First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
36.38
-0.23 (-0.63%)
At close: Aug 15, 2025, 4:00 PM
36.38
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.77 | 36.77 | 36.77 | 36.49 | - | -0.33% | 210 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.43 | 36.61 | 36.61 | -1.11% | 3,098 |
| Aug 13, 2025 | 36.66 | 37.02 | 36.60 | 37.02 | 37.02 | 1.65% | 5,091 |
| Aug 12, 2025 | 35.95 | 36.48 | 35.95 | 36.42 | 36.42 | 1.72% | 5,692 |
| Aug 11, 2025 | 36.03 | 36.03 | 35.79 | 35.80 | 35.80 | -0.25% | 3,011 |
| Aug 8, 2025 | 36.11 | 36.11 | 35.90 | 35.90 | 35.90 | - | 3,218 |
| Aug 7, 2025 | 36.22 | 36.22 | 35.85 | 35.90 | 35.90 | -0.85% | 1,684 |
| Aug 6, 2025 | 36.45 | 36.51 | 36.19 | 36.21 | 36.21 | 0.03% | 2,748 |
| Aug 5, 2025 | 36.18 | 36.28 | 36.04 | 36.20 | 36.20 | 0.24% | 6,958 |
| Aug 4, 2025 | 35.94 | 36.22 | 35.94 | 36.11 | 36.11 | 1.26% | 5,139 |
| Aug 1, 2025 | 36.07 | 36.07 | 35.45 | 35.66 | 35.66 | -0.94% | 5,512 |
| Jul 31, 2025 | 36.36 | 36.40 | 35.99 | 36.00 | 36.00 | -0.57% | 2,193 |
| Jul 30, 2025 | 36.66 | 36.66 | 36.21 | 36.21 | 36.21 | -0.73% | 4,086 |
| Jul 29, 2025 | 36.80 | 36.80 | 36.37 | 36.47 | 36.47 | 0.21% | 4,769 |
| Jul 28, 2025 | 36.53 | 36.53 | 36.36 | 36.39 | 36.39 | -0.60% | 2,284 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.41 | 36.61 | 36.61 | 0.41% | 4,265 |
| Jul 24, 2025 | 36.51 | 36.61 | 36.37 | 36.46 | 36.46 | -0.33% | 5,179 |
| Jul 23, 2025 | 36.64 | 36.64 | 36.41 | 36.58 | 36.58 | 0.45% | 3,279 |
| Jul 22, 2025 | 36.29 | 36.48 | 36.27 | 36.42 | 36.42 | 1.30% | 4,596 |
| Jul 21, 2025 | 36.26 | 36.31 | 35.95 | 35.95 | 35.95 | -0.54% | 10,149 |
| Jul 18, 2025 | 36.53 | 36.53 | 36.11 | 36.15 | 36.15 | -0.53% | 10,743 |
| Jul 17, 2025 | 36.22 | 36.45 | 36.09 | 36.34 | 36.34 | 1.23% | 2,976 |
| Jul 16, 2025 | 35.90 | 35.97 | 35.70 | 35.90 | 35.90 | 0.63% | 3,831 |
| Jul 15, 2025 | 36.66 | 36.66 | 35.67 | 35.67 | 35.67 | -2.00% | 5,370 |
| Jul 14, 2025 | 36.47 | 36.55 | 36.39 | 36.40 | 36.40 | 0.33% | 75,960 |
| Jul 11, 2025 | 36.56 | 36.58 | 36.28 | 36.28 | 36.28 | -1.29% | 5,065 |
| Jul 10, 2025 | 36.60 | 36.96 | 36.60 | 36.76 | 36.76 | 0.36% | 3,964 |
| Jul 9, 2025 | 36.90 | 36.90 | 36.48 | 36.62 | 36.62 | 0.01% | 3,097 |
| Jul 8, 2025 | 36.54 | 36.72 | 36.54 | 36.62 | 36.62 | 0.41% | 58,865 |
| Jul 7, 2025 | 36.85 | 36.85 | 36.26 | 36.47 | 36.47 | -0.92% | 3,469 |
| Jul 3, 2025 | 36.75 | 36.84 | 36.63 | 36.81 | 36.81 | 0.68% | 1,821 |
| Jul 2, 2025 | 36.62 | 36.62 | 36.30 | 36.56 | 36.56 | 0.08% | 5,620 |
| Jul 1, 2025 | 35.83 | 36.63 | 35.83 | 36.53 | 36.53 | 2.21% | 4,230 |
| Jun 30, 2025 | 35.96 | 35.96 | 35.58 | 35.74 | 35.74 | -0.11% | 39,333 |
| Jun 27, 2025 | 35.72 | 36.05 | 35.58 | 35.78 | 35.78 | 0.06% | 3,086 |
| Jun 26, 2025 | 35.67 | 35.76 | 35.56 | 35.76 | 35.76 | 0.64% | 2,067 |
| Jun 25, 2025 | 35.54 | 35.54 | 35.34 | 35.53 | 35.46 | -0.86% | 5,470 |
| Jun 24, 2025 | 35.62 | 35.85 | 35.62 | 35.84 | 35.77 | 0.62% | 4,276 |
| Jun 23, 2025 | 35.31 | 35.63 | 34.92 | 35.62 | 35.55 | 1.51% | 24,125 |
| Jun 20, 2025 | 35.15 | 35.15 | 34.91 | 35.09 | 35.02 | -0.09% | 1,775 |
| Jun 18, 2025 | 35.36 | 35.36 | 35.06 | 35.12 | 35.05 | -0.11% | 1,589 |
| Jun 17, 2025 | 35.44 | 35.44 | 34.95 | 35.16 | 35.09 | -0.96% | 2,110 |
| Jun 16, 2025 | 35.54 | 35.55 | 35.37 | 35.50 | 35.43 | 1.28% | 2,264 |
| Jun 13, 2025 | 35.38 | 35.57 | 35.05 | 35.05 | 34.98 | -2.12% | 4,510 |
| Jun 12, 2025 | 35.44 | 35.81 | 35.44 | 35.81 | 35.74 | 0.49% | 2,107 |
| Jun 11, 2025 | 36.00 | 36.00 | 35.59 | 35.64 | 35.56 | -0.50% | 5,294 |
| Jun 10, 2025 | 35.80 | 35.96 | 35.74 | 35.82 | 35.74 | 0.24% | 1,817 |
| Jun 9, 2025 | 35.71 | 35.84 | 35.61 | 35.73 | 35.66 | -0.11% | 886 |
| Jun 6, 2025 | 35.88 | 35.88 | 35.56 | 35.77 | 35.70 | 0.73% | 2,458 |
| Jun 5, 2025 | 35.37 | 35.56 | 35.37 | 35.51 | 35.44 | -0.48% | 1,426 |