Skip to main content
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
26.18
-0.27 (-1.02%)
Mar 6, 2026, 4:00 PM EST - Market closed

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1826.1826.1826.1826.18-1.02%38
Mar 5, 202626.4026.4526.4026.4526.45-0.16%684
Mar 4, 202626.5026.5026.5026.5026.490.29%234
Mar 3, 202626.4226.4226.4226.4226.42-0.82%17
Mar 2, 202626.7326.7326.6426.6426.64-0.18%564
Feb 27, 202626.6926.6926.6926.6926.69-0.79%14
Feb 26, 202626.9026.9026.9026.9026.901.26%10
Feb 25, 202626.5626.5626.5626.5626.56-0.12%3
Feb 24, 202626.6026.6026.6026.6026.601.03%104
Feb 23, 202626.2826.3326.2826.3326.33-2.23%351
Feb 20, 202626.8526.9326.8526.9326.930.67%1,323
Feb 19, 202626.6426.7526.6426.7526.75-1.23%5,343
Feb 18, 202627.0827.0827.0827.0827.081.04%6
Feb 17, 202626.8026.8026.8026.8026.80-0.40%32
Feb 13, 202626.9126.9126.9126.9126.911.08%67
Feb 12, 202626.6226.6226.6226.6226.62-2.66%87
Feb 11, 202627.3527.3527.3527.3527.35-0.44%16
Feb 10, 202627.4727.4727.4727.4727.470.58%10
Feb 9, 202627.3127.3127.3127.3127.31-0.15%85
Feb 6, 202627.3527.3527.3527.3527.352.36%25
Feb 5, 202626.7226.7226.7226.7226.72-1.22%573
Feb 4, 202627.0527.0527.0527.0527.051.86%86
Feb 3, 202626.5526.5526.5526.5526.55-2.95%52
Feb 2, 202627.3327.3627.3327.3627.360.73%219
Jan 30, 202627.1627.1627.1627.1627.160.09%44
Jan 29, 202627.0627.1427.0627.1427.14-0.67%920
Jan 28, 202627.4627.4627.3127.3227.32-0.74%2,040
Jan 27, 202627.4527.5227.4527.5227.52-0.53%8,845
Jan 26, 202627.6727.6727.6727.6727.670.49%10
Jan 23, 202627.5327.5327.5327.5327.53-0.83%12
Jan 22, 202627.7727.7727.7727.7727.760.62%29
Jan 21, 202627.5927.5927.5927.5927.591.86%98
Jan 20, 202627.0927.0927.0927.0927.09-2.15%9
Jan 16, 202627.6827.6827.6827.6827.68-1.10%6
Jan 15, 202627.9928.0027.9927.9927.99-0.02%1,605
Jan 14, 202628.0028.0028.0028.0028.000.42%9
Jan 13, 202627.8827.8827.8827.8827.88-0.67%29
Jan 12, 202628.0728.0728.0728.0728.07-0.97%9
Jan 9, 202628.3428.3428.3428.3428.34-0.01%25
Jan 8, 202628.3528.3528.3528.3528.341.21%39
Jan 7, 202628.0328.0328.0128.0128.01-1.36%439
Jan 6, 202628.3928.3928.3928.3928.391.58%13
Jan 5, 202627.9527.9527.9527.9527.951.04%14
Jan 2, 202627.7627.8027.6627.6627.66-382
Dec 31, 202527.6627.6627.6627.6627.66-0.83%20
Dec 30, 202527.8927.8927.8927.8927.89-0.09%20
Dec 29, 202527.9227.9227.9227.9227.92-0.42%37
Dec 26, 202528.0428.0428.0428.0428.040.03%27
Dec 24, 202528.0528.0528.0328.0328.030.47%136
Dec 23, 202527.8827.9027.8627.9027.90-0.45%472
Dec 22, 202528.0828.0828.0228.0228.020.49%1,170
Dec 19, 202527.8927.8927.8927.8927.890.30%24
Dec 18, 202528.0328.0327.8027.8027.80-631
Dec 17, 202527.8027.8027.8027.8027.80-0.23%687
Dec 16, 202527.8727.8727.8727.8727.87-0.54%6
Dec 15, 202528.0228.0228.0228.0228.020.35%901
Dec 12, 202527.9227.9227.9227.9227.92-1.01%13
Dec 11, 202528.2028.2128.2028.2128.090.71%3,445
Dec 10, 202528.0128.0128.0128.0127.891.93%108
Dec 9, 202527.4827.4827.4827.4827.360.12%24
Dec 8, 202527.4427.4427.4427.4427.33-0.56%22
Dec 5, 202527.6027.6027.6027.6027.480.60%79
Dec 4, 202527.4327.4327.4327.4327.320.14%19
Dec 3, 202527.4027.4027.4027.4027.281.47%7
Dec 2, 202526.9527.0026.9527.0026.890.60%124
Dec 1, 202526.9927.0326.8426.8426.73-0.08%5,913
Nov 28, 202526.8626.8626.8626.8626.750.56%6
Nov 26, 202526.7126.7126.7126.7126.600.38%17
Nov 25, 202526.6126.6126.6126.6126.501.43%5
Nov 24, 202526.2326.2326.2326.2326.120.14%13
Nov 21, 202526.1926.1926.1926.1926.092.83%18
Nov 20, 202525.4725.4725.4725.4725.37-1.08%33
Nov 19, 202525.7525.7525.7525.7525.64-0.51%46
Nov 18, 202525.8825.8825.8825.8825.780.32%47
Nov 17, 202525.8025.8025.8025.8025.69-2.20%4
Nov 14, 202526.3826.3826.3826.3826.27-0.77%4
Nov 13, 202526.9626.9626.5926.5926.48-1.09%501
Nov 12, 202526.8826.8826.8826.8826.770.70%7
Nov 11, 202526.6926.6926.6926.6926.580.55%3
Nov 10, 202526.5626.5626.5526.5526.430.24%600
Nov 7, 202526.4826.4826.4826.4826.370.71%6
Nov 6, 202526.2926.2926.2926.2926.18-1.19%6
Nov 5, 202526.6126.6126.6126.6126.501.27%12
Nov 4, 202526.2826.2826.2826.2826.17-1.44%422
Nov 3, 202526.6626.6626.6626.6626.55-0.51%5
Oct 31, 202526.8026.8026.8026.8026.690.44%8
Oct 30, 202526.6826.6826.6826.6826.570.04%7
Oct 29, 202526.9626.9626.6726.6726.56-1.33%113
Oct 28, 202527.1027.1827.0327.0326.92-0.68%383
Oct 27, 202527.2627.2627.2227.2227.100.86%243
Oct 24, 202527.0727.0726.9826.9826.87-0.10%207
Oct 23, 202526.8827.0126.8827.0126.900.35%251
Oct 22, 202527.0827.0826.9226.9226.81-0.65%266
Oct 21, 202526.9427.1026.9427.1026.981.34%227
Oct 20, 202526.6526.7426.6526.7426.631.15%210
Oct 17, 202526.4326.4326.4326.4326.320.98%3
Oct 16, 202526.2026.2026.1826.1826.07-1.84%269
Oct 15, 202526.5826.6726.5826.6726.560.44%206
Oct 14, 202526.1826.5526.1826.5526.441.43%321
Oct 13, 202526.1826.1826.1826.1826.072.23%4