First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
35.80
-0.05 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.74 | 35.88 | 35.74 | 35.80 | 35.80 | -0.16% | 105,520 |
| Dec 4, 2025 | 35.71 | 36.00 | 35.71 | 35.85 | 35.85 | 0.37% | 1,424 |
| Dec 3, 2025 | 35.67 | 35.88 | 35.67 | 35.72 | 35.72 | 0.49% | 6,171 |
| Dec 2, 2025 | 35.78 | 35.78 | 35.55 | 35.55 | 35.55 | -0.18% | 3,395 |
| Dec 1, 2025 | 35.38 | 35.92 | 35.38 | 35.61 | 35.61 | -0.44% | 6,616 |
| Nov 28, 2025 | 35.87 | 35.98 | 35.77 | 35.77 | 35.77 | -0.03% | 3,628 |
| Nov 26, 2025 | 35.88 | 35.96 | 35.75 | 35.78 | 35.78 | 0.16% | 31,031 |
| Nov 25, 2025 | 35.65 | 35.80 | 35.64 | 35.72 | 35.72 | 1.74% | 4,051 |
| Nov 24, 2025 | 35.52 | 35.52 | 35.07 | 35.11 | 35.11 | -0.25% | 5,373 |
| Nov 21, 2025 | 35.32 | 35.32 | 35.20 | 35.20 | 35.20 | 2.00% | 1,084 |
| Nov 20, 2025 | 35.10 | 35.10 | 34.45 | 34.51 | 34.51 | -0.50% | 3,365 |
| Nov 19, 2025 | 34.80 | 34.80 | 34.62 | 34.68 | 34.68 | -0.51% | 1,071 |
| Nov 18, 2025 | 34.77 | 34.86 | 34.65 | 34.86 | 34.86 | 0.48% | 1,588 |
| Nov 17, 2025 | 35.33 | 35.33 | 34.69 | 34.69 | 34.69 | -1.64% | 4,882 |
| Nov 14, 2025 | 35.15 | 35.29 | 35.14 | 35.27 | 35.27 | -0.48% | 1,310 |
| Nov 13, 2025 | 35.73 | 35.75 | 35.44 | 35.44 | 35.44 | -0.75% | 3,764 |
| Nov 12, 2025 | 35.88 | 35.88 | 35.71 | 35.71 | 35.71 | 0.32% | 2,066 |
| Nov 11, 2025 | 35.47 | 35.69 | 35.47 | 35.60 | 35.60 | 0.37% | 3,947 |
| Nov 10, 2025 | 35.14 | 35.47 | 35.14 | 35.47 | 35.46 | 0.48% | 976 |
| Nov 7, 2025 | 35.05 | 35.30 | 35.05 | 35.30 | 35.30 | 0.98% | 2,966 |
| Nov 6, 2025 | 35.19 | 35.19 | 34.94 | 34.95 | 34.95 | -1.02% | 2,186 |
| Nov 5, 2025 | 35.30 | 35.33 | 35.09 | 35.31 | 35.31 | 1.20% | 6,304 |
| Nov 4, 2025 | 34.86 | 34.92 | 34.73 | 34.90 | 34.90 | 0.24% | 2,603 |
| Nov 3, 2025 | 34.97 | 34.97 | 34.50 | 34.81 | 34.81 | -0.28% | 2,130 |
| Oct 31, 2025 | 34.99 | 34.99 | 34.75 | 34.91 | 34.91 | -0.54% | 6,976 |
| Oct 30, 2025 | 35.44 | 35.44 | 35.01 | 35.10 | 35.10 | -0.16% | 5,827 |
| Oct 29, 2025 | 35.44 | 35.65 | 35.14 | 35.15 | 35.15 | -1.81% | 3,435 |
| Oct 28, 2025 | 35.91 | 36.03 | 35.80 | 35.80 | 35.80 | -0.82% | 3,958 |
| Oct 27, 2025 | 36.14 | 36.35 | 36.10 | 36.10 | 36.09 | -0.02% | 1,443 |
| Oct 24, 2025 | 36.44 | 36.44 | 36.10 | 36.10 | 36.10 | -0.53% | 3,175 |
| Oct 23, 2025 | 36.06 | 36.34 | 36.06 | 36.29 | 36.29 | 0.56% | 5,335 |
| Oct 22, 2025 | 36.43 | 36.44 | 36.09 | 36.09 | 36.09 | -0.78% | 4,111 |
| Oct 21, 2025 | 36.15 | 36.50 | 36.15 | 36.38 | 36.38 | 0.75% | 5,019 |
