First Trust SMID Capital Strength ETF (FSCS)
NASDAQ: FSCS · Real-Time Price · USD
36.99
-0.38 (-1.03%)
Mar 5, 2026, 4:00 PM EST - Market closed
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.37 | 37.37 | 36.87 | 36.99 | 36.99 | -1.04% | 7,859 |
| Mar 4, 2026 | 37.33 | 37.38 | 37.30 | 37.37 | 37.37 | 0.08% | 3,706 |
| Mar 3, 2026 | 36.95 | 37.35 | 36.65 | 37.35 | 37.35 | -0.69% | 1,536 |
| Mar 2, 2026 | 37.40 | 37.78 | 37.24 | 37.61 | 37.61 | 0.58% | 8,570 |
| Feb 27, 2026 | 37.25 | 37.41 | 37.20 | 37.39 | 37.39 | -0.52% | 3,407 |
| Feb 26, 2026 | 37.38 | 37.63 | 37.29 | 37.59 | 37.59 | 0.90% | 1,407 |
| Feb 25, 2026 | 36.86 | 37.25 | 36.86 | 37.25 | 37.25 | -0.04% | 4,599 |
| Feb 24, 2026 | 37.22 | 37.28 | 37.09 | 37.27 | 37.27 | 1.03% | 2,476 |
| Feb 23, 2026 | 36.81 | 36.92 | 36.70 | 36.89 | 36.89 | -1.40% | 12,681 |
| Feb 20, 2026 | 37.51 | 37.51 | 37.41 | 37.41 | 37.41 | 0.35% | 1,098 |
| Feb 19, 2026 | 37.50 | 37.50 | 37.14 | 37.28 | 37.28 | -0.41% | 3,566 |
| Feb 18, 2026 | 37.51 | 37.52 | 37.34 | 37.43 | 37.43 | 0.30% | 3,627 |
| Feb 17, 2026 | 37.49 | 37.49 | 37.00 | 37.32 | 37.32 | -0.14% | 6,314 |
| Feb 13, 2026 | 37.44 | 37.50 | 37.30 | 37.37 | 37.37 | 0.57% | 10,585 |
| Feb 12, 2026 | 37.63 | 37.68 | 37.16 | 37.16 | 37.16 | -0.91% | 1,629 |
| Feb 11, 2026 | 37.77 | 37.77 | 37.41 | 37.50 | 37.50 | -0.46% | 4,513 |
| Feb 10, 2026 | 37.55 | 37.75 | 37.55 | 37.67 | 37.67 | 0.53% | 7,487 |
| Feb 9, 2026 | 37.59 | 37.59 | 37.38 | 37.48 | 37.47 | -0.19% | 1,949 |
| Feb 6, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 1.39% | 578 |
| Feb 5, 2026 | 37.01 | 37.20 | 36.98 | 37.03 | 37.03 | 0.04% | 940 |
| Feb 4, 2026 | 36.62 | 37.18 | 36.62 | 37.02 | 37.02 | 1.34% | 3,114 |
| Feb 3, 2026 | 36.82 | 36.85 | 36.34 | 36.53 | 36.53 | -1.18% | 20,091 |
| Feb 2, 2026 | 36.66 | 37.03 | 36.66 | 36.97 | 36.97 | 0.56% | 2,780 |
| Jan 30, 2026 | 36.59 | 36.82 | 36.48 | 36.76 | 36.76 | 0.22% | 4,996 |
| Jan 29, 2026 | 36.85 | 36.85 | 36.56 | 36.68 | 36.68 | 0.14% | 5,704 |
| Jan 28, 2026 | 36.70 | 36.78 | 36.58 | 36.63 | 36.63 | -0.41% | 3,514 |
| Jan 27, 2026 | 37.11 | 37.11 | 36.62 | 36.78 | 36.78 | -0.61% | 3,950 |
| Jan 26, 2026 | 37.05 | 37.06 | 36.85 | 37.00 | 37.00 | 0.01% | 3,897 |
| Jan 23, 2026 | 37.21 | 37.21 | 36.83 | 37.00 | 37.00 | -0.84% | 5,393 |
| Jan 22, 2026 | 37.66 | 37.66 | 37.13 | 37.31 | 37.31 | 0.16% | 8,635 |
| Jan 21, 2026 | 36.96 | 37.32 | 36.96 | 37.25 | 37.25 | 1.60% | 15,865 |
| Jan 20, 2026 | 36.81 | 37.02 | 36.67 | 36.67 | 36.67 | -1.24% | 3,317 |
