Skip to main content
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY)
NYSEARCA: FCFY · Real-Time Price · USD
26.52
+0.09 (0.33%)
At close: Apr 28, 2026, 4:00 PM EDT
26.52
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FCFY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5226.5226.5226.52-0.33%2
Apr 27, 202626.4326.4326.4326.4326.43-0.15%10
Apr 24, 202626.3126.4726.3126.4726.470.05%110
Apr 23, 202626.4326.4626.4326.4626.46-1.27%1,503
Apr 22, 202626.8226.8226.7926.8026.80-0.34%1,612
Apr 21, 202626.8526.8926.8126.8926.89-0.14%6,247
Apr 20, 202626.9326.9326.9326.9326.930.52%17
Apr 17, 202626.7926.7926.7926.7926.791.51%3
Apr 16, 202626.3926.3926.3926.3926.390.89%12
Apr 15, 202626.2126.2126.1626.1626.160.62%597
Apr 14, 202626.0026.0026.0026.0026.000.22%12
Apr 13, 202625.8025.9425.8025.9425.941.83%496
Apr 10, 202625.5025.5025.4825.4825.48-1.07%502
Apr 9, 202625.7525.7525.7525.7525.75-0.30%22
Apr 8, 202625.8325.8325.8325.8325.831.73%24
Apr 7, 202625.3925.3925.3925.3925.39-0.77%3
Apr 6, 202625.5925.5925.5925.5925.580.34%18
Apr 2, 202625.5025.5025.5025.5025.500.35%161
Apr 1, 202625.4125.4125.4125.4125.410.13%12
Mar 31, 202625.3825.3825.3825.3825.381.82%155
Mar 30, 202624.9224.9224.9224.9224.920.02%12
Mar 27, 202624.9224.9224.9224.9224.92-1.64%6
Mar 26, 202625.3325.3325.3325.3325.33-0.68%18
Mar 25, 202625.5125.5125.5125.5125.420.49%24
Mar 24, 202625.3825.3825.3825.3825.29-0.05%74
Mar 23, 202625.4025.4025.4025.4025.310.93%566
Mar 20, 202625.1625.1625.1625.1625.07-0.92%8
Mar 19, 202625.3925.3925.3925.3925.300.34%6
Mar 18, 202625.3125.3125.3125.3125.22-1.25%41
Mar 17, 202625.6325.6325.6325.6325.540.97%197
Mar 16, 202625.3825.3825.3825.3825.290.57%7
Mar 13, 202625.2425.2425.2425.2425.15-0.27%14
Mar 12, 202625.3125.3125.3125.3125.22-1.47%48
Mar 11, 202625.6825.6825.6825.6825.59-0.44%21
Mar 10, 202626.0426.0425.8025.8025.71-1.24%168
Mar 9, 202625.8426.1225.8426.1226.03-0.23%138
Mar 6, 202626.1826.1826.1826.1826.09-1.02%38
Mar 5, 202626.4026.4526.4026.4526.36-0.16%684
Mar 4, 202626.5026.5026.5026.5026.400.29%234
Mar 3, 202626.4226.4226.4226.4226.33-0.82%17
Mar 2, 202626.7326.7326.6426.6426.54-0.18%564
Feb 27, 202626.6926.6926.6926.6926.59-0.79%14
Feb 26, 202626.9026.9026.9026.9026.801.26%10
Feb 25, 202626.5626.5626.5626.5626.47-0.12%3
Feb 24, 202626.6026.6026.6026.6026.501.03%104
Feb 23, 202626.2826.3326.2826.3326.23-2.23%351
Feb 20, 202626.8526.9326.8526.9326.830.67%1,323
Feb 19, 202626.6426.7526.6426.7526.65-1.23%5,343
Feb 18, 202627.0827.0827.0827.0826.981.04%6
Feb 17, 202626.8026.8026.8026.8026.71-0.40%32
Feb 13, 202626.9126.9126.9126.9126.811.08%67
Feb 12, 202626.6226.6226.6226.6226.53-2.66%87
Feb 11, 202627.3527.3527.3527.3527.25-0.44%16
Feb 10, 202627.4727.4727.4727.4727.370.58%10
Feb 9, 202627.3127.3127.3127.3127.21-0.15%85
Feb 6, 202627.3527.3527.3527.3527.252.36%25
Feb 5, 202626.7226.7226.7226.7226.62-1.22%573
Feb 4, 202627.0527.0527.0527.0526.951.86%86
Feb 3, 202626.5526.5526.5526.5526.46-2.95%52
Feb 2, 202627.3327.3627.3327.3627.260.73%219
Jan 30, 202627.1627.1627.1627.1627.070.09%44
Jan 29, 202627.0627.1427.0627.1427.04-0.67%920
Jan 28, 202627.4627.4627.3127.3227.22-0.74%2,040
Jan 27, 202627.4527.5227.4527.5227.43-0.53%8,845
Jan 26, 202627.6727.6727.6727.6727.570.49%10
Jan 23, 202627.5327.5327.5327.5327.44-0.83%12
Jan 22, 202627.7727.7727.7727.7727.670.62%29
Jan 21, 202627.5927.5927.5927.5927.501.86%98
Jan 20, 202627.0927.0927.0927.0926.99-2.15%9
Jan 16, 202627.6827.6827.6827.6827.59-1.10%6
Jan 15, 202627.9928.0027.9927.9927.89-0.02%1,605
Jan 14, 202628.0028.0028.0028.0027.900.42%9
Jan 13, 202627.8827.8827.8827.8827.78-0.67%29
Jan 12, 202628.0728.0728.0728.0727.97-0.97%9
Jan 9, 202628.3428.3428.3428.3428.24-0.01%25
Jan 8, 202628.3528.3528.3528.3528.251.21%39
Jan 7, 202628.0328.0328.0128.0127.91-1.36%439
Jan 6, 202628.3928.3928.3928.3928.291.58%13
Jan 5, 202627.9527.9527.9527.9527.851.04%14
Jan 2, 202627.7627.8027.6627.6627.56-382
Dec 31, 202527.6627.6627.6627.6627.57-0.83%20
Dec 30, 202527.8927.8927.8927.8927.79-0.09%20
Dec 29, 202527.9227.9227.9227.9227.82-0.42%37
Dec 26, 202528.0428.0428.0428.0427.940.03%27
Dec 24, 202528.0528.0528.0328.0327.930.47%136
Dec 23, 202527.8827.9027.8627.9027.80-0.45%472
Dec 22, 202528.0828.0828.0228.0227.930.49%1,170
Dec 19, 202527.8927.8927.8927.8927.790.30%24
Dec 18, 202528.0328.0327.8027.8027.71-631
Dec 17, 202527.8027.8027.8027.8027.71-0.23%687
Dec 16, 202527.8727.8727.8727.8727.77-0.54%6
Dec 15, 202528.0228.0228.0228.0227.920.35%901
Dec 12, 202527.9227.9227.9227.9227.82-1.01%13
Dec 11, 202528.2028.2128.2028.2127.990.71%3,445
Dec 10, 202528.0128.0128.0128.0127.791.93%108
Dec 9, 202527.4827.4827.4827.4827.270.12%24
Dec 8, 202527.4427.4427.4427.4427.23-0.56%22
Dec 5, 202527.6027.6027.6027.6027.390.60%79
Dec 4, 202527.4327.4327.4327.4327.220.14%19
Dec 3, 202527.4027.4027.4027.4027.181.47%7