| Oct 20, 2025 | 36.01 | 36.20 | 36.01 | 36.11 | 36.11 | 0.67% | 1,018 |
| Oct 17, 2025 | 35.62 | 35.91 | 35.52 | 35.87 | 35.87 | 0.76% | 6,066 |
| Oct 16, 2025 | 36.45 | 36.45 | 35.60 | 35.60 | 35.59 | -1.43% | 5,412 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.11 | 36.11 | 36.11 | -0.45% | 559 |
| Oct 14, 2025 | 36.31 | 36.31 | 36.28 | 36.28 | 36.28 | 1.09% | 409 |
| Oct 13, 2025 | 35.88 | 35.96 | 35.88 | 35.89 | 35.89 | 1.08% | 5,014 |
| Oct 10, 2025 | 35.86 | 35.86 | 35.50 | 35.50 | 35.50 | -1.57% | 8,114 |
| Oct 9, 2025 | 36.36 | 36.36 | 36.07 | 36.07 | 36.07 | -1.28% | 3,095 |
| Oct 8, 2025 | 36.70 | 36.70 | 36.45 | 36.54 | 36.54 | 0.37% | 2,965 |
| Oct 7, 2025 | 36.65 | 36.65 | 36.35 | 36.40 | 36.40 | -0.63% | 3,773 |
| Oct 6, 2025 | 36.62 | 36.77 | 36.54 | 36.63 | 36.63 | -0.05% | 1,211 |
| Oct 3, 2025 | 36.77 | 36.91 | 36.65 | 36.65 | 36.65 | 0.24% | 3,349 |
| Oct 2, 2025 | 36.33 | 36.68 | 36.33 | 36.57 | 36.57 | 0.28% | 2,811 |
| Oct 1, 2025 | 36.55 | 36.55 | 36.40 | 36.46 | 36.46 | -0.59% | 832 |
| Sep 30, 2025 | 36.66 | 36.68 | 36.52 | 36.68 | 36.68 | 0.33% | 2,720 |
| Sep 29, 2025 | 36.66 | 36.79 | 36.52 | 36.56 | 36.56 | -0.19% | 2,229 |
| Sep 26, 2025 | 36.41 | 36.66 | 36.41 | 36.63 | 36.63 | 1.05% | 1,792 |
| Sep 25, 2025 | 36.32 | 36.33 | 36.15 | 36.25 | 36.25 | -0.68% | 2,338 |
| Sep 24, 2025 | 36.72 | 36.82 | 36.47 | 36.50 | 36.45 | -0.37% | 4,320 |
| Sep 23, 2025 | 36.87 | 36.88 | 36.63 | 36.63 | 36.58 | -0.20% | 3,253 |
| Sep 22, 2025 | 36.53 | 36.76 | 36.53 | 36.70 | 36.65 | 0.10% | 3,490 |
| Sep 19, 2025 | 36.87 | 36.87 | 36.67 | 36.67 | 36.62 | -0.76% | 2,202 |
| Sep 18, 2025 | 36.83 | 37.04 | 36.78 | 36.95 | 36.90 | 0.71% | 15,595 |
| Sep 17, 2025 | 36.78 | 37.04 | 36.68 | 36.68 | 36.63 | 0.07% | 2,613 |
| Sep 16, 2025 | 36.72 | 36.76 | 36.55 | 36.66 | 36.61 | -0.44% | 3,718 |
| Sep 15, 2025 | 37.22 | 37.22 | 36.82 | 36.82 | 36.77 | -0.59% | 1,022 |
| Sep 12, 2025 | 37.52 | 37.52 | 37.04 | 37.04 | 36.99 | -1.20% | 4,527 |
| Sep 11, 2025 | 37.24 | 37.49 | 37.18 | 37.49 | 37.44 | 2.16% | 2,593 |
| Sep 10, 2025 | 36.85 | 36.85 | 36.69 | 36.69 | 36.64 | -0.62% | 1,084 |
| Sep 9, 2025 | 37.19 | 37.19 | 36.80 | 36.92 | 36.87 | -0.64% | 2,726 |
| Sep 8, 2025 | 37.04 | 37.21 | 37.02 | 37.16 | 37.11 | 0.16% | 4,067 |
| Sep 5, 2025 | 37.55 | 37.55 | 37.08 | 37.10 | 37.05 | -0.26% | 783 |
| Sep 4, 2025 | 36.94 | 37.20 | 36.92 | 37.20 | 37.15 | 1.17% | 8,148 |
