First Trust International Developed Capital Strength ETF (FICS)
NASDAQ: FICS · Real-Time Price · USD
40.22
-0.26 (-0.64%)
Mar 6, 2026, 4:00 PM EST - Market closed
FICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.82 | 40.30 | 39.76 | 40.22 | 40.22 | -0.63% | 13,182 |
| Mar 5, 2026 | 40.60 | 40.77 | 40.15 | 40.48 | 40.48 | -1.51% | 23,115 |
| Mar 4, 2026 | 41.00 | 41.10 | 40.87 | 41.09 | 41.09 | 0.67% | 19,017 |
| Mar 3, 2026 | 40.46 | 40.91 | 40.13 | 40.82 | 40.82 | -2.51% | 28,846 |
| Mar 2, 2026 | 41.69 | 41.99 | 41.67 | 41.87 | 41.87 | -1.43% | 23,042 |
| Feb 27, 2026 | 42.53 | 42.60 | 42.48 | 42.48 | 42.48 | 0.50% | 13,393 |
| Feb 26, 2026 | 42.16 | 42.28 | 42.06 | 42.27 | 42.27 | 0.32% | 23,385 |
| Feb 25, 2026 | 41.99 | 42.22 | 41.97 | 42.13 | 42.13 | 0.50% | 16,971 |
| Feb 24, 2026 | 41.93 | 42.03 | 41.90 | 41.93 | 41.93 | 0.12% | 21,070 |
| Feb 23, 2026 | 41.88 | 42.00 | 41.79 | 41.88 | 41.88 | -0.20% | 13,773 |
| Feb 20, 2026 | 41.62 | 41.96 | 41.62 | 41.96 | 41.96 | 0.68% | 12,038 |
| Feb 19, 2026 | 41.54 | 41.70 | 41.45 | 41.68 | 41.68 | -0.10% | 18,137 |
| Feb 18, 2026 | 41.80 | 41.87 | 41.64 | 41.72 | 41.72 | -0.24% | 23,138 |
| Feb 17, 2026 | 41.54 | 41.84 | 41.47 | 41.82 | 41.82 | 0.59% | 58,086 |
| Feb 13, 2026 | 41.52 | 41.65 | 41.39 | 41.57 | 41.57 | 0.43% | 16,460 |
| Feb 12, 2026 | 41.57 | 41.64 | 41.29 | 41.39 | 41.39 | -0.48% | 9,090 |
| Feb 11, 2026 | 41.59 | 41.67 | 41.45 | 41.59 | 41.59 | 0.17% | 15,113 |
| Feb 10, 2026 | 41.61 | 41.68 | 41.52 | 41.52 | 41.52 | 0.01% | 30,485 |
| Feb 9, 2026 | 41.36 | 41.55 | 41.31 | 41.52 | 41.52 | 0.60% | 21,039 |
| Feb 6, 2026 | 41.06 | 41.28 | 41.06 | 41.27 | 41.27 | 1.10% | 22,442 |
| Feb 5, 2026 | 40.91 | 41.05 | 40.82 | 40.82 | 40.82 | -0.60% | 65,540 |
| Feb 4, 2026 | 41.14 | 41.19 | 40.93 | 41.07 | 41.06 | 1.07% | 57,199 |
| Feb 3, 2026 | 40.45 | 40.66 | 40.38 | 40.63 | 40.63 | -0.43% | 31,734 |
| Feb 2, 2026 | 40.67 | 40.85 | 40.65 | 40.81 | 40.81 | 0.84% | 23,247 |
| Jan 30, 2026 | 40.76 | 40.78 | 40.35 | 40.47 | 40.47 | -1.15% | 20,764 |
| Jan 29, 2026 | 40.89 | 41.01 | 40.58 | 40.94 | 40.94 | 1.02% | 20,607 |
| Jan 28, 2026 | 40.68 | 40.73 | 40.36 | 40.52 | 40.52 | -1.09% | 17,245 |
| Jan 27, 2026 | 40.87 | 41.03 | 40.82 | 40.97 | 40.97 | 1.04% | 68,350 |
| Jan 26, 2026 | 40.57 | 40.70 | 40.47 | 40.55 | 40.55 | 0.20% | 90,884 |
| Jan 23, 2026 | 40.03 | 40.47 | 40.02 | 40.47 | 40.47 | 0.59% | 40,942 |
| Jan 22, 2026 | 40.20 | 40.29 | 40.16 | 40.23 | 40.23 | 0.29% | 37,535 |
| Jan 21, 2026 | 40.06 | 40.21 | 39.80 | 40.11 | 40.11 | 0.22% | 39,086 |
