First Trust International Developed Cap Strength ETF FICS
42.15 USD +0.05 (+0.11%)
Regular-session close
42.15 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
42.08 Day range 42.19
37.65 52-week range 43.19
- YTD
- +5.07%
- 1 year
- +8.51%
FICS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 42.08 | 42.19 | 42.08 | 42.15 | +0.09 | +0.21% | 18,748 |
| Nov 12, 2026 | 42.17 | 42.21 | 42.06 | 42.06 | -0.10 | -0.24% | 8,200 |
| Nov 11, 2026 | 41.99 | 42.20 | 41.97 | 42.16 | -0.11 | -0.26% | 6,900 |
| Nov 10, 2026 | 42.28 | 42.30 | 42.04 | 42.27 | -0.18 | -0.42% | 9,900 |
| Nov 9, 2026 | 42.16 | 42.51 | 42.15 | 42.45 | +0.73 | +1.75% | 3,800 |
| Nov 6, 2026 | 41.41 | 41.81 | 41.41 | 41.72 | -0.59 | -1.39% | 11,300 |
| Nov 5, 2026 | 42.87 | 42.95 | 42.28 | 42.31 | -0.70 | -1.63% | 19,000 |
| Nov 4, 2026 | 42.78 | 43.01 | 42.61 | 43.01 | +1.26 | +3.02% | 13,900 |
| Nov 3, 2026 | 41.95 | 42.00 | 41.73 | 41.75 | -0.20 | -0.48% | 6,600 |
| Nov 2, 2026 | 42.00 | 42.07 | 41.91 | 41.95 | +0.28 | +0.67% | 10,500 |
| Oct 30, 2026 | 41.72 | 41.72 | 41.55 | 41.67 | +0.18 | +0.43% | 8,400 |
| Oct 29, 2026 | 41.33 | 41.67 | 41.33 | 41.49 | +0.22 | +0.53% | 9,400 |
| Oct 28, 2026 | 41.15 | 41.27 | 41.13 | 41.27 | -0.06 | -0.15% | 8,000 |
| Oct 27, 2026 | 41.28 | 41.42 | 41.27 | 41.33 | -0.04 | -0.10% | 13,100 |
| Oct 26, 2026 | 41.42 | 41.50 | 41.34 | 41.37 | +0.02 | +0.05% | 4,700 |
| Oct 23, 2026 | 41.41 | 41.42 | 41.27 | 41.35 | -0.23 | -0.55% | 5,200 |
| Oct 22, 2026 | 41.50 | 41.60 | 41.39 | 41.58 | +0.07 | +0.17% | 8,300 |
| Oct 21, 2026 | 41.58 | 41.62 | 41.47 | 41.51 | +0.05 | +0.12% | 7,800 |
| Oct 20, 2026 | 41.25 | 41.50 | 41.25 | 41.46 | +0.39 | +0.95% | 5,200 |
| Oct 19, 2026 | 41.10 | 41.19 | 41.06 | 41.07 | -0.24 | -0.58% | 27,700 |
| Oct 16, 2026 | 41.51 | 41.52 | 41.23 | 41.31 | +0.14 | +0.34% | 3,800 |
| Oct 15, 2026 | 40.83 | 41.17 | 40.83 | 41.17 | +0.84 | +2.08% | 9,200 |
| Oct 14, 2026 | 40.17 | 40.33 | 40.12 | 40.33 | +0.06 | +0.15% | 5,600 |
| Oct 13, 2026 | 40.32 | 40.37 | 40.11 | 40.27 | +0.40 | +1.00% | 9,500 |
| Oct 12, 2026 | 39.96 | 39.97 | 39.85 | 39.87 | -0.07 | -0.18% | 5,700 |
| Oct 9, 2026 | 39.73 | 39.98 | 39.70 | 39.94 | +0.29 | +0.73% | 23,000 |
| Oct 8, 2026 | 39.42 | 39.65 | 39.30 | 39.65 | +0.02 | +0.05% | 19,500 |
| Oct 7, 2026 | 39.73 | 39.73 | 39.57 | 39.63 | -0.29 | -0.73% | 11,200 |
| Oct 6, 2026 | 40.05 | 40.09 | 39.92 | 39.92 | +0.11 | +0.28% | 9,800 |
| Oct 5, 2026 | 39.71 | 39.84 | 39.69 | 39.81 | -0.12 | -0.30% | 8,200 |
| Oct 2, 2026 | 39.81 | 39.93 | 39.77 | 39.93 | +0.36 | +0.91% | 9,000 |
