First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
37.56
+0.19 (0.50%)
Sep 26, 2025, 4:00 PM EDT - Market closed
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 37.55 | 37.56 | 37.46 | 37.56 | 37.56 | 0.49% | 15,472 |
| Sep 25, 2025 | 37.51 | 37.51 | 37.25 | 37.37 | 37.37 | -0.93% | 11,030 |
| Sep 24, 2025 | 37.78 | 37.87 | 37.58 | 37.72 | 37.63 | -0.94% | 13,080 |
| Sep 23, 2025 | 38.25 | 38.25 | 38.03 | 38.08 | 37.99 | -0.20% | 36,328 |
| Sep 22, 2025 | 38.14 | 38.18 | 38.05 | 38.16 | 38.06 | 0.06% | 34,590 |
| Sep 19, 2025 | 38.24 | 38.24 | 38.05 | 38.14 | 38.04 | -0.60% | 13,300 |
| Sep 18, 2025 | 38.30 | 38.41 | 38.20 | 38.37 | 38.27 | -0.21% | 649,746 |
| Sep 17, 2025 | 38.53 | 38.77 | 38.43 | 38.45 | 38.35 | -0.44% | 21,898 |
| Sep 16, 2025 | 38.65 | 38.65 | 38.47 | 38.62 | 38.52 | -0.48% | 23,281 |
| Sep 15, 2025 | 38.81 | 38.82 | 38.71 | 38.80 | 38.71 | -0.23% | 15,610 |
| Sep 12, 2025 | 38.95 | 38.96 | 38.81 | 38.89 | 38.80 | -0.33% | 30,201 |
| Sep 11, 2025 | 38.74 | 39.02 | 38.25 | 39.02 | 38.92 | 0.91% | 14,951 |
| Sep 10, 2025 | 38.86 | 38.86 | 38.60 | 38.67 | 38.58 | -0.90% | 9,191 |
| Sep 9, 2025 | 39.05 | 39.05 | 38.93 | 39.02 | 38.93 | -0.31% | 14,588 |
| Sep 8, 2025 | 39.13 | 39.16 | 39.00 | 39.14 | 39.05 | 0.44% | 34,195 |
| Sep 5, 2025 | 39.02 | 39.14 | 38.93 | 38.97 | 38.88 | 0.71% | 22,525 |
| Sep 4, 2025 | 38.77 | 38.77 | 38.58 | 38.70 | 38.60 | 0.73% | 12,844 |
| Sep 3, 2025 | 38.19 | 38.49 | 38.19 | 38.42 | 38.32 | 0.60% | 17,680 |
| Sep 2, 2025 | 38.01 | 38.21 | 38.01 | 38.19 | 38.09 | -1.20% | 17,926 |
| Aug 29, 2025 | 38.56 | 38.66 | 38.53 | 38.65 | 38.56 | -0.14% | 17,654 |
| Aug 28, 2025 | 38.65 | 38.72 | 38.61 | 38.71 | 38.61 | 0.12% | 20,789 |
| Aug 27, 2025 | 38.35 | 38.67 | 38.35 | 38.66 | 38.57 | 0.30% | 16,119 |
| Aug 26, 2025 | 38.56 | 38.56 | 38.47 | 38.55 | 38.45 | -0.19% | 13,642 |
| Aug 25, 2025 | 39.00 | 39.00 | 38.61 | 38.62 | 38.52 | -1.33% | 12,366 |
| Aug 22, 2025 | 38.79 | 39.21 | 38.79 | 39.14 | 39.04 | 0.88% | 8,520 |
| Aug 21, 2025 | 38.78 | 38.83 | 38.69 | 38.80 | 38.70 | -0.67% | 38,043 |
| Aug 20, 2025 | 38.91 | 39.16 | 38.91 | 39.06 | 38.96 | 1.05% | 23,121 |
| Aug 19, 2025 | 38.73 | 38.75 | 38.59 | 38.66 | 38.56 | 0.25% | 17,426 |
| Aug 18, 2025 | 38.45 | 38.57 | 38.44 | 38.56 | 38.46 | -0.21% | 20,693 |
| Aug 15, 2025 | 38.58 | 38.69 | 38.58 | 38.64 | 38.55 | 0.20% | 43,401 |
| Aug 14, 2025 | 38.40 | 38.67 | 38.40 | 38.57 | 38.47 | -0.17% | 22,119 |
| Aug 13, 2025 | 38.52 | 38.79 | 38.52 | 38.63 | 38.54 | 0.60% | 19,225 |
| Aug 12, 2025 | 38.22 | 38.42 | 38.20 | 38.40 | 38.31 | 0.27% | 10,397 |
| Aug 11, 2025 | 38.32 | 38.33 | 38.21 | 38.30 | 38.20 | -0.26% | 33,807 |
| Aug 8, 2025 | 38.40 | 38.50 | 38.34 | 38.40 | 38.30 | -0.85% | 9,088 |
| Aug 7, 2025 | 38.75 | 38.83 | 38.58 | 38.73 | 38.63 | 0.87% | 25,847 |
| Aug 6, 2025 | 38.44 | 38.50 | 38.33 | 38.39 | 38.30 | -0.07% | 15,967 |
| Aug 5, 2025 | 38.45 | 38.51 | 38.35 | 38.42 | 38.33 | 0.41% | 19,882 |
| Aug 4, 2025 | 38.13 | 38.42 | 38.12 | 38.26 | 38.17 | 0.54% | 83,190 |
| Aug 1, 2025 | 38.05 | 38.06 | 37.84 | 38.06 | 37.96 | 0.01% | 18,989 |
| Jul 31, 2025 | 38.16 | 38.54 | 38.05 | 38.05 | 37.96 | -0.91% | 10,480 |
| Jul 30, 2025 | 38.59 | 38.64 | 38.32 | 38.40 | 38.31 | -1.20% | 22,005 |
| Jul 29, 2025 | 38.84 | 38.91 | 38.81 | 38.87 | 38.77 | 0.14% | 22,037 |
| Jul 28, 2025 | 39.06 | 39.06 | 38.76 | 38.81 | 38.72 | -1.68% | 24,001 |
| Jul 25, 2025 | 39.38 | 39.49 | 39.24 | 39.48 | 39.38 | -0.38% | 9,254 |
| Jul 24, 2025 | 39.68 | 39.83 | 39.62 | 39.63 | 39.53 | -0.86% | 24,157 |
| Jul 23, 2025 | 39.61 | 39.99 | 39.56 | 39.97 | 39.87 | 1.41% | 22,761 |
| Jul 22, 2025 | 39.07 | 39.44 | 39.07 | 39.42 | 39.32 | 0.92% | 12,896 |
| Jul 21, 2025 | 39.08 | 39.29 | 39.02 | 39.06 | 38.96 | 0.34% | 8,771 |
| Jul 18, 2025 | 39.22 | 39.22 | 38.88 | 38.92 | 38.83 | -0.23% | 10,379 |