First Trust SMID Capital Strength ETF (FSCS) Historical Stock Data
35.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSCS is down -0.23% a day on average. There have been 13 days where First Trust SMID Capital Strength ETF closed green and 17 days where FSCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 35.51 | 35.45 | ↓$0.06 (-0.17%) | 35.45 | 35.75 | 43.15K |
| 2025-12-08 | 35.71 | 35.51 | ↓$0.20 (-0.57%) | 35.44 | 35.86 | 5.09K |
| 2025-12-05 | 35.74 | 35.80 | ↑$0.05 (0.15%) | 35.74 | 35.88 | 104.35K |
| 2025-12-04 | 35.71 | 35.85 | ↑$0.14 (0.39%) | 35.71 | 36.00 | 1.33K |
| 2025-12-03 | 35.67 | 35.72 | ↑$0.05 (0.13%) | 35.67 | 35.88 | 4.16K |
| 2025-12-02 | 35.78 | 35.55 | ↓$0.23 (-0.65%) | 35.55 | 35.78 | 3.30K |
| 2025-12-01 | 35.38 | 35.61 | ↑$0.23 (0.65%) | 35.38 | 35.92 | 5.20K |
| 2025-11-28 | 35.98 | 35.77 | ↓$0.21 (-0.58%) | 35.77 | 35.98 | 2.22K |
| 2025-11-26 | 35.88 | 35.78 | ↓$0.10 (-0.28%) | 35.75 | 35.96 | 30.42K |
| 2025-11-25 | 35.65 | 35.72 | ↑$0.07 (0.20%) | 35.64 | 35.80 | 3.17K |
| 2025-11-24 | 35.11 | 35.11 | ↑$0.00 (0.01%) | 35.07 | 35.15 | 5.06K |
| 2025-11-21 | 35.32 | 35.20 | ↓$0.12 (-0.35%) | 35.20 | 35.32 | 664 |
| 2025-11-20 | 35.10 | 34.51 | ↓$0.59 (-1.68%) | 34.45 | 35.10 | 2.96K |
| 2025-11-19 | 34.80 | 34.68 | ↓$0.12 (-0.34%) | 34.62 | 34.80 | 0.99K |
| 2025-11-18 | 34.77 | 34.86 | ↑$0.09 (0.25%) | 34.65 | 34.86 | 1.58K |
| 2025-11-17 | 35.33 | 34.69 | ↓$0.64 (-1.80%) | 34.69 | 35.33 | 4.63K |
| 2025-11-14 | 35.15 | 35.27 | ↑$0.12 (0.34%) | 35.14 | 35.29 | 1.31K |
| 2025-11-13 | 35.73 | 35.44 | ↓$0.29 (-0.81%) | 35.44 | 35.75 | 3.76K |
| 2025-11-12 | 35.88 | 35.71 | ↓$0.17 (-0.48%) | 35.71 | 35.88 | 1.78K |
| 2025-11-11 | 35.47 | 35.60 | ↑$0.13 (0.35%) | 35.47 | 35.69 | 3.69K |
| 2025-11-10 | 35.14 | 35.46 | ↑$0.32 (0.92%) | 35.14 | 35.46 | 650 |
| 2025-11-07 | 35.05 | 35.30 | ↑$0.25 (0.70%) | 35.05 | 35.30 | 2.46K |
| 2025-11-06 | 35.19 | 34.95 | ↓$0.24 (-0.67%) | 34.94 | 35.19 | 2.11K |
| 2025-11-05 | 35.30 | 35.31 | ↑$0.01 (0.03%) | 35.09 | 35.33 | 6.30K |
| 2025-11-04 | 34.86 | 34.90 | ↑$0.04 (0.10%) | 34.73 | 34.92 | 2.55K |
| 2025-11-03 | 34.97 | 34.81 | ↓$0.16 (-0.46%) | 34.50 | 34.97 | 2.01K |
| 2025-10-31 | 34.99 | 34.91 | ↓$0.08 (-0.23%) | 34.75 | 34.99 | 5.84K |
| 2025-10-30 | 35.44 | 35.10 | ↓$0.34 (-0.96%) | 35.01 | 35.44 | 5.55K |
| 2025-10-29 | 35.44 | 35.15 | ↓$0.29 (-0.82%) | 35.14 | 35.65 | 4.19K |
| 2025-10-28 | 35.91 | 35.80 | ↓$0.11 (-0.31%) | 35.80 | 35.98 | 3.95K |
Create an account or log in to view more rows.
$FSCS NOT SELLING.
$FSCS buy
$FSCS day trade is ok to buy here but sell later
$FSCS this is just going to go up forever
$FSCS Slapping that ask today
$FSCS When they tell me diversifying is for idiots
$FSCS if your selling dont regret it later
$FSCS Be patient !!
$FSCS tomorrow will be an explosion day
I believe it!
$FSCS bought more