First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
26.98
+0.25 (0.95%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FCFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.95% | 639 |
| Sep 25, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.79% | 5 |
| Sep 24, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.12 | -0.20% | 5 |
| Sep 23, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.17 | -0.34% | 10 |
| Sep 22, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.26 | 0.14% | 20 |
| Sep 19, 2025 | 27.28 | 27.33 | 27.28 | 27.33 | 27.23 | -0.27% | 629 |
| Sep 18, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.30 | 1.35% | 51 |
| Sep 17, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 26.93 | 0.07% | 94 |
| Sep 16, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 26.91 | -0.34% | 5 |
| Sep 15, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.01 | -0.31% | 7 |
| Sep 12, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.09 | -0.28% | 100 |
| Sep 11, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.16 | 1.96% | 24 |
| Sep 10, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.64 | -0.14% | 249 |
| Sep 9, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.68 | -0.34% | 21 |
| Sep 8, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.77 | 0.04% | 29 |
| Sep 5, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.76 | 0.51% | 22 |
| Sep 4, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.62 | 0.96% | 56 |
| Sep 3, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.37 | -0.02% | 4 |
| Sep 2, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.37 | -0.51% | 17 |
| Aug 29, 2025 | 26.59 | 26.67 | 26.59 | 26.61 | 26.51 | -0.54% | 729 |
| Aug 28, 2025 | 26.65 | 26.75 | 26.63 | 26.75 | 26.65 | 0.32% | 640 |
| Aug 27, 2025 | 26.58 | 26.67 | 26.58 | 26.67 | 26.57 | 0.38% | 216 |
| Aug 26, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.47 | - | 111 |
| Aug 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.47 | -0.52% | 217 |
| Aug 22, 2025 | 26.71 | 26.71 | 26.70 | 26.70 | 26.61 | 2.90% | 181 |
| Aug 21, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.86 | 0.03% | 7 |
| Aug 20, 2025 | 25.89 | 25.95 | 25.89 | 25.95 | 25.85 | -0.78% | 214 |
| Aug 19, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.05 | 0.07% | 164 |
| Aug 18, 2025 | 26.12 | 26.13 | 26.12 | 26.13 | 26.03 | 0.21% | 107 |
| Aug 15, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.98 | -0.50% | 7 |
| Aug 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.11 | -0.49% | 5 |
| Aug 13, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.24 | 2.06% | 15 |
| Aug 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.71 | 2.75% | 6 |
| Aug 11, 2025 | 25.20 | 25.20 | 25.11 | 25.11 | 25.02 | -0.67% | 125 |
| Aug 8, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.19 | 1.26% | 108 |
| Aug 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.88 | -0.57% | 209 |
| Aug 6, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.02 | -0.27% | 141 |
| Aug 5, 2025 | 25.03 | 25.18 | 25.03 | 25.18 | 25.08 | -0.28% | 206 |
| Aug 4, 2025 | 25.18 | 25.25 | 25.18 | 25.25 | 25.15 | 1.21% | 407 |
| Aug 1, 2025 | 24.81 | 24.95 | 24.81 | 24.95 | 24.86 | -1.49% | 126 |
| Jul 31, 2025 | 25.51 | 25.51 | 25.32 | 25.32 | 25.23 | -1.52% | 104 |
| Jul 30, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.62 | -0.81% | 10 |
| Jul 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.83 | -0.43% | 60 |
| Jul 28, 2025 | 26.09 | 26.09 | 26.04 | 26.04 | 25.94 | -0.12% | 125 |
| Jul 25, 2025 | 25.91 | 26.07 | 25.91 | 26.07 | 25.97 | 0.38% | 129 |
| Jul 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.87 | -1.04% | 10 |
| Jul 23, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.14 | 1.26% | 6 |
| Jul 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.82 | 2.00% | 100 |
| Jul 21, 2025 | 25.56 | 25.56 | 25.41 | 25.41 | 25.31 | 0.04% | 177 |
| Jul 18, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.30 | 0.44% | 647 |