Skip to main content
First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
30.78
-0.09 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
30.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

FSGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.7930.7930.7830.7830.78-0.31%649
Dec 4, 202530.8630.9130.8630.8730.870.37%1,236
Dec 3, 202530.6130.8030.6130.7630.760.87%890
Dec 2, 202530.4930.4930.4930.4930.49-0.04%144
Dec 1, 202530.4730.5130.4730.5130.51-0.82%956
Nov 28, 202530.7630.7630.7630.7630.760.08%6
Nov 26, 202530.6230.7330.6230.7330.730.43%938
Nov 25, 202530.3230.6130.3230.6030.602.07%2,226
Nov 24, 202529.9829.9829.9829.9829.980.47%95
Nov 21, 202529.7729.8829.7729.8429.842.23%456
Nov 20, 202529.8129.8129.1929.1929.19-1.14%314
Nov 19, 202529.6629.6629.5329.5329.53-0.36%161
Nov 18, 202529.5629.6929.5629.6429.640.22%3,344
Nov 17, 202530.1130.1129.5729.5729.57-1.89%304
Nov 14, 202530.1730.1730.1430.1530.15-0.30%890
Nov 13, 202530.2330.2430.2330.2430.24-1.77%261
Nov 12, 202530.8230.8930.7830.7830.780.23%581
Nov 11, 202530.5830.8130.5830.7130.710.44%1,756
Nov 10, 202530.5330.6930.5330.5830.580.78%7,145
Nov 7, 202530.0930.3430.0430.3430.340.57%666
Nov 6, 202530.1530.2330.1530.1730.17-1.71%1,487
Nov 5, 202530.4130.7030.4130.6930.690.88%1,322
Nov 4, 202530.2530.4230.2530.4230.42-0.06%4,684
Nov 3, 202530.1230.4430.1130.4430.440.25%1,690
Oct 31, 202530.2030.3630.2030.3630.360.31%213
Oct 30, 202530.3630.7530.2730.2730.27-1.18%2,830
Oct 29, 202530.8631.0230.6330.6330.63-1.74%831
Oct 28, 202531.1131.3131.1131.1831.18-0.84%861
Oct 27, 202531.3831.4431.3831.4431.440.36%250
Oct 24, 202531.3931.3931.3331.3331.330.25%133
Oct 23, 202530.9431.2630.9431.2531.250.95%1,258
Oct 22, 202531.1331.1530.9230.9630.96-1.19%2,972
Oct 21, 202531.3331.3331.2431.3331.330.84%1,484
Oct 20, 202530.9331.0730.8431.0731.071.07%1,710
Oct 17, 202530.7530.7530.6230.7430.740.22%991
Oct 16, 202531.2431.2430.6230.6730.67-1.48%3,469
Oct 15, 202531.3731.3731.1131.1331.130.06%3,144
Oct 14, 202530.8631.2430.8631.1131.111.18%2,283
Oct 13, 202530.7530.7530.7530.7530.751.82%297
Oct 10, 202530.5730.5730.2030.2030.20-2.38%9,223
Oct 9, 202531.1531.1530.9230.9430.94-1.06%3,776
Oct 8, 202531.0531.3031.0531.2731.270.81%3,064
Oct 7, 202531.1131.1130.9631.0131.01-0.74%76,459
Oct 6, 202531.4331.4331.2231.2431.240.01%2,018
Oct 3, 202531.2431.3731.2431.2431.240.12%543
Oct 2, 202530.9331.2030.9331.2031.200.54%377
Oct 1, 202531.1631.2131.0231.0431.04-0.59%1,041
Sep 30, 202531.2231.2231.0431.2231.22-0.17%1,690
Sep 29, 202531.1631.3531.1631.2831.28-0.04%1,555
Sep 26, 202531.1731.2931.1731.2931.291.01%827