| Jan 20, 2026 | 40.22 | 40.24 | 39.94 | 40.02 | 40.02 | -0.68% | 73,208 |
| Jan 16, 2026 | 40.32 | 40.32 | 40.15 | 40.29 | 40.29 | 0.02% | 12,189 |
| Jan 15, 2026 | 40.43 | 40.48 | 40.29 | 40.29 | 40.29 | -0.43% | 31,662 |
| Jan 14, 2026 | 40.39 | 40.50 | 40.35 | 40.46 | 40.46 | 0.52% | 62,590 |
| Jan 13, 2026 | 40.45 | 40.45 | 40.17 | 40.25 | 40.25 | -0.71% | 71,623 |
| Jan 12, 2026 | 40.41 | 40.59 | 40.41 | 40.54 | 40.54 | 0.53% | 16,000 |
| Jan 9, 2026 | 40.24 | 40.35 | 40.23 | 40.33 | 40.33 | -0.01% | 11,672 |
| Jan 8, 2026 | 40.08 | 40.34 | 40.08 | 40.33 | 40.33 | 0.26% | 18,362 |
| Jan 7, 2026 | 40.27 | 40.29 | 40.13 | 40.23 | 40.23 | -0.54% | 74,048 |
| Jan 6, 2026 | 40.36 | 40.52 | 40.36 | 40.45 | 40.45 | 0.45% | 64,589 |
| Jan 5, 2026 | 39.72 | 40.31 | 39.72 | 40.27 | 40.27 | 0.49% | 61,660 |
| Jan 2, 2026 | 40.11 | 40.12 | 39.96 | 40.07 | 40.07 | -0.11% | 24,786 |
| Dec 31, 2025 | 40.22 | 40.51 | 40.06 | 40.11 | 40.11 | -0.44% | 15,835 |
| Dec 30, 2025 | 40.26 | 40.38 | 40.26 | 40.29 | 40.29 | 0.15% | 20,360 |
| Dec 29, 2025 | 40.24 | 40.33 | 40.19 | 40.23 | 40.23 | -0.25% | 7,246 |
| Dec 26, 2025 | 40.34 | 40.35 | 40.23 | 40.33 | 40.33 | 0.24% | 6,483 |
| Dec 24, 2025 | 40.20 | 40.38 | 40.20 | 40.24 | 40.24 | -0.01% | 6,934 |
| Dec 23, 2025 | 40.21 | 40.28 | 40.18 | 40.24 | 40.24 | 0.43% | 6,736 |
| Dec 22, 2025 | 39.92 | 40.11 | 39.92 | 40.07 | 40.07 | 0.59% | 11,317 |
| Dec 19, 2025 | 39.76 | 39.97 | 39.76 | 39.83 | 39.83 | 0.37% | 19,955 |
| Dec 18, 2025 | 39.70 | 39.84 | 39.45 | 39.68 | 39.68 | 0.76% | 14,483 |
| Dec 17, 2025 | 39.47 | 39.54 | 39.35 | 39.38 | 39.38 | -0.34% | 15,487 |
| Dec 16, 2025 | 39.70 | 39.70 | 39.36 | 39.52 | 39.52 | -0.32% | 23,951 |
| Dec 15, 2025 | 39.60 | 39.70 | 39.50 | 39.64 | 39.64 | 0.73% | 12,514 |
| Dec 12, 2025 | 39.45 | 39.52 | 39.02 | 39.35 | 39.35 | -0.37% | 16,958 |
| Dec 11, 2025 | 39.37 | 39.57 | 39.37 | 39.50 | 39.47 | 0.47% | 33,293 |
| Dec 10, 2025 | 39.02 | 40.15 | 38.63 | 39.31 | 39.28 | 1.20% | 18,260 |
| Dec 9, 2025 | 38.96 | 39.10 | 38.82 | 38.85 | 38.82 | -0.10% | 54,617 |
| Dec 8, 2025 | 39.08 | 39.08 | 38.84 | 38.89 | 38.85 | -0.51% | 18,854 |
| Dec 5, 2025 | 39.24 | 39.24 | 39.05 | 39.09 | 39.05 | -0.09% | 12,730 |
| Dec 4, 2025 | 39.17 | 39.27 | 38.67 | 39.12 | 39.09 | 0.04% | 19,167 |
| Dec 3, 2025 | 39.01 | 39.22 | 38.98 | 39.11 | 39.07 | 0.63% | 22,478 |
| Dec 2, 2025 | 38.90 | 38.91 | 38.78 | 38.86 | 38.83 | 0.05% | 22,986 |
| Dec 1, 2025 | 38.98 | 39.08 | 38.84 | 38.84 | 38.81 | -0.68% | 18,048 |
