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
Sep 25, 202526.7326.7326.7326.7326.73-1.79%5
Sep 24, 202527.2227.2227.2227.2227.12-0.20%5
Sep 23, 202527.2727.2727.2727.2727.17-0.34%10
Sep 22, 202527.3627.3627.3627.3627.270.14%20
Sep 19, 202527.2827.3327.2827.3327.23-0.27%629
Sep 18, 202527.4027.4027.4027.4027.301.35%51
Sep 17, 202527.0327.0327.0327.0326.940.07%94
Sep 16, 202527.0127.0127.0127.0126.92-0.34%5
Sep 15, 202527.1027.1027.1027.1027.01-0.31%7
Sep 12, 202527.1927.1927.1927.1927.09-0.28%100
Sep 11, 202527.2627.2627.2627.2627.161.96%24
Sep 10, 202526.7426.7426.7426.7426.64-0.14%249
Sep 9, 202526.7826.7826.7826.7826.68-0.34%21
Sep 8, 202526.8726.8726.8726.8726.770.04%29
Sep 5, 202526.8526.8526.8526.8526.760.51%22
Sep 4, 202526.7226.7226.7226.7226.620.96%56
Sep 3, 202526.4726.4726.4726.4726.37-0.02%4
Sep 2, 202526.4726.4726.4726.4726.37-0.51%17
Aug 29, 202526.5926.6726.5926.6126.51-0.54%729
Aug 28, 202526.6526.7526.6326.7526.650.32%640
Aug 27, 202526.5826.6726.5826.6726.570.38%216
Aug 26, 202526.5726.5726.5726.5726.47-111
Aug 25, 202526.5726.5726.5726.5726.47-0.52%217
Aug 22, 202526.7126.7126.7026.7026.612.90%181
Aug 21, 202525.9525.9525.9525.9525.860.03%7
Aug 20, 202525.8925.9525.8925.9525.85-0.78%214
Aug 19, 202526.1526.1526.1526.1526.050.07%164
Aug 18, 202526.1226.1326.1226.1326.040.21%107
Aug 15, 202526.0726.0726.0726.0725.98-0.50%7
Aug 14, 202526.2026.2026.2026.2026.11-0.49%5
Aug 13, 202526.3326.3326.3326.3326.242.06%15
Aug 12, 202525.8025.8025.8025.8025.712.75%6
Aug 11, 202525.2025.2025.1125.1125.02-0.67%125
Aug 8, 202525.2725.2825.2725.2825.191.26%108
Aug 7, 202524.9724.9724.9724.9724.88-0.57%209
Aug 6, 202525.1125.1125.1125.1125.02-0.27%141
Aug 5, 202525.0325.1825.0325.1825.08-0.28%206
Aug 4, 202525.1825.2525.1825.2525.161.21%407
Aug 1, 202524.8124.9524.8124.9524.86-1.49%126
Jul 31, 202525.5125.5125.3225.3225.23-1.52%104
Jul 30, 202525.7125.7125.7125.7125.62-0.81%10
Jul 29, 202525.9225.9225.9225.9225.83-0.43%60
Jul 28, 202526.0926.0926.0426.0425.94-0.12%125
Jul 25, 202525.9126.0725.9126.0725.970.38%129
Jul 24, 202525.9725.9725.9725.9725.87-1.04%10
Jul 23, 202526.2426.2426.2426.2426.141.26%6
Jul 22, 202525.9125.9125.9125.9125.822.00%100
Jul 21, 202525.5625.5625.4125.4125.310.04%177
Jul 18, 202525.4025.4025.4025.4025.300.44%647
Jul 17, 202525.2025.2925.2025.2925.190.76%204