| Sep 3, 2025 | 37.09 | 37.09 | 36.61 | 36.77 | 36.72 | -0.17% | 2,146 |
| Sep 2, 2025 | 36.62 | 36.83 | 36.60 | 36.83 | 36.78 | -0.48% | 1,836 |
| Aug 29, 2025 | 37.11 | 37.11 | 36.90 | 37.01 | 36.95 | -0.22% | 1,648 |
| Aug 28, 2025 | 37.08 | 37.28 | 36.89 | 37.09 | 37.04 | -0.41% | 4,401 |
| Aug 27, 2025 | 37.09 | 37.26 | 37.04 | 37.24 | 37.19 | 0.56% | 3,982 |
| Aug 26, 2025 | 36.97 | 37.04 | 36.97 | 37.03 | 36.98 | -0.01% | 642 |
| Aug 25, 2025 | 37.18 | 37.18 | 37.01 | 37.04 | 36.98 | -0.83% | 1,047 |
| Aug 22, 2025 | 36.83 | 37.44 | 36.83 | 37.35 | 37.30 | 2.23% | 3,837 |
| Aug 21, 2025 | 36.41 | 36.59 | 36.41 | 36.53 | 36.48 | -0.20% | 900 |
| Aug 20, 2025 | 36.61 | 36.66 | 36.61 | 36.61 | 36.56 | -0.14% | 1,828 |
| Aug 19, 2025 | 36.71 | 36.71 | 36.58 | 36.66 | 36.61 | 0.88% | 2,853 |
| Aug 18, 2025 | 36.35 | 36.39 | 36.26 | 36.34 | 36.29 | -0.10% | 2,530 |
| Aug 15, 2025 | 36.77 | 36.77 | 36.38 | 36.38 | 36.33 | -0.63% | 2,233 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.43 | 36.61 | 36.56 | -1.11% | 3,098 |
| Aug 13, 2025 | 36.66 | 37.02 | 36.60 | 37.02 | 36.97 | 1.65% | 5,091 |
| Aug 12, 2025 | 35.95 | 36.48 | 35.95 | 36.42 | 36.37 | 1.72% | 5,692 |
| Aug 11, 2025 | 36.03 | 36.03 | 35.79 | 35.80 | 35.76 | -0.25% | 3,011 |
| Aug 8, 2025 | 36.11 | 36.11 | 35.90 | 35.90 | 35.85 | - | 3,218 |
| Aug 7, 2025 | 36.22 | 36.22 | 35.85 | 35.90 | 35.85 | -0.85% | 1,684 |
| Aug 6, 2025 | 36.45 | 36.51 | 36.19 | 36.21 | 36.16 | 0.03% | 2,748 |
| Aug 5, 2025 | 36.18 | 36.28 | 36.04 | 36.20 | 36.15 | 0.24% | 6,958 |
| Aug 4, 2025 | 35.94 | 36.22 | 35.94 | 36.11 | 36.06 | 1.26% | 5,139 |
| Aug 1, 2025 | 36.07 | 36.07 | 35.45 | 35.66 | 35.61 | -0.94% | 5,512 |
| Jul 31, 2025 | 36.36 | 36.40 | 35.99 | 36.00 | 35.95 | -0.57% | 2,193 |
| Jul 30, 2025 | 36.66 | 36.66 | 36.21 | 36.21 | 36.16 | -0.73% | 4,086 |
| Jul 29, 2025 | 36.80 | 36.80 | 36.37 | 36.47 | 36.42 | 0.21% | 4,769 |
| Jul 28, 2025 | 36.53 | 36.53 | 36.36 | 36.39 | 36.34 | -0.60% | 2,284 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.41 | 36.61 | 36.56 | 0.41% | 4,265 |
| Jul 24, 2025 | 36.51 | 36.61 | 36.37 | 36.46 | 36.41 | -0.33% | 5,179 |
| Jul 23, 2025 | 36.64 | 36.64 | 36.41 | 36.58 | 36.53 | 0.45% | 3,279 |
| Jul 22, 2025 | 36.29 | 36.48 | 36.27 | 36.42 | 36.37 | 1.30% | 4,596 |
| Jul 21, 2025 | 36.26 | 36.31 | 35.95 | 35.95 | 35.90 | -0.54% | 10,149 |
| Jul 18, 2025 | 36.53 | 36.53 | 36.11 | 36.15 | 36.10 | -0.53% | 10,743 |
| Jul 17, 2025 | 36.22 | 36.45 | 36.09 | 36.34 | 36.29 | 1.23% | 2,976 |