Skip to main content
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
27.60
+0.16 (0.60%)
At close: Dec 5, 2025, 4:00 PM EST
27.60
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6027.6027.6027.6027.600.60%79
Dec 4, 202527.4327.4327.4327.4327.430.14%19
Dec 3, 202527.4027.4027.4027.4027.391.47%7
Dec 2, 202526.9527.0026.9527.0027.000.60%124
Dec 1, 202526.9927.0326.8426.8426.84-0.08%5,913
Nov 28, 202526.8626.8626.8626.8626.860.56%6
Nov 26, 202526.7126.7126.7126.7126.710.38%17
Nov 25, 202526.6126.6126.6126.6126.611.43%5
Nov 24, 202526.2326.2326.2326.2326.230.14%13
Nov 21, 202526.1926.1926.1926.1926.192.83%18
Nov 20, 202525.4725.4725.4725.4725.47-1.08%33
Nov 19, 202525.7525.7525.7525.7525.75-0.51%46
Nov 18, 202525.8825.8825.8825.8825.880.32%47
Nov 17, 202525.8025.8025.8025.8025.80-2.20%4
Nov 14, 202526.3826.3826.3826.3826.38-0.77%4
Nov 13, 202526.9626.9626.5926.5926.59-1.09%501
Nov 12, 202526.8826.8826.8826.8826.880.70%7
Nov 11, 202526.6926.6926.6926.6926.690.55%3
Nov 10, 202526.5626.5626.5526.5526.550.24%600
Nov 7, 202526.4826.4826.4826.4826.480.71%6
Nov 6, 202526.2926.2926.2926.2926.29-1.19%6
Nov 5, 202526.6126.6126.6126.6126.611.27%12
Nov 4, 202526.2826.2826.2826.2826.28-1.44%422
Nov 3, 202526.6626.6626.6626.6626.66-0.51%5
Oct 31, 202526.8026.8026.8026.8026.800.44%8
Oct 30, 202526.6826.6826.6826.6826.680.04%7
Oct 29, 202526.9626.9626.6726.6726.67-1.33%113
Oct 28, 202527.1027.1827.0327.0327.03-0.68%383
Oct 27, 202527.2627.2627.2227.2227.220.86%243
Oct 24, 202527.0727.0726.9826.9826.98-0.10%207
Oct 23, 202526.8827.0126.8827.0127.010.35%251
Oct 22, 202527.0827.0826.9226.9226.92-0.65%266
Oct 21, 202526.9427.1026.9427.1027.101.34%227
Oct 20, 202526.6526.7426.6526.7426.741.15%210
Oct 17, 202526.4326.4326.4326.4326.430.98%3
Oct 16, 202526.2026.2026.1826.1826.18-1.84%269
Oct 15, 202526.5826.6726.5826.6726.670.44%206
Oct 14, 202526.1826.5526.1826.5526.551.43%321
Oct 13, 202526.1826.1826.1826.1826.182.23%4
Oct 10, 202525.6125.6125.6125.6125.61-3.53%8
Oct 9, 202526.5526.5526.5426.5426.54-0.94%153
Oct 8, 202526.8226.8226.8026.8026.800.43%111
Oct 7, 202526.6826.6826.6826.6826.68-1.00%127
Oct 6, 202527.0227.0226.9526.9526.95-0.11%104
Oct 3, 202526.9826.9826.9826.9826.980.25%5
Oct 2, 202526.9226.9226.9226.9226.910.22%10
Oct 1, 202526.7926.8626.7926.8626.86-0.15%127
Sep 30, 202526.9026.9026.9026.9026.890.07%16
Sep 29, 202526.8826.8826.8826.8826.88-0.39%11
Sep 26, 202526.9826.9826.9826.9826.980.95%639