First Trust SMID Capital Strength ETF (FSCS) Historical Stock Data
36.43 ↑0.08 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSCS is down -0.17% a day on average. There have been 14 days where First Trust SMID Capital Strength ETF closed green and 16 days where FSCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 36.37 | 36.43 | ↑$0.06 (0.16%) | 36.35 | 36.43 | 501 |
| 2025-12-23 | 36.26 | 36.34 | ↑$0.08 (0.22%) | 36.26 | 36.48 | 7.47K |
| 2025-12-22 | 36.51 | 36.43 | ↓$0.08 (-0.22%) | 36.41 | 36.51 | 880 |
| 2025-12-19 | 36.16 | 36.27 | ↑$0.11 (0.31%) | 36.15 | 36.33 | 4.79K |
| 2025-12-18 | 36.59 | 36.22 | ↓$0.37 (-1.00%) | 36.18 | 36.59 | 3.08K |
| 2025-12-17 | 36.30 | 36.20 | ↓$0.10 (-0.26%) | 36.10 | 36.30 | 1.62K |
| 2025-12-16 | 36.10 | 36.14 | ↑$0.04 (0.12%) | 35.98 | 36.15 | 1.99K |
| 2025-12-15 | 36.41 | 36.23 | ↓$0.18 (-0.51%) | 36.06 | 36.41 | 10K |
| 2025-12-12 | 36.26 | 36.20 | ↓$0.06 (-0.16%) | 36.16 | 36.32 | 2.96K |
| 2025-12-11 | 36.12 | 36.35 | ↑$0.23 (0.63%) | 36.12 | 36.39 | 3.92K |
| 2025-12-10 | 35.59 | 35.96 | ↑$0.37 (1.03%) | 35.52 | 36.01 | 1.92K |
| 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 |
Create an account or log in to view more rows.
$FSCS Like if the Hedgies are fucked
$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!