Skip to main content
First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
30.78
-0.09 (-0.31%)
At close: Dec 5, 2025, 4:00 PM EST
30.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST

FSGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.7930.7930.7830.7830.78-0.31%649
Dec 4, 202530.8630.9130.8630.8730.870.37%1,236
Dec 3, 202530.6130.8030.6130.7630.760.87%890
Dec 2, 202530.4930.4930.4930.4930.49-0.04%144
Dec 1, 202530.4730.5130.4730.5130.51-0.82%956
Nov 28, 202530.7630.7630.7630.7630.760.08%6
Nov 26, 202530.6230.7330.6230.7330.730.43%938
Nov 25, 202530.3230.6130.3230.6030.602.07%2,226
Nov 24, 202529.9829.9829.9829.9829.980.47%95
Nov 21, 202529.7729.8829.7729.8429.842.23%456
Nov 20, 202529.8129.8129.1929.1929.19-1.14%314
Nov 19, 202529.6629.6629.5329.5329.53-0.36%161
Nov 18, 202529.5629.6929.5629.6429.640.22%3,344
Nov 17, 202530.1130.1129.5729.5729.57-1.89%304
Nov 14, 202530.1730.1730.1430.1530.15-0.30%890
Nov 13, 202530.2330.2430.2330.2430.24-1.77%261
Nov 12, 202530.8230.8930.7830.7830.780.23%581
Nov 11, 202530.5830.8130.5830.7130.710.44%1,756
Nov 10, 202530.5330.6930.5330.5830.580.78%7,145
Nov 7, 202530.0930.3430.0430.3430.340.57%666
Nov 6, 202530.1530.2330.1530.1730.17-1.71%1,487
Nov 5, 202530.4130.7030.4130.6930.690.88%1,322
Nov 4, 202530.2530.4230.2530.4230.42-0.06%4,684
Nov 3, 202530.1230.4430.1130.4430.440.25%1,690
Oct 31, 202530.2030.3630.2030.3630.360.31%213
Oct 30, 202530.3630.7530.2730.2730.27-1.18%2,830
Oct 29, 202530.8631.0230.6330.6330.63-1.74%831
Oct 28, 202531.1131.3131.1131.1831.18-0.84%861
Oct 27, 202531.3831.4431.3831.4431.440.36%250
Oct 24, 202531.3931.3931.3331.3331.330.25%133
Oct 23, 202530.9431.2630.9431.2531.250.95%1,258
Oct 22, 202531.1331.1530.9230.9630.96-1.19%2,972
Oct 21, 202531.3331.3331.2431.3331.330.84%1,484
Oct 20, 202530.9331.0730.8431.0731.071.07%1,710
Oct 17, 202530.7530.7530.6230.7430.740.22%991
Oct 16, 202531.2431.2430.6230.6730.67-1.48%3,469
Oct 15, 202531.3731.3731.1131.1331.130.06%3,144
Oct 14, 202530.8631.2430.8631.1131.111.18%2,283
Oct 13, 202530.7530.7530.7530.7530.751.82%297
Oct 10, 202530.5730.5730.2030.2030.20-2.38%9,223
Oct 9, 202531.1531.1530.9230.9430.94-1.06%3,776
Oct 8, 202531.0531.3031.0531.2731.270.81%3,064
Oct 7, 202531.1131.1130.9631.0131.01-0.74%76,459
Oct 6, 202531.4331.4331.2231.2431.240.01%2,018
Oct 3, 202531.2431.3731.2431.2431.240.12%543
Oct 2, 202530.9331.2030.9331.2031.200.54%377
Oct 1, 202531.1631.2131.0231.0431.04-0.59%1,041
Sep 30, 202531.2231.2231.0431.2231.22-0.17%1,690
Sep 29, 202531.1631.3531.1631.2831.28-0.04%1,555
Sep 26, 202531.1731.2931.1731.2931.291.01%827
Sep 25, 202530.9130.9830.8630.9830.98-0.69%3,703
Sep 24, 202531.3631.3631.1931.1931.19-1.15%892
Sep 23, 202531.6731.6731.4931.5531.55-0.64%2,527
Sep 22, 202531.7031.7631.5831.7631.760.44%550
Sep 19, 202531.6231.6231.6231.6231.61-0.69%74
Sep 18, 202531.3831.8331.3831.8331.831.65%2,077
Sep 17, 202531.3631.5631.3231.3231.320.34%4,019
Sep 16, 202531.2131.2131.2131.2131.21-0.57%41
Sep 15, 202531.4431.4431.3931.3931.39-0.32%4,679
Sep 12, 202531.4931.4931.4931.4931.49-1.16%195
Sep 11, 202531.3931.8631.3931.8631.862.00%1,818
Sep 10, 202531.2531.2631.2431.2431.24-0.69%769
Sep 9, 202531.4931.4931.3331.4531.45-0.73%2,132
Sep 8, 202531.5531.6931.5531.6931.690.35%1,700
Sep 5, 202531.4031.5831.4031.5831.57-0.06%374
Sep 4, 202531.3031.6031.3031.6031.590.99%755
Sep 3, 202531.3331.3631.1231.2931.29-0.09%2,032
Sep 2, 202531.1231.3131.1231.3131.31-0.64%417
Aug 29, 202531.6231.6231.4531.5231.52-0.57%616
Aug 28, 202531.6331.7031.6331.7031.70-0.12%73,050
Aug 27, 202531.6731.7531.6731.7431.740.73%2,085
Aug 26, 202531.5131.5131.4331.5131.500.25%572
Aug 25, 202531.5731.5731.4331.4331.43-0.80%250
Aug 22, 202531.5931.7931.5931.6831.682.52%4,794
Aug 21, 202530.8230.9030.8130.9030.90-0.07%765
Aug 20, 202530.8530.9230.7530.9230.92-0.14%3,433
Aug 19, 202530.9230.9730.9030.9730.97-0.01%1,966
Aug 18, 202530.9430.9730.9230.9730.970.57%1,357
Aug 15, 202530.8230.9030.7830.8030.80-0.56%33,813
Aug 14, 202530.8530.9730.8530.9730.97-1.25%808
Aug 13, 202531.0031.3631.0031.3631.361.37%1,322
Aug 12, 202530.4530.9430.4530.9430.941.99%1,861
Aug 11, 202530.3630.3730.3330.3330.33-0.20%1,958
Aug 8, 202530.4930.5230.3530.3930.390.32%2,279
Aug 7, 202530.3130.3430.1330.3030.30-1.40%17,234
Aug 6, 202530.6130.7330.6130.7330.730.45%892
Aug 5, 202530.5730.5930.4030.5930.590.51%2,326
Aug 4, 202530.3130.4330.3130.4330.431.35%990
Aug 1, 202530.0330.0330.0330.0330.03-1.28%718
Jul 31, 202530.5730.5730.4230.4230.42-0.95%663
Jul 30, 202530.8930.8930.7130.7130.710.40%588
Jul 29, 202530.6630.6630.5130.5930.59-0.50%5,467
Jul 28, 202530.7330.7530.6930.7530.74-0.07%380
Jul 25, 202530.6730.7730.6730.7730.770.99%277
Jul 24, 202530.4630.4630.4530.4630.46-0.61%1,200
Jul 23, 202530.4030.6530.4030.6530.651.15%726
Jul 22, 202530.1230.3630.1230.3030.301.51%3,858
Jul 21, 202530.0130.0629.8529.8529.85-0.62%2,755
Jul 18, 202530.3830.3830.0430.0430.04-0.48%1,429
Jul 17, 202530.1130.1830.1130.1830.181.48%148