First Trust SMID Capital Strength ETF (FSCS) Historical Stock Data
36.03 ↓0.19 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FSCS is up 0.40% a day on average. There have been 20 days where First Trust SMID Capital Strength ETF closed green and 10 days where FSCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 36.06 | 36.03 | ↓$0.03 (-0.08%) | 35.99 | 36.07 | 10.82K |
| 2025-05-12 | 35.85 | 36.22 | ↑$0.37 (1.03%) | 35.74 | 36.22 | 32.58K |
| 2025-05-09 | 35.06 | 35.25 | ↑$0.19 (0.54%) | 35.05 | 35.25 | 3.34K |
| 2025-05-08 | 34.88 | 35.06 | ↑$0.18 (0.53%) | 34.87 | 35.30 | 3.74K |
| 2025-05-07 | 34.47 | 34.57 | ↑$0.10 (0.29%) | 34.47 | 34.75 | 254.71K |
| 2025-05-06 | 34.43 | 34.49 | ↑$0.06 (0.17%) | 34.37 | 34.54 | 1.69K |
| 2025-05-05 | 34.79 | 34.64 | ↓$0.15 (-0.43%) | 34.64 | 34.80 | 1.06K |
| 2025-05-02 | 34.49 | 34.78 | ↑$0.29 (0.84%) | 34.47 | 34.78 | 3.62K |
| 2025-05-01 | 34.16 | 34.10 | ↓$0.06 (-0.18%) | 33.97 | 34.23 | 4.73K |
| 2025-04-30 | 33.74 | 34.06 | ↑$0.32 (0.95%) | 33.74 | 34.06 | 1.86K |
| 2025-04-29 | 33.80 | 34.07 | ↑$0.27 (0.80%) | 33.78 | 34.07 | 1.49K |
| 2025-04-28 | 33.99 | 33.79 | ↓$0.20 (-0.58%) | 33.53 | 33.99 | 2.92K |
| 2025-04-25 | 33.57 | 33.68 | ↑$0.12 (0.34%) | 33.43 | 33.69 | 12.83K |
| 2025-04-24 | 33.28 | 33.78 | ↑$0.50 (1.49%) | 33.28 | 33.79 | 22.05K |
| 2025-04-23 | 33.82 | 33.29 | ↓$0.53 (-1.55%) | 33.24 | 33.82 | 4.80K |
| 2025-04-22 | 32.68 | 33.05 | ↑$0.37 (1.13%) | 32.54 | 33.31 | 3.87K |
| 2025-04-21 | 32.29 | 32.24 | ↓$0.05 (-0.15%) | 31.94 | 32.29 | 16.08K |
| 2025-04-17 | 32.87 | 32.90 | ↑$0.03 (0.09%) | 32.79 | 32.91 | 29.34K |
| 2025-04-16 | 32.71 | 32.72 | ↑$0.01 (0.03%) | 32.41 | 32.72 | 1.14K |
| 2025-04-15 | 33.03 | 33.11 | ↑$0.08 (0.24%) | 33.02 | 33.25 | 3.37K |
| 2025-04-14 | 33.09 | 33.22 | ↑$0.13 (0.39%) | 32.74 | 33.25 | 13.01K |
| 2025-04-11 | 32.09 | 32.67 | ↑$0.58 (1.81%) | 31.94 | 32.84 | 16.40K |
| 2025-04-10 | 32.39 | 32.19 | ↓$0.20 (-0.62%) | 32.19 | 32.52 | 28.09K |
| 2025-04-09 | 31.07 | 33.04 | ↑$1.97 (6.34%) | 30.75 | 33.04 | 12.29K |
| 2025-04-08 | 32.09 | 30.77 | ↓$1.32 (-4.11%) | 30.53 | 32.28 | 5.36K |
| 2025-04-07 | 30.47 | 31.26 | ↑$0.79 (2.59%) | 30.22 | 31.74 | 23.88K |
| 2025-04-04 | 32.34 | 31.84 | ↓$0.50 (-1.53%) | 31.82 | 32.43 | 15.98K |
| 2025-04-03 | 34.01 | 33.55 | ↓$0.46 (-1.34%) | 33.55 | 34.01 | 7.98K |
| 2025-04-02 | 34.60 | 35.19 | ↑$0.59 (1.71%) | 34.60 | 35.19 | 4.79K |
| 2025-04-01 | 34.41 | 34.88 | ↑$0.47 (1.37%) | 34.41 | 34.88 | 2.77K |
Create an account or log in to view more rows.
$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
$FSCS Pamp it higher...
$FSCS Time to buy here
$FSCS is it Monday yet???
$FSCS what happens?