| Jan 16, 2026 | 37.04 | 37.25 | 37.01 | 37.13 | 37.13 | -0.35% | 25,978 |
| Jan 15, 2026 | 37.16 | 37.40 | 37.01 | 37.26 | 37.26 | 0.86% | 8,071 |
| Jan 14, 2026 | 36.87 | 37.09 | 36.73 | 36.94 | 36.94 | 0.69% | 19,460 |
| Jan 13, 2026 | 36.91 | 36.91 | 36.69 | 36.69 | 36.69 | -0.42% | 4,012 |
| Jan 12, 2026 | 36.91 | 36.99 | 36.84 | 36.84 | 36.84 | -0.03% | 8,856 |
| Jan 9, 2026 | 36.97 | 37.02 | 36.79 | 36.85 | 36.85 | 0.21% | 4,086 |
| Jan 8, 2026 | 36.28 | 36.88 | 36.28 | 36.77 | 36.77 | 1.37% | 5,371 |
| Jan 7, 2026 | 36.67 | 36.67 | 36.26 | 36.28 | 36.28 | -0.68% | 14,895 |
| Jan 6, 2026 | 36.29 | 36.59 | 36.27 | 36.52 | 36.52 | 0.50% | 11,391 |
| Jan 5, 2026 | 35.73 | 36.63 | 35.73 | 36.34 | 36.34 | 1.64% | 21,886 |
| Jan 2, 2026 | 35.60 | 35.93 | 35.60 | 35.76 | 35.76 | -0.04% | 74,001 |
| Dec 31, 2025 | 36.24 | 36.24 | 35.76 | 35.77 | 35.77 | -0.95% | 5,985 |
| Dec 30, 2025 | 36.16 | 36.21 | 36.08 | 36.11 | 36.11 | -0.43% | 11,409 |
| Dec 29, 2025 | 36.20 | 36.29 | 36.20 | 36.27 | 36.27 | -0.37% | 5,944 |
| Dec 26, 2025 | 36.23 | 36.43 | 36.23 | 36.40 | 36.40 | -0.06% | 2,549 |
| Dec 24, 2025 | 36.37 | 36.43 | 36.35 | 36.43 | 36.43 | 0.23% | 505 |
| Dec 23, 2025 | 36.26 | 36.48 | 36.26 | 36.34 | 36.34 | -0.24% | 7,878 |
| Dec 22, 2025 | 36.51 | 36.51 | 36.41 | 36.43 | 36.43 | 0.43% | 1,080 |
| Dec 19, 2025 | 36.16 | 36.33 | 36.15 | 36.27 | 36.27 | 0.13% | 5,513 |
| Dec 18, 2025 | 36.59 | 36.59 | 36.18 | 36.23 | 36.22 | 0.07% | 3,295 |
| Dec 17, 2025 | 36.21 | 36.30 | 36.10 | 36.20 | 36.20 | 0.15% | 2,537 |
| Dec 16, 2025 | 36.10 | 36.15 | 35.98 | 36.14 | 36.14 | -0.24% | 2,701 |
| Dec 15, 2025 | 36.41 | 36.41 | 36.06 | 36.23 | 36.23 | 0.08% | 10,711 |
| Dec 12, 2025 | 36.26 | 36.32 | 36.16 | 36.20 | 36.20 | -0.40% | 3,216 |
| Dec 11, 2025 | 36.12 | 36.39 | 36.12 | 36.35 | 36.25 | 1.09% | 4,126 |
| Dec 10, 2025 | 35.59 | 36.01 | 35.52 | 35.96 | 35.86 | 1.43% | 2,023 |
| Dec 9, 2025 | 35.51 | 35.75 | 35.45 | 35.45 | 35.35 | -0.16% | 45,508 |
| Dec 8, 2025 | 35.71 | 35.86 | 35.44 | 35.51 | 35.41 | -0.80% | 5,743 |
| Dec 5, 2025 | 35.74 | 35.88 | 35.74 | 35.80 | 35.69 | -0.16% | 105,520 |
| Dec 4, 2025 | 35.71 | 36.00 | 35.71 | 35.85 | 35.75 | 0.37% | 1,424 |
| Dec 3, 2025 | 35.67 | 35.88 | 35.67 | 35.72 | 35.62 | 0.49% | 6,171 |
| Dec 2, 2025 | 35.78 | 35.78 | 35.55 | 35.55 | 35.44 | -0.18% | 3,395 |
| Dec 1, 2025 | 35.38 | 35.92 | 35.38 | 35.61 | 35.51 | -0.44% | 6,616 |
| Nov 28, 2025 | 35.87 | 35.98 | 35.77 | 35.77 | 35.67 | -0.03% | 3,628 |
| Nov 26, 2025 | 35.88 | 35.96 | 35.75 | 35.78 | 35.68 | 0.16% | 31,031 |
| Nov 25, 2025 | 35.65 | 35.80 | 35.64 | 35.72 | 35.62 | 1.74% | 4,051 |
| Nov 24, 2025 | 35.52 | 35.52 | 35.07 | 35.11 | 35.01 | -0.25% | 5,373 |
| Nov 21, 2025 | 35.32 | 35.32 | 35.20 | 35.20 | 35.10 | 2.00% | 1,084 |
| Nov 20, 2025 | 35.10 | 35.10 | 34.45 | 34.51 | 34.41 | -0.50% | 3,365 |
| Nov 19, 2025 | 34.80 | 34.80 | 34.62 | 34.68 | 34.58 | -0.51% | 1,071 |
| Nov 18, 2025 | 34.77 | 34.86 | 34.65 | 34.86 | 34.76 | 0.48% | 1,588 |
| Nov 17, 2025 | 35.33 | 35.33 | 34.69 | 34.69 | 34.59 | -1.64% | 4,882 |
| Nov 14, 2025 | 35.15 | 35.29 | 35.14 | 35.27 | 35.17 | -0.48% | 1,310 |
| Nov 13, 2025 | 35.73 | 35.75 | 35.44 | 35.44 | 35.34 | -0.75% | 3,764 |
| Nov 12, 2025 | 35.88 | 35.88 | 35.71 | 35.71 | 35.61 | 0.32% | 2,066 |
| Nov 11, 2025 | 35.47 | 35.69 | 35.47 | 35.60 | 35.49 | 0.37% | 3,947 |
| Nov 10, 2025 | 35.14 | 35.47 | 35.14 | 35.47 | 35.36 | 0.48% | 976 |
| Nov 7, 2025 | 35.05 | 35.30 | 35.05 | 35.30 | 35.20 | 0.98% | 2,966 |
| Nov 6, 2025 | 35.19 | 35.19 | 34.94 | 34.95 | 34.85 | -1.02% | 2,186 |
| Nov 5, 2025 | 35.30 | 35.33 | 35.09 | 35.31 | 35.21 | 1.20% | 6,304 |
| Nov 4, 2025 | 34.86 | 34.92 | 34.73 | 34.90 | 34.80 | 0.24% | 2,603 |
| Nov 3, 2025 | 34.97 | 34.97 | 34.50 | 34.81 | 34.71 | -0.28% | 2,130 |
| Oct 31, 2025 | 34.99 | 34.99 | 34.75 | 34.91 | 34.81 | -0.54% | 6,976 |
| Oct 30, 2025 | 35.44 | 35.44 | 35.01 | 35.10 | 35.00 | -0.16% | 5,827 |
| Oct 29, 2025 | 35.44 | 35.65 | 35.14 | 35.15 | 35.05 | -1.81% | 3,435 |
| Oct 28, 2025 | 35.91 | 36.03 | 35.80 | 35.80 | 35.70 | -0.82% | 3,958 |
| Oct 27, 2025 | 36.14 | 36.35 | 36.10 | 36.10 | 35.99 | -0.02% | 1,443 |
| Oct 24, 2025 | 36.44 | 36.44 | 36.10 | 36.10 | 36.00 | -0.53% | 3,175 |
| Oct 23, 2025 | 36.06 | 36.34 | 36.06 | 36.29 | 36.19 | 0.56% | 5,335 |
| Oct 22, 2025 | 36.43 | 36.44 | 36.09 | 36.09 | 35.99 | -0.78% | 4,111 |
| Oct 21, 2025 | 36.15 | 36.50 | 36.15 | 36.38 | 36.27 | 0.75% | 5,019 |
| Oct 20, 2025 | 36.01 | 36.20 | 36.01 | 36.11 | 36.00 | 0.67% | 1,018 |
| Oct 17, 2025 | 35.62 | 35.91 | 35.52 | 35.87 | 35.76 | 0.76% | 6,066 |
| Oct 16, 2025 | 36.45 | 36.45 | 35.60 | 35.60 | 35.49 | -1.43% | 5,412 |
| Oct 15, 2025 | 36.50 | 36.50 | 36.11 | 36.11 | 36.01 | -0.45% | 559 |
| Oct 14, 2025 | 36.31 | 36.31 | 36.28 | 36.28 | 36.17 | 1.09% | 409 |
| Oct 13, 2025 | 35.88 | 35.96 | 35.88 | 35.89 | 35.78 | 1.08% | 5,014 |
| Oct 10, 2025 | 35.86 | 35.86 | 35.50 | 35.50 | 35.40 | -1.57% | 8,114 |