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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	38.8	38.83	38.83	38.97	38.75	7,249
October 15, 2025	38.59	38.74	38.74	38.78	38.59	17,522
October 14, 2025	38.24	38.56	38.56	38.65	38.24	23,238
October 13, 2025	38.21	38.39	38.39	38.42	38.2	22,511
October 10, 2025	38.48	38.21	38.21	38.5	38.17	16,300
October 09, 2025	38.57	38.27	38.27	38.57	38.19	36,500
October 08, 2025	38.64	38.6	38.6	38.64	38.45	20,000
October 07, 2025	38.53	38.45	38.45	38.6	38.42	17,708
October 06, 2025	38.6	38.61	38.61	38.66	38.55	11,918
October 03, 2025	38.4	38.6	38.6	38.65	38.4	15,548
October 02, 2025	38.36	38.4	38.4	38.43	38.18	18,113
October 01, 2025	38.24	38.36	38.36	38.4	38.24	9,400
September 30, 2025	37.8	38.14	38.14	38.14	37.8	19,736
September 29, 2025	37.68	37.76	37.76	37.77	37.65	24,900
September 26, 2025	37.55	37.56	37.56	37.56	37.46	15,500
September 25, 2025	37.51	37.37	37.37	37.51	37.25	11,030
September 24, 2025	37.78	37.72	37.63	37.87	37.58	13,100
September 23, 2025	38.25	38.08	37.99	38.25	38.03	36,328
September 22, 2025	38.14	38.16	38.06	38.18	38.05	34,600
September 19, 2025	38.24	38.13	38.04	38.24	38.05	13,300
September 18, 2025	38.3	38.37	38.27	38.41	38.2	649,746
September 17, 2025	38.53	38.45	38.35	38.77	38.42	21,900
September 16, 2025	38.65	38.61	38.52	38.65	38.47	23,300
September 15, 2025	38.81	38.8	38.71	38.82	38.71	15,610
September 12, 2025	38.95	38.89	38.8	38.96	38.81	30,201
September 11, 2025	38.74	39.02	38.93	39.02	38.25	15,000
September 10, 2025	38.86	38.67	38.67	38.86	38.6	9,200
September 09, 2025	39.05	39.02	39.02	39.05	38.93	14,836
September 08, 2025	39.13	39.14	39.14	39.16	39	34,200
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

First Trust International Developed Cap Strength ETF (FICS) NASDAQ