First Trust International Developed Cap Strength ETF - FICS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	39.01	38.97	38.97	39.16	38.91	22,621
September 04, 2025	38.77	38.7	38.7	38.77	38.58	12,844
September 03, 2025	38.19	38.42	38.42	38.49	38.19	17,700
September 02, 2025	38.01	38.19	38.19	38.21	38.01	18,028
August 29, 2025	38.56	38.65	38.65	38.66	38.53	17,700
August 28, 2025	38.65	38.71	38.71	38.72	38.61	20,893
August 27, 2025	38.35	38.66	38.66	38.67	38.35	16,332
August 26, 2025	38.56	38.55	38.55	38.56	38.47	13,742
August 25, 2025	39	38.62	38.62	39	38.61	12,400
August 22, 2025	38.79	39.14	39.14	39.21	38.79	8,520
August 21, 2025	38.78	38.8	38.8	38.83	38.69	38,043
August 20, 2025	38.91	39.06	39.06	39.16	38.91	23,121
August 19, 2025	38.73	38.65	38.65	38.75	38.59	17,654
August 18, 2025	38.45	38.56	38.56	38.57	38.44	20,700
August 15, 2025	38.58	38.64	38.64	38.69	38.58	43,702
August 14, 2025	38.4	38.56	38.56	38.67	38.4	22,192
August 13, 2025	38.52	38.63	38.63	38.79	38.52	19,225
August 12, 2025	38.22	38.4	38.4	38.42	38.2	10,400
August 11, 2025	38.32	38.3	38.3	38.33	38.21	33,807
August 08, 2025	38.4	38.4	38.4	38.5	38.34	9,284
August 07, 2025	38.75	38.73	38.73	38.83	38.58	26,010
August 06, 2025	38.44	38.39	38.39	38.5	38.33	16,000
August 05, 2025	38.45	38.42	38.42	38.51	38.35	19,900
August 04, 2025	38.13	38.26	38.26	38.42	38.12	83,200
August 01, 2025	38.05	38.06	38.06	38.06	37.84	19,265
July 31, 2025	38.16	38.05	38.05	38.54	38.05	10,667
July 30, 2025	38.59	38.4	38.4	38.64	38.32	22,005
July 29, 2025	38.84	38.87	38.87	38.91	38.81	22,037
July 28, 2025	39.06	38.81	38.81	39.06	38.76	24,001
July 25, 2025	39.38	39.48	39.48	39.49	39.24	9,300
July 24, 2025	39.68	39.63	39.63	39.83	39.62	24,255
July 23, 2025	39.61	39.97	39.97	39.99	39.56	22,800
July 22, 2025	39.07	39.42	39.42	39.44	39.07	12,900
July 21, 2025	39.08	39.06	39.06	39.29	39.02	8,800
July 18, 2025	39.22	38.92	38.92	39.22	38.88	10,400
July 17, 2025	38.94	39.01	39.01	39.03	38.86	17,812
July 16, 2025	38.84	39.06	39.06	39.11	38.72	20,700
July 15, 2025	39.24	38.7	38.7	39.24	38.7	18,612
July 14, 2025	39.07	39.19	39.19	39.27	39.07	11,412
July 11, 2025	39.34	39.16	39.16	39.34	39.16	14,607
July 10, 2025	39.49	39.62	39.62	39.69	39.42	13,542
July 09, 2025	39.4	39.42	39.42	39.43	39.22	18,300
July 08, 2025	39.03	39.25	39.25	39.28	38.91	25,909
July 07, 2025	39.31	39.22	39.22	39.34	39.09	30,645
July 03, 2025	39.32	39.34	39.34	39.39	39.28	10,700
July 02, 2025	39.21	39.32	39.32	39.44	39.11	23,125
July 01, 2025	39.3	39.46	39.46	39.53	39.25	16,500
June 30, 2025	39.27	39.35	39.35	39.35	39.1	96,300
June 27, 2025	39.09	39.14	39.14	39.27	38.98	32,832
June 26, 2025	38.78	39.02	39.02	39.08	38.76	80,900
June 25, 2025	39.12	39.06	38.59	39.12	38.97	20,308
June 24, 2025	39.31	39.41	38.94	39.46	39.21	36,829
June 23, 2025	38.5	39.17	38.7	39.17	38.5	29,461
June 20, 2025	39.08	38.65	38.19	39.08	38.65	26,945
June 18, 2025	39.13	39.04	38.57	39.27	39.01	31,123
June 17, 2025	39.54	39.13	38.66	39.54	39.07	50,915
June 16, 2025	39.89	39.64	39.17	40.05	39.6	22,142
June 13, 2025	39.71	39.59	39.59	39.85	39.52	22,541
June 12, 2025	40.09	40.22	40.22	40.24	40.09	16,900
June 11, 2025	40.08	39.94	39.94	40.1	39.89	53,440

First Trust International Developed Cap Strength ETF (FICS) NASDAQ