| Nov 28, 2025 | 38.99 | 39.15 | 38.44 | 39.11 | 39.08 | 0.29% | 5,190 |
| Nov 26, 2025 | 38.82 | 39.11 | 38.82 | 39.00 | 38.96 | 0.63% | 6,756 |
| Nov 25, 2025 | 38.53 | 38.78 | 38.46 | 38.75 | 38.72 | 1.27% | 25,718 |
| Nov 24, 2025 | 38.32 | 38.38 | 38.17 | 38.26 | 38.23 | -0.45% | 15,886 |
| Nov 21, 2025 | 38.06 | 38.47 | 38.03 | 38.43 | 38.40 | 2.07% | 27,947 |
| Nov 20, 2025 | 38.11 | 38.18 | 37.65 | 37.65 | 37.62 | -1.04% | 31,083 |
| Nov 19, 2025 | 38.20 | 38.20 | 37.87 | 38.05 | 38.02 | -0.53% | 26,420 |
| Nov 18, 2025 | 38.01 | 38.31 | 38.00 | 38.25 | 38.22 | -0.04% | 127,137 |
| Nov 17, 2025 | 38.49 | 38.56 | 38.17 | 38.27 | 38.23 | -1.13% | 30,590 |
| Nov 14, 2025 | 38.59 | 39.01 | 38.59 | 38.70 | 38.67 | -0.35% | 13,148 |
| Nov 13, 2025 | 39.01 | 39.23 | 38.84 | 38.84 | 38.81 | -0.78% | 28,365 |
| Nov 12, 2025 | 38.94 | 39.20 | 38.94 | 39.15 | 39.11 | 0.06% | 9,272 |
| Nov 11, 2025 | 38.96 | 39.18 | 38.96 | 39.12 | 39.09 | 0.99% | 20,999 |
| Nov 10, 2025 | 38.58 | 38.76 | 38.49 | 38.74 | 38.70 | 0.61% | 14,340 |
| Nov 7, 2025 | 38.16 | 38.52 | 38.15 | 38.50 | 38.47 | 0.64% | 43,972 |
| Nov 6, 2025 | 38.31 | 38.36 | 38.13 | 38.26 | 38.22 | -0.31% | 20,127 |
| Nov 5, 2025 | 38.22 | 38.47 | 38.22 | 38.38 | 38.34 | 1.14% | 14,823 |
| Nov 4, 2025 | 37.87 | 39.46 | 37.87 | 37.94 | 37.91 | -0.48% | 20,954 |
| Nov 3, 2025 | 38.21 | 38.21 | 38.08 | 38.12 | 38.09 | -0.45% | 32,339 |
| Oct 31, 2025 | 38.33 | 38.34 | 38.20 | 38.30 | 38.26 | -0.71% | 213,220 |
| Oct 30, 2025 | 38.36 | 38.72 | 38.36 | 38.57 | 38.53 | -0.11% | 106,054 |
| Oct 29, 2025 | 38.98 | 38.98 | 38.54 | 38.61 | 38.58 | -1.14% | 8,606 |
| Oct 28, 2025 | 39.13 | 39.18 | 39.02 | 39.06 | 39.02 | -0.75% | 30,406 |
| Oct 27, 2025 | 39.33 | 39.37 | 39.27 | 39.35 | 39.32 | 0.31% | 20,119 |
| Oct 24, 2025 | 39.27 | 39.31 | 39.21 | 39.23 | 39.20 | 0.15% | 7,960 |
| Oct 23, 2025 | 39.16 | 39.28 | 39.12 | 39.17 | 39.14 | 0.46% | 13,022 |
| Oct 22, 2025 | 38.86 | 39.07 | 38.86 | 39.00 | 38.96 | 0.45% | 13,350 |
| Oct 21, 2025 | 38.86 | 38.95 | 38.82 | 38.82 | 38.79 | -0.37% | 50,867 |
| Oct 20, 2025 | 38.84 | 39.08 | 38.80 | 38.97 | 38.93 | 0.24% | 14,241 |
| Oct 17, 2025 | 38.63 | 38.89 | 38.63 | 38.87 | 38.84 | 0.11% | 3,456 |
| Oct 16, 2025 | 38.80 | 38.97 | 38.75 | 38.83 | 38.80 | 0.22% | 6,998 |
| Oct 15, 2025 | 38.59 | 38.78 | 38.59 | 38.74 | 38.71 | 0.46% | 17,522 |
| Oct 14, 2025 | 38.25 | 38.65 | 38.25 | 38.57 | 38.53 | 0.46% | 23,142 |
| Oct 13, 2025 | 38.21 | 38.42 | 38.20 | 38.39 | 38.36 | 0.48% | 22,511 |