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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	40.45	40.25	40.25	40.45	40.17	70,566
January 12, 2026	40.41	40.54	40.54	40.59	40.41	16,000
January 09, 2026	40.24	40.33	40.33	40.35	40.23	11,700
January 08, 2026	40.08	40.33	40.33	40.34	40.08	18,400
January 07, 2026	40.27	40.23	40.23	40.29	40.13	74,048
January 06, 2026	40.36	40.45	40.45	40.52	40.36	64,600
January 05, 2026	39.72	40.27	40.27	40.31	39.72	61,700
January 02, 2026	40.11	40.07	40.07	40.12	39.96	24,800
December 31, 2025	40.22	40.11	40.11	40.51	40.06	15,835
December 30, 2025	40.26	40.29	40.29	40.38	40.26	20,400
December 29, 2025	40.24	40.23	40.23	40.33	40.19	7,246
December 26, 2025	40.34	40.33	40.33	40.35	40.23	6,500
December 24, 2025	40.2	40.3	40.3	40.3	40.2	6,930
December 23, 2025	40.21	40.24	40.24	40.28	40.18	6,736
December 22, 2025	39.92	40.07	40.07	40.11	39.92	11,317
December 19, 2025	39.76	39.83	39.83	39.97	39.76	20,000
December 18, 2025	39.7	39.68	39.68	39.84	39.45	14,500
December 17, 2025	39.47	39.38	39.38	39.54	39.35	15,500
December 16, 2025	39.7	39.52	39.52	39.7	39.36	24,000
December 15, 2025	39.6	39.64	39.64	39.7	39.49	12,514
December 12, 2025	39.45	39.35	39.35	39.52	39.02	16,958
December 11, 2025	39.37	39.5	39.47	39.57	39.37	33,300
December 10, 2025	39.02	39.31	39.28	40.15	38.63	18,300
December 09, 2025	38.96	38.85	38.82	39.1	38.82	54,617
December 08, 2025	39.08	38.89	38.85	39.08	38.84	18,900
December 05, 2025	39.24	39.09	39.05	39.24	39.05	12,730
December 04, 2025	39.17	39.12	39.09	39.27	38.67	19,200
December 03, 2025	39.01	39.11	39.11	39.22	38.98	22,500
December 02, 2025	38.9	38.86	38.86	38.91	38.78	23,000
December 01, 2025	38.98	38.84	38.84	39.08	38.84	18,048
November 28, 2025	38.99	39.11	39.11	39.15	38.44	5,190
November 26, 2025	38.82	39	39	39.11	38.82	6,800
November 25, 2025	38.53	38.75	38.75	38.78	38.46	25,718
November 24, 2025	38.32	38.26	38.26	38.38	38.17	15,900
November 21, 2025	38.06	38.43	38.43	38.47	38.03	27,947
November 20, 2025	38.11	37.65	37.65	38.18	37.65	31,100
November 19, 2025	38.2	38.05	38.05	38.2	37.87	26,420
November 18, 2025	38.01	38.25	38.25	38.31	38	127,137
November 17, 2025	38.49	38.26	38.26	38.56	38.17	30,600
November 14, 2025	38.59	38.7	38.7	39.01	38.59	13,148
November 13, 2025	39.01	38.84	38.84	39.23	38.84	28,400
November 12, 2025	38.94	39.15	39.15	39.2	38.94	9,300
November 11, 2025	38.96	39.12	39.12	39.18	38.96	21,000
November 10, 2025	38.58	38.74	38.74	38.76	38.49	14,340
November 07, 2025	38.16	38.5	38.5	38.52	38.15	43,972
November 06, 2025	38.31	38.26	38.26	38.36	38.13	20,127
November 05, 2025	38.22	38.38	38.38	38.47	38.22	14,823
November 04, 2025	37.87	37.94	37.94	39.46	37.87	21,000
November 03, 2025	38.21	38.12	38.12	38.21	38.08	32,339
October 31, 2025	38.33	38.29	38.29	38.34	38.2	213,220
October 30, 2025	38.36	38.57	38.57	38.72	38.36	106,100
October 29, 2025	38.98	38.61	38.61	38.98	38.54	8,606
October 28, 2025	39.13	39.06	39.06	39.18	39.02	30,406
October 27, 2025	39.33	39.35	39.35	39.37	39.27	20,119
October 24, 2025	39.27	39.23	39.23	39.31	39.21	8,000
October 23, 2025	39.16	39.17	39.17	39.28	39.12	13,109
October 22, 2025	38.86	38.99	38.99	39.07	38.86	13,624
October 21, 2025	38.86	38.82	38.82	38.95	38.82	51,082
October 20, 2025	38.93	38.97	38.97	39.08	38.8	14,528
October 17, 2025	38.63	38.87	38.87	38.89	38.63	3,500

First Trust International Developed Cap Strength ETF (FICS) NASDAQ