First Trust International Developed Cap Strength ETF (FICS) Historical Stock Data
37.31 ↓0.13 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FICS is up 0.06% a day on average. There have been 15 days where First Trust International Developed Cap Strength ETF closed green and 15 days where FICS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 37.53 | 37.31 | ↓$0.22 (-0.59%) | 37.17 | 37.90 | 40.56K |
| 2025-04-17 | 37.37 | 37.44 | ↑$0.07 (0.19%) | 37.24 | 37.58 | 48.57K |
| 2025-04-16 | 37.14 | 37.08 | ↓$0.06 (-0.16%) | 36.96 | 37.31 | 16.06K |
| 2025-04-15 | 37.17 | 37.15 | ↓$0.02 (-0.05%) | 37.08 | 37.30 | 21.28K |
| 2025-04-14 | 36.61 | 36.85 | ↑$0.24 (0.65%) | 36.61 | 37.01 | 15.06K |
| 2025-04-11 | 35.96 | 36.57 | ↑$0.61 (1.70%) | 35.78 | 36.59 | 16.47K |
| 2025-04-10 | 35.42 | 35.68 | ↑$0.26 (0.73%) | 35.03 | 35.70 | 56.08K |
| 2025-04-09 | 33.86 | 35.67 | ↑$1.81 (5.35%) | 33.69 | 38.65 | 37.10K |
| 2025-04-08 | 34.60 | 33.73 | ↓$0.87 (-2.51%) | 33.42 | 34.79 | 60.32K |
| 2025-04-07 | 33.69 | 33.47 | ↓$0.22 (-0.65%) | 32.79 | 34.22 | 146K |
| 2025-04-04 | 35.96 | 34.93 | ↓$1.03 (-2.86%) | 34.93 | 35.96 | 54.21K |
| 2025-04-03 | 37.34 | 37.11 | ↓$0.23 (-0.62%) | 37.08 | 37.36 | 10.35K |
| 2025-04-02 | 36.71 | 36.98 | ↑$0.27 (0.74%) | 36.69 | 36.98 | 27.66K |
| 2025-04-01 | 36.76 | 36.82 | ↑$0.06 (0.16%) | 36.66 | 36.87 | 25.28K |
| 2025-03-31 | 36.44 | 36.64 | ↑$0.20 (0.55%) | 36.38 | 36.71 | 18.59K |
| 2025-03-28 | 36.99 | 36.93 | ↓$0.06 (-0.16%) | 36.85 | 37.00 | 21.30K |
| 2025-03-27 | 36.92 | 36.97 | ↑$0.05 (0.13%) | 36.89 | 37.00 | 18.18K |
| 2025-03-26 | 37.17 | 36.98 | ↓$0.19 (-0.51%) | 36.89 | 37.24 | 28.56K |
| 2025-03-25 | 37.34 | 37.26 | ↓$0.08 (-0.21%) | 37.20 | 37.34 | 20.78K |
| 2025-03-24 | 37.04 | 37.06 | ↑$0.02 (0.04%) | 36.92 | 37.09 | 20.09K |
| 2025-03-21 | 37.03 | 37.04 | ↑$0.01 (0.02%) | 36.96 | 37.08 | 25.09K |
| 2025-03-20 | 37.11 | 37.29 | ↑$0.18 (0.50%) | 37.10 | 37.42 | 32.24K |
| 2025-03-19 | 37.27 | 37.46 | ↑$0.19 (0.50%) | 37.23 | 37.54 | 15.02K |
| 2025-03-18 | 37.44 | 37.38 | ↓$0.06 (-0.16%) | 37.27 | 37.44 | 12.18K |
| 2025-03-17 | 37.26 | 37.52 | ↑$0.26 (0.70%) | 37.26 | 37.57 | 39.85K |
| 2025-03-14 | 36.94 | 37.21 | ↑$0.27 (0.74%) | 36.94 | 37.21 | 211.24K |
| 2025-03-13 | 36.79 | 36.65 | ↓$0.14 (-0.38%) | 36.58 | 36.81 | 25.90K |
| 2025-03-12 | 37.03 | 36.92 | ↓$0.11 (-0.30%) | 36.73 | 37.03 | 21.97K |
| 2025-03-11 | 37.33 | 36.97 | ↓$0.36 (-0.96%) | 36.82 | 37.33 | 22.59K |
| 2025-03-10 | 37.70 | 37.41 | ↓$0.29 (-0.77%) | 37.23 | 37.70 | 34.23K |
Create an account or log in to view more rows.
$FICS time to run
$FICS HERE WE GO
$FICS shorters eat my shit
$FICS HOLDING LONG AND STRONG!!!
$FICS you wanna be a successful trader close your trades green
$FICS Shorts are calling in all the favors
$FICS is anyone really buying this shit
$FICS the time is near
$FICS fuck all u greedy bulls
$FICS Many many bears