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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.62	41.96	41.96	41.96	41.62	12,038
February 19, 2026	41.54	41.68	41.68	41.7	41.45	18,137
February 18, 2026	41.8	41.72	41.72	41.87	41.64	23,138
February 17, 2026	41.54	41.82	41.82	41.84	41.47	58,100
February 13, 2026	41.49	41.57	41.57	41.65	41.35	15,337
February 12, 2026	41.57	41.39	41.39	41.64	41.29	9,100
February 11, 2026	41.59	41.59	41.59	41.67	41.45	15,113
February 10, 2026	41.61	41.52	41.52	41.68	41.52	30,500
February 09, 2026	41.36	41.52	41.52	41.55	41.31	21,039
February 06, 2026	41.06	41.27	41.27	41.28	41.06	22,442
February 05, 2026	40.91	40.82	40.82	41.05	40.82	65,540
February 04, 2026	41.14	41.06	41.06	41.19	40.93	57,200
February 03, 2026	40.45	40.63	40.63	40.66	40.38	31,734
February 02, 2026	40.67	40.81	40.81	40.85	40.65	23,247
January 30, 2026	40.76	40.47	40.47	40.78	40.35	20,800
January 29, 2026	40.89	40.94	40.94	41.01	40.58	20,607
January 28, 2026	40.68	40.52	40.52	40.73	40.36	17,245
January 27, 2026	40.87	40.97	40.97	41.03	40.82	68,400
January 26, 2026	40.57	40.55	40.55	40.7	40.47	90,900
January 23, 2026	40.03	40.47	40.47	40.47	40.02	40,942
January 22, 2026	40.2	40.23	40.23	40.29	40.16	37,535
January 21, 2026	40.06	40.11	40.11	40.21	39.8	39,100
January 20, 2026	40.22	40.01	40.01	40.24	39.94	73,208
January 16, 2026	40.32	40.29	40.29	40.32	40.15	12,200
January 15, 2026	40.43	40.28	40.28	40.48	40.28	31,700
January 14, 2026	40.39	40.46	40.46	40.5	40.35	62,600
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

First Trust International Developed Cap Strength ETF (FICS) NASDAQ