First Trust SMID Capital Strength ETF (FSCS) Historical Stock Data
34.29 ↑0.00 (0.00%)
As of August 28, 2024, 2:16pm EST.
Historical Data
In the past 30 trading days, FSCS is up 0.18% a day on average. There have been 19 days where First Trust SMID Capital Strength ETF closed green and 11 days where FSCS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 34.26 | 34.29 | ↑$0.03 (0.10%) | 34.16 | 34.41 | 9.61K |
| 2024-09-12 | 33.84 | 33.89 | ↑$0.05 (0.15%) | 33.56 | 33.89 | 4.04K |
| 2024-09-11 | 33.06 | 33.61 | ↑$0.55 (1.65%) | 33.06 | 33.61 | 18.51K |
| 2024-09-10 | 33.61 | 33.61 | ↑$0.00 (0.00%) | 33.61 | 33.61 | 31 |
| 2024-09-09 | 33.86 | 33.71 | ↓$0.15 (-0.45%) | 33.71 | 33.86 | 0.99K |
| 2024-09-06 | 33.58 | 33.48 | ↓$0.10 (-0.30%) | 33.48 | 33.63 | 768 |
| 2024-09-05 | 33.97 | 33.86 | ↓$0.11 (-0.33%) | 33.86 | 33.97 | 5.24K |
| 2024-09-04 | 34.19 | 34.09 | ↓$0.10 (-0.29%) | 34.07 | 34.30 | 13.86K |
| 2024-09-03 | 34.43 | 34.22 | ↓$0.21 (-0.61%) | 34.22 | 34.51 | 409 |
| 2024-08-30 | 34.52 | 34.82 | ↑$0.30 (0.88%) | 34.40 | 34.82 | 1.47K |
| 2024-08-29 | 34.52 | 34.51 | ↓$0.01 (-0.02%) | 34.49 | 34.75 | 3K |
| 2024-08-28 | 34.41 | 34.39 | ↓$0.02 (-0.07%) | 34.28 | 34.43 | 1.04K |
| 2024-08-27 | 34.40 | 34.45 | ↑$0.05 (0.15%) | 34.37 | 34.45 | 2.31K |
| 2024-08-26 | 34.82 | 34.55 | ↓$0.27 (-0.79%) | 34.55 | 34.82 | 5K |
| 2024-08-23 | 34.43 | 34.58 | ↑$0.15 (0.44%) | 34.43 | 34.58 | 0.97K |
| 2024-08-21 | 33.86 | 34.14 | ↑$0.28 (0.83%) | 33.86 | 34.14 | 0.94K |
| 2024-08-20 | 33.90 | 33.76 | ↓$0.14 (-0.41%) | 33.67 | 33.90 | 2.62K |
| 2024-08-19 | 33.91 | 33.95 | ↑$0.04 (0.11%) | 33.83 | 33.95 | 1.24K |
| 2024-08-16 | 33.63 | 33.74 | ↑$0.11 (0.33%) | 33.63 | 33.76 | 629 |
| 2024-08-15 | 33.69 | 33.69 | ↓$0.00 (-0.01%) | 33.61 | 33.69 | 1.36K |
| 2024-08-14 | 33.20 | 33.29 | ↑$0.09 (0.27%) | 33.17 | 33.29 | 3.06K |
| 2024-08-13 | 32.99 | 33.10 | ↑$0.11 (0.33%) | 32.99 | 33.10 | 1.41K |
| 2024-08-12 | 32.85 | 32.81 | ↓$0.03 (-0.09%) | 32.81 | 32.85 | 408 |
| 2024-08-09 | 33.04 | 33.11 | ↑$0.07 (0.22%) | 33.04 | 33.15 | 8.81K |
| 2024-08-08 | 32.90 | 33.02 | ↑$0.12 (0.36%) | 32.90 | 33.02 | 451 |
| 2024-08-07 | 32.48 | 32.48 | ↑$0.00 (0.00%) | 32.48 | 32.48 | 35 |
| 2024-08-06 | 32.66 | 32.75 | ↑$0.09 (0.27%) | 32.62 | 32.86 | 18.40K |
| 2024-08-05 | 32.07 | 32.53 | ↑$0.46 (1.43%) | 32.07 | 32.76 | 2.99K |
| 2024-08-02 | 33.05 | 33.24 | ↑$0.19 (0.58%) | 33.05 | 33.24 | 1K |
| 2024-08-01 | 33.61 | 33.82 | ↑$0.21 (0.62%) | 33.61 | 33.82 | 788 |
Create an account or log in to view more rows.
$FSCS Time to buy here
$FSCS is it Monday yet???
$FSCS what happens?