Skip to main content
First Trust SMID Growth Strength ETF (FSGS)
NASDAQ: FSGS · Real-Time Price · USD
30.67
-0.28 (-0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FSGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.9430.9430.6330.6730.67-0.89%812
Apr 27, 202630.9731.0430.9430.9430.940.15%3,030
Apr 24, 202630.7830.8930.7830.8930.890.58%240
Apr 23, 202630.8030.8030.7230.7230.72-1.07%443
Apr 22, 202631.2731.2730.9131.0531.05-0.07%527
Apr 21, 202631.4831.4831.0731.0731.07-0.85%727
Apr 20, 202631.2731.4031.2731.3431.340.22%402
Apr 17, 202630.8531.4930.8531.2731.272.08%5,209
Apr 16, 202630.7630.7630.6330.6330.63-0.25%660
Apr 15, 202630.6430.7130.6030.7130.710.27%4,580
Apr 14, 202630.7130.7330.6230.6230.620.55%8,652
Apr 13, 202629.8930.4629.8930.4630.461.86%822
Apr 10, 202629.9029.9029.8129.9029.90-1.42%11,136
Apr 9, 202630.3230.3330.3230.3330.330.05%154
Apr 8, 202630.3630.6530.3230.3230.322.34%3,528
Apr 7, 202629.7029.7029.6229.6229.62-0.25%1,706
Apr 6, 202629.6329.7029.6329.7029.700.49%378
Apr 2, 202629.0029.5529.0029.5529.550.27%933
Apr 1, 202629.3229.7029.3229.4729.470.90%1,938
Mar 31, 202628.8329.2128.8329.2129.212.68%623
Mar 30, 202628.5928.6728.3528.4528.45-0.18%1,007
Mar 27, 202628.5028.5028.5028.5028.50-1.93%16
Mar 26, 202629.4329.4329.0629.0629.06-1.27%854
Mar 25, 202629.5631.4729.4029.4429.440.53%940
Mar 24, 202629.2429.3729.2429.2829.28-0.34%943
Mar 23, 202629.6629.6629.3129.3829.381.71%801
Mar 20, 202628.8928.8928.8928.8928.89-1.59%104
Mar 19, 202629.3529.3529.3529.3529.35-0.17%72
Mar 18, 202629.5529.5529.3529.4029.40-0.98%2,573
Mar 17, 202629.7129.7529.7029.7029.700.61%285
Mar 16, 202629.6029.6029.4629.5229.520.73%401
Mar 13, 202629.2329.3029.1729.3029.300.19%1,134
Mar 12, 202629.2429.2429.2429.2429.24-1.89%252
Mar 11, 202629.8629.8629.6829.8129.81-0.60%1,630
Mar 10, 202630.3330.3429.9929.9929.98-1.18%5,587
Mar 9, 202629.8630.3929.7630.3430.340.73%1,175
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