First Trust International Developed Cap Strength ETF (FICS) Historical Stock Data
35.09 ↑0.09 (0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICS is down -0.09% a day on average. There have been 12 days where First Trust International Developed Cap Strength ETF closed green and 18 days where FICS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 35.00 | 35.09 | ↑$0.09 (0.27%) | 34.98 | 35.12 | 40.51K |
| 2024-11-21 | 34.85 | 35.00 | ↑$0.15 (0.43%) | 34.79 | 35.00 | 20.82K |
| 2024-11-20 | 34.68 | 34.84 | ↑$0.16 (0.47%) | 34.58 | 34.84 | 14.02K |
| 2024-11-19 | 34.51 | 34.81 | ↑$0.30 (0.87%) | 34.47 | 34.87 | 112.88K |
| 2024-11-18 | 34.68 | 34.80 | ↑$0.12 (0.34%) | 34.62 | 34.90 | 141.41K |
| 2024-11-15 | 34.71 | 34.66 | ↓$0.05 (-0.14%) | 34.56 | 34.81 | 151.37K |
| 2024-11-14 | 35.08 | 34.70 | ↓$0.38 (-1.08%) | 34.70 | 35.13 | 67.77K |
| 2024-11-13 | 34.97 | 34.93 | ↓$0.04 (-0.11%) | 34.71 | 34.97 | 52.57K |
| 2024-11-12 | 35.25 | 35.05 | ↓$0.20 (-0.57%) | 34.85 | 35.25 | 61.08K |
| 2024-11-11 | 35.71 | 35.59 | ↓$0.12 (-0.32%) | 35.57 | 35.71 | 14.50K |
| 2024-11-08 | 35.67 | 35.52 | ↓$0.15 (-0.42%) | 35.41 | 35.67 | 8.59K |
| 2024-11-07 | 35.94 | 36.03 | ↑$0.09 (0.25%) | 35.86 | 36.07 | 23.75K |
| 2024-11-06 | 35.45 | 35.34 | ↓$0.11 (-0.31%) | 35.19 | 35.45 | 44.48K |
| 2024-11-05 | 35.70 | 35.92 | ↑$0.22 (0.62%) | 35.70 | 35.94 | 8.22K |
| 2024-11-04 | 35.73 | 35.53 | ↓$0.20 (-0.55%) | 35.53 | 35.78 | 27.82K |
| 2024-11-01 | 35.66 | 35.58 | ↓$0.08 (-0.22%) | 35.53 | 35.73 | 18.29K |
| 2024-10-31 | 35.60 | 35.39 | ↓$0.21 (-0.59%) | 35.17 | 35.60 | 13.14K |
| 2024-10-30 | 35.62 | 35.71 | ↑$0.09 (0.25%) | 35.62 | 35.87 | 12.78K |
| 2024-10-29 | 36.13 | 36.05 | ↓$0.08 (-0.22%) | 36.04 | 36.19 | 8.78K |
| 2024-10-28 | 36.15 | 36.35 | ↑$0.20 (0.55%) | 36.15 | 36.38 | 7.01K |
| 2024-10-25 | 36.07 | 35.83 | ↓$0.24 (-0.67%) | 35.83 | 36.18 | 17.48K |
| 2024-10-24 | 36.19 | 36.07 | ↓$0.12 (-0.33%) | 35.98 | 36.19 | 10.96K |
| 2024-10-23 | 36.05 | 36.05 | ↑$0.00 (0.00%) | 35.94 | 36.11 | 11.72K |
| 2024-10-22 | 36.32 | 36.27 | ↓$0.05 (-0.14%) | 36.21 | 36.34 | 46.33K |
| 2024-10-21 | 36.78 | 36.53 | ↓$0.25 (-0.68%) | 36.51 | 36.80 | 18.28K |
| 2024-10-18 | 36.81 | 36.89 | ↑$0.08 (0.22%) | 36.80 | 36.96 | 15.81K |
| 2024-10-17 | 36.92 | 36.87 | ↓$0.05 (-0.14%) | 36.82 | 36.92 | 14.66K |
| 2024-10-16 | 36.83 | 36.75 | ↓$0.08 (-0.22%) | 36.74 | 36.85 | 23.33K |
| 2024-10-15 | 37.04 | 36.83 | ↓$0.21 (-0.57%) | 36.75 | 37.04 | 16.99K |
| 2024-10-14 | 36.88 | 37.04 | ↑$0.16 (0.43%) | 36.82 | 37.06 | 9.34K |
Create an account or log in to view more rows.
$FICS fuck all u greedy bulls
$FICS Many many bears
$FICS Holding
$FICS Growth/Value
$FICS very nice
$FICS used to this fuckery!! Not leaving no chance !
$FICS Algorithms are playing games
$FICS will go green when market opens!
$FICS Algorithms are playing games
$FICS The squeeze is coming