| Oct 1, 2026 | 39.78 | 39.78 | 39.46 | 39.57 | -0.37 | -0.93% | 6,300 |
| Sep 30, 2026 | 40.20 | 40.28 | 39.94 | 39.94 | -0.39 | -0.97% | 7,600 |
| Sep 29, 2026 | 40.47 | 40.47 | 40.11 | 40.33 | -0.33 | -0.81% | 11,000 |
| Sep 28, 2026 | 40.59 | 40.73 | 40.59 | 40.66 | -0.05 | -0.12% | 2,100 |
| Sep 25, 2026 | 40.49 | 40.71 | 40.48 | 40.71 | +0.20 | +0.49% | 5,500 |
| Sep 24, 2026 | 40.58 | 40.58 | 40.27 | 40.51 | -0.15 | -0.37% | 5,400 |
| Sep 23, 2026 | 40.93 | 40.93 | 40.58 | 40.66 | -0.76 | -1.83% | 7,900 |
| Sep 22, 2026 | 41.48 | 41.48 | 41.22 | 41.42 | +0.23 | +0.56% | 15,000 |
| Sep 21, 2026 | 41.03 | 41.22 | 41.03 | 41.19 | +0.40 | +0.98% | 4,000 |
| Sep 18, 2026 | 40.74 | 40.79 | 40.67 | 40.79 | -0.36 | -0.87% | 3,500 |
| Sep 17, 2026 | 41.35 | 41.35 | 41.11 | 41.15 | +0.23 | +0.56% | 11,300 |
| Sep 16, 2026 | 41.09 | 41.25 | 40.91 | 40.92 | -0.16 | -0.39% | 12,200 |
| Sep 15, 2026 | 41.09 | 41.09 | 40.99 | 41.08 | -0.17 | -0.41% | 6,800 |
| Sep 14, 2026 | 41.20 | 41.36 | 41.08 | 41.25 | +0.02 | +0.05% | 5,000 |
| Sep 11, 2026 | 41.34 | 41.34 | 41.19 | 41.23 | +0.14 | +0.34% | 4,300 |
| Sep 10, 2026 | 41.26 | 41.26 | 41.03 | 41.09 | -0.24 | -0.58% | 8,000 |
| Sep 9, 2026 | 41.63 | 41.63 | 41.32 | 41.33 | -0.61 | -1.45% | 9,200 |
| Sep 8, 2026 | 42.12 | 42.16 | 41.94 | 41.94 | -0.51 | -1.20% | 6,300 |
| Sep 4, 2026 | 42.37 | 42.57 | 42.37 | 42.45 | +0.04 | +0.09% | 6,300 |
| Sep 3, 2026 | 42.38 | 42.47 | 42.26 | 42.41 | +0.42 | +1.00% | 8,500 |
| Sep 2, 2026 | 41.97 | 41.99 | 41.89 | 41.99 | +0.14 | +0.33% | 2,700 |
| Sep 1, 2026 | 42.13 | 42.13 | 41.78 | 41.85 | -0.38 | -0.90% | 7,200 |
| Aug 31, 2026 | 42.39 | 42.39 | 42.18 | 42.23 | -0.17 | -0.40% | 10,800 |
| Aug 28, 2026 | 42.61 | 42.61 | 42.29 | 42.40 | -0.08 | -0.19% | 8,400 |
| Aug 27, 2026 | 42.43 | 42.56 | 42.37 | 42.48 | -0.30 | -0.70% | 7,700 |
| Aug 26, 2026 | 43.00 | 43.05 | 42.76 | 42.78 | -0.18 | -0.42% | 7,100 |
| Aug 25, 2026 | 42.82 | 42.97 | 42.80 | 42.96 | +0.33 | +0.77% | 12,400 |
| Aug 24, 2026 | 42.59 | 42.71 | 42.59 | 42.63 | +0.03 | +0.07% | 2,600 |
| Aug 21, 2026 | 42.56 | 42.64 | 42.56 | 42.60 | +0.37 | +0.88% | 5,000 |
| Aug 20, 2026 | 42.29 | 42.42 | 42.16 | 42.23 | -0.25 | -0.59% | 11,100 |
| Aug 19, 2026 | 42.39 | 42.49 | 42.36 | 42.48 | +0.34 | +0.81% | 11,500 |
| Aug 18, 2026 | 42.18 | 42.29 | 42.12 | 42.14 | -0.20 | -0.47% | 8,800 |
| Aug 17, 2026 | 42.47 | 42.58 | 42.31 | 42.34 | -0.20 | -0.47% | 6,700 |
| Aug 14, 2026 | 42.50 | 42.57 | 42.50 | 42.54 | -0.02 | -0.05% | 6,200 |
65 days, newest first. Daily bars as drawn on the FICS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.