Skip to main content
First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
30.12
-0.38 (-1.24%)
Mar 6, 2026, 4:00 PM EST - Market closed

FSGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202630.0230.1230.0230.1230.12-1.25%973
Mar 5, 202630.5530.5530.5030.5030.50-1.16%385
Mar 4, 202630.8630.8630.8630.8630.860.16%127
Mar 3, 202630.4830.8130.3330.8130.81-0.47%2,237
Mar 2, 202630.8330.9630.8330.9630.960.90%1,101
Feb 27, 202630.3830.6830.3830.6830.68-1.20%378
Feb 26, 202630.6631.0630.6631.0631.061.58%1,999
Feb 25, 202630.4230.5730.4230.5730.570.91%2,067
Feb 24, 202630.2630.3030.2630.3030.301.53%453
Feb 23, 202630.3230.3229.8429.8429.84-2.12%1,004
Feb 20, 202630.4930.4930.4930.4930.490.23%440
Feb 19, 202630.2630.4230.2630.4230.42-0.36%745
Feb 18, 202630.4730.5330.4730.5330.530.56%163
Feb 17, 202630.1530.4230.1530.3630.360.03%340
Feb 13, 202630.3230.4630.3130.3530.350.89%1,777
Feb 12, 202630.0030.0830.0030.0830.08-1.45%2,020
Feb 11, 202630.5230.5230.5230.5230.52-1.30%293
Feb 10, 202630.9531.0530.8530.9230.92-0.06%6,150
Feb 9, 202631.0031.0030.9430.9430.94-0.23%2,291
Feb 6, 202630.8331.0130.8331.0131.011.92%242
Feb 5, 202630.4630.5230.4330.4330.43-0.68%1,109
Feb 4, 202630.7430.7430.5930.6430.640.06%47,228
Feb 3, 202630.4530.6230.4530.6230.62-2.03%280
Feb 2, 202631.2731.3531.2431.2631.260.79%1,653
Jan 30, 202630.9231.0130.9231.0131.01-0.70%299
Jan 29, 202631.2331.2331.2331.2331.23-0.66%139
Jan 28, 202631.4631.4631.4431.4431.44-0.38%301
Jan 27, 202631.4431.5631.4431.5631.56-0.79%306
Jan 26, 202631.6431.8131.5431.8131.810.36%1,580
Jan 23, 202631.6831.6931.6831.6931.69-1.20%1,072
Jan 22, 202632.0832.0832.0832.0832.080.65%191
Jan 21, 202631.6331.8731.6331.8731.871.57%3,142
Jan 20, 202631.3531.6231.3531.3831.38-1.48%3,046
Jan 16, 202631.9031.9231.7531.8531.85-0.18%483
Jan 15, 202631.9131.9531.8931.9031.901.04%989
Jan 14, 202631.4531.5831.4531.5831.580.22%142
Jan 13, 202631.5131.5131.5131.5131.51-0.52%114
Jan 12, 202631.6231.6731.6231.6731.670.04%477
Jan 9, 202631.6431.6631.6431.6631.660.62%337
Jan 8, 202631.4131.4931.3531.4631.460.73%2,253
Jan 7, 202631.3131.3131.2331.2331.23-0.28%710
Jan 6, 202630.9231.3430.9231.3231.320.75%1,069
Jan 5, 202630.5231.3230.5231.0931.091.87%1,544
Jan 2, 202630.5830.5830.4430.5230.520.28%1,064
Dec 31, 202530.5630.5630.4330.4330.43-1.00%5,261
Dec 30, 202530.7430.7430.7430.7430.74-0.54%44,344
Dec 29, 202530.8730.9130.8730.9130.91-0.47%497
Dec 26, 202531.0531.0531.0531.0531.05-0.03%86
Dec 24, 202531.0631.0631.0631.0631.060.11%32
Dec 23, 202531.0431.0431.0331.0331.03-0.50%425
Dec 22, 202531.2031.2331.1431.1831.180.62%4,309
Dec 19, 202530.8830.9930.8830.9930.990.72%706
Dec 18, 202530.7830.7830.7730.7730.770.39%420
Dec 17, 202530.9830.9830.6430.6530.65-0.58%2,290
Dec 16, 202530.8330.8330.6830.8330.83-0.28%867
Dec 15, 202530.9831.0330.9130.9130.91-0.46%1,020
Dec 12, 202531.0631.0631.0631.0631.06-0.40%285
Dec 11, 202531.1831.1831.1831.1831.180.71%206
Dec 10, 202530.5531.0430.5530.9630.961.52%878
Dec 9, 202530.5130.7030.5030.5030.50-0.17%400
Dec 8, 202530.6930.6930.5130.5530.55-0.75%815
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