13K |
| 2023-01-04 | 29.46 | 29.45 | ↓$0.01 (-0.03%) | 29.38 | 29.57 | 5.25K |
| 2023-01-03 | 29.09 | 28.98 | ↓$0.11 (-0.38%) | 28.93 | 29.11 | 2.30K |
| 2022-12-30 | 29.05 | 28.89 | ↓$0.16 (-0.55%) | 28.81 | 29.05 | 49.10K |
| 2022-12-29 | 29.14 | 29.20 | ↑$0.06 (0.21%) | 29.13 | 29.29 | 16.82K |
| 2022-12-28 | 29.16 | 28.75 | ↓$0.41 (-1.41%) | 28.74 | 29.16 | 19.30K |
| 2022-12-27 | 29.02 | 29.08 | ↑$0.06 (0.21%) | 29.02 | 29.14 | 6.27K |
| 2022-12-23 | 28.86 | 29.01 | ↑$0.15 (0.52%) | 28.84 | 29.03 | 8.63K |
| 2022-12-22 | 29.14 | 29.04 | ↓$0.10 (-0.34%) | 28.78 | 29.14 | 27.86K |
| 2022-12-21 | 28.98 | 29.15 | ↑$0.17 (0.59%) | 28.98 | 29.25 | 11.58K |
| 2022-12-20 | 29.03 | 28.95 | ↓$0.08 (-0.28%) | 28.90 | 29.06 | 15.99K |
| 2022-12-19 | 29.14 | 29.02 | ↓$0.12 (-0.40%) | 28.97 | 29.16 | 26.67K |
| 2022-12-16 | 28.91 | 29.05 | ↑$0.14 (0.48%) | 28.91 | 29.14 | 3.20K |
| 2022-12-15 | 29.53 | 29.22 | ↓$0.31 (-1.05%) | 29.22 | 29.64 | 2.24K |
Create an account or log in to view more rows.
$FICS very normal lol sike
$FICS Like if the Hedgies are fucked
$FICS enjoy your weekend
$FICS this sell-off is meh.
$FICS HOLDING LONG AND STRONG!!!
$FICS Longs will be rewarded handsomely
$FICS what’s gonna happen now
$FICS we want higher!!!
$FICS green shoots
$FICS I like it