FICS Historical Prices

First Trust International Developed Capital Strength ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

43.38

Period low

37.65

Period change

+8.35%

Date	Open	High	Low	Close	Change	Volume
Nov 6, 2026	41.41	41.81	41.41	41.72	-1.40%	11,311
Nov 5, 2026	42.87	42.95	42.28	42.31	-1.63%	19,047
Nov 4, 2026	42.78	43.01	42.61	43.01	+3.01%	13,954
Nov 3, 2026	41.95	42.00	41.73	41.75	-0.48%	6,622
Nov 2, 2026	42.00	42.07	41.91	41.95	+0.68%	10,481
Oct 30, 2026	41.72	41.72	41.55	41.67	+0.43%	8,430
Oct 29, 2026	41.33	41.67	41.33	41.49	+0.54%	9,384
Oct 28, 2026	41.15	41.27	41.13	41.27	-0.15%	7,998
Oct 27, 2026	41.28	41.42	41.27	41.33	-0.09%	13,098
Oct 26, 2026	41.42	41.50	41.34	41.37	+0.04%	4,650
Oct 23, 2026	41.41	41.42	41.27	41.35	-0.54%	5,209
Oct 22, 2026	41.50	41.60	41.39	41.58	+0.16%	8,314
Oct 21, 2026	41.58	41.62	41.47	41.51	+0.13%	7,761
Oct 20, 2026	41.25	41.50	41.25	41.46	+0.95%	5,218
Oct 19, 2026	41.10	41.20	41.06	41.07	-0.57%	27,672
Oct 16, 2026	41.51	41.52	41.23	41.31	+0.32%	3,825
Oct 15, 2026	40.83	41.17	40.83	41.17	+2.09%	9,217
Oct 14, 2026	40.17	40.33	40.12	40.33	+0.16%	5,594
Oct 13, 2026	40.32	40.37	40.11	40.27	+0.99%	9,506
Oct 12, 2026	39.96	39.97	39.85	39.87	-0.17%	5,666
Oct 9, 2026	39.73	39.98	39.70	39.94	+0.73%	23,024
Oct 8, 2026	39.42	39.65	39.30	39.65	+0.04%	19,517
Oct 7, 2026	39.73	39.73	39.57	39.64	-0.72%	11,185
Oct 6, 2026	40.05	40.09	39.92	39.92	+0.27%	9,785
Oct 5, