First Trust SMID Capital Strength ETF (FSCS)

NASDAQ: FSCS · Real-Time Price · USD

36.46

-0.06 (-0.17%)

At close: Apr 28, 2026, 4:00 PM EDT

36.46

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

FSCS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.40	36.47	36.34	36.34	36.34	-0.51%	2,431
Apr 27, 2026	36.53	36.56	36.45	36.53	36.53	0.35%	7,520
Apr 24, 2026	36.86	36.86	36.39	36.40	36.40	-0.40%	3,721
Apr 23, 2026	36.47	36.54	36.47	36.54	36.54	0.44%	911
Apr 22, 2026	36.75	36.75	36.32	36.38	36.38	-0.29%	1,373
Apr 21, 2026	36.58	36.59	36.47	36.49	36.49	-0.18%	4,831
Apr 20, 2026	36.64	36.65	36.55	36.55	36.55	-0.23%	2,109
Apr 17, 2026	36.72	36.89	36.64	36.64	36.64	1.55%	4,173
Apr 16, 2026	36.30	36.35	36.02	36.08	36.08	-0.06%	6,953
Apr 15, 2026	36.11	36.12	36.01	36.10	36.10	-0.39%	1,488
Apr 14, 2026	36.33	36.41	36.25	36.25	36.25	0.08%	5,917
Apr 13, 2026	35.89	36.22	35.74	36.22	36.22	1.20%	5,267
Apr 10, 2026	36.52	36.52	35.78	35.79	35.79	-1.23%	2,961
Apr 9, 2026	36.34	36.34	35.92	36.24	36.24	-0.01%	7,610
Apr 8, 2026	36.14	36.30	36.14	36.24	36.24	2.22%	3,266
Apr 7, 2026	35.40	35.54	35.40	35.45	35.45	0.10%	5,584
Apr 6, 2026	35.11	35.42	35.11	35.42	35.42	0.47%	14,696
Apr 2, 2026	34.91	35.40	34.78	35.25	35.25	-0.12%	4,616
Apr 1, 2026	35.50	35.50	35.21	35.30	35.30	0.26%	2,122
Mar 31, 2026	35.01	35.34	34.30	35.20	35.20	1.22%	4,999
Mar 30, 2026	34.81	34.81	34.69	34.78	34.78	0.37%	954
Mar 27, 2026	34.97	34.97	34.65	34.65	34.65	-1.42%	3,102
Mar 26, 2026	35.46	35.46	35.15	35.15	35.15	-0.75%	2,884
Mar 25, 2026	35.46	35.50	35.30	35.42	35.32	0.43%	6,213
Mar 24, 2026	35.37	35.37	35.26	35.26	35.17	-0.10%	1,414
Mar 23, 2026	35.50	35.62	35.27	35.30	35.20	1.26%	7,477
Mar 20, 2026	34.89	35.00	34.81	34.86	34.77	-0.93%	4,612
Mar 19, 2026	35.28	35.32	34.98	35.19	35.09	-0.25%	2,743
Mar 18, 2026	35.54	35.54	35.27	35.27	35.18	-1.33%	1,206
Mar 17, 2026	35.90	35.91	35.72	35.75	35.66	0.32%	2,316
Mar 16, 2026	35.75	35.81	35.64	35.64	35.54	0.18%	2,992
Mar 13, 2026	35.80	35.80	35.50	35.57	35.48	0.15%	1,193
Mar 12, 2026	35.62	35.85	35.49	35.52	35.43	-0.97%	2,622
Mar 11, 2026	35.89	35.92	35.67	35.87	35.77	-0.42%	4,671
Mar 10, 2026	36.10	36.37	36.02	36.02	35.92	-1.02%	1,510
Mar 9, 2026	35.67	36.43	35.22	36.39	36.29	-0.50%	13,005
Mar 6, 2026	36.24	36.57	36.07	36.57	36.48	-1.11%	4,694
Mar 5, 2026	37.37	37.37	36.87	36.99	36.89	-1.04%	7,859
Mar 4, 2026	37.33	37.38	37.30	37.37	37.28	0.08%	3,706
Mar 3, 2026	36.95	37.35	36.65	37.35	37.25	-0.69%	1,536
Mar 2, 2026	37.40	37.78	37.24	37.61	37.51	0.58%	8,570
Feb 27, 2026	37.25	37.41	37.20	37.39	37.29	-0.52%	3,407
Feb 26, 2026	37.38	37.63	37.29	37.59	37.49	0.90%	1,407
Feb 25, 2026	36.86	37.25	36.86	37.25	37.15	-0.04%	4,599
Feb 24, 2026	37.22	37.28	37.09	37.27	37.17	1.03%	2,476
Feb 23, 2026	36.81	36.92	36.70	36.89	36.79	-1.40%	12,681
Feb 20, 2026	37.51	37.51	37.41	37.41	37.31	0.35%	1,098
Feb 19, 2026	37.50	37.50	37.14	37.28	37.18	-0.41%	3,566
Feb 18, 2026	37.51	37.52	37.34	37.43	37.33	0.30%	3,627
Feb 17, 2026	37.49	37.49	37.00	37.32	37.22	-0.14%	6,314
Feb 13, 2026	37.44	37.50	37.30	37.37	37.27	0.57%	10,585
Feb 12, 2026	37.63	37.68	37.16	37.16	37.06	-0.91%	1,629
Feb 11, 2026	37.77	37.77	37.41	37.50	37.40	-0.46%	4,513
Feb 10, 2026	37.55	37.75	37.55	37.67	37.57	0.53%	7,487
Feb 9, 2026	37.59	37.59	37.38	37.48	37.38	-0.19%	1,949
Feb 6, 2026	37.55	37.55	37.55	37.55	37.45	1.39%	578
Feb 5, 2026	37.01	37.20	36.98	37.03	36.93	0.04%	940
Feb 4, 2026	36.62	37.18	36.62	37.02	36.92	1.34%	3,114
Feb 3, 2026	36.82	36.85	36.34	36.53	36.44	-1.18%	20,091
Feb 2, 2026	36.66	37.03	36.66	36.97	36.87	0.56%	2,780
Jan 30, 2026	36.59	36.82	36.48	36.76	36.66	0.22%	4,996
Jan 29, 2026	36.85	36.85	36.56	36.68	36.58	0.14%	5,704
Jan 28, 2026	36.70	36.78	36.58	36.63	36.53	-0.41%	3,514
Jan 27, 2026	37.11	37.11	36.62	36.78	36.68	-0.61%	3,950
Jan 26, 2026	37.05	37.06	36.85	37.00	36.91	0.01%	3,897
Jan 23, 2026	37.21	37.21	36.83	37.00	36.90	-0.84%	5,393
Jan 22, 2026	37.66	37.66	37.13	37.31	37.21	0.16%	8,635
Jan 21, 2026	36.96	37.32	36.96	37.25	37.15	1.60%	15,865
Jan 20, 2026	36.81	37.02	36.67	36.67	36.57	-1.24%	3,317
Jan 16, 2026	37.04	37.25	37.01	37.13	37.03	-0.35%	25,978
Jan 15, 2026	37.16	37.40	37.01	37.26	37.16	0.86%	8,071
Jan 14, 2026	36.87	37.09	36.73	36.94	36.84	0.69%	19,460
Jan 13, 2026	36.91	36.91	36.69	36.69	36.59	-0.42%	4,012
Jan 12, 2026	36.91	36.99	36.84	36.84	36.74	-0.03%	8,856
Jan 9, 2026	36.97	37.02	36.79	36.85	36.75	0.21%	4,086
Jan 8, 2026	36.28	36.88	36.28	36.77	36.68	1.37%	5,371
Jan 7, 2026	36.67	36.67	36.26	36.28	36.18	-0.68%	14,895
Jan 6, 2026	36.29	36.59	36.27	36.52	36.43	0.50%	11,391
Jan 5, 2026	35.73	36.63	35.73	36.34	36.25	1.64%	21,886
Jan 2, 2026	35.60	35.93	35.60	35.76	35.66	-0.04%	74,001
Dec 31, 2025	36.24	36.24	35.76	35.77	35.68	-0.95%	5,985
Dec 30, 2025	36.16	36.21	36.08	36.11	36.02	-0.43%	11,409
Dec 29, 2025	36.20	36.29	36.20	36.27	36.17	-0.37%	5,944
Dec 26, 2025	36.23	36.43	36.23	36.40	36.31	-0.06%	2,549
Dec 24, 2025	36.37	36.43	36.35	36.43	36.33	0.23%	505
Dec 23, 2025	36.26	36.48	36.26	36.34	36.25	-0.24%	7,878
Dec 22, 2025	36.51	36.51	36.41	36.43	36.33	0.43%	1,080
Dec 19, 2025	36.16	36.33	36.15	36.27	36.18	0.13%	5,513
Dec 18, 2025	36.59	36.59	36.18	36.23	36.13	0.07%	3,295
Dec 17, 2025	36.21	36.30	36.10	36.20	36.10	0.15%	2,537
Dec 16, 2025	36.10	36.15	35.98	36.14	36.05	-0.24%	2,701
Dec 15, 2025	36.41	36.41	36.06	36.23	36.13	0.08%	10,711
Dec 12, 2025	36.26	36.32	36.16	36.20	36.11	-0.40%	3,216
Dec 11, 2025	36.12	36.39	36.12	36.35	36.15	1.09%	4,126
Dec 10, 2025	35.59	36.01	35.52	35.96	35.76	1.43%	2,023
Dec 9, 2025	35.51	35.75	35.45	35.45	35.26	-0.16%	45,508
Dec 8, 2025	35.71	35.86	35.44	35.51	35.31	-0.80%	5,743
Dec 5, 2025	35.74	35.88	35.74	35.80	35.60	-0.16%	105,520
Dec 4, 2025	35.71	36.00	35.71	35.85	35.65	0.37%	1,424
Dec 3, 2025	35.67	35.88	35.67	35.72	35.52	0.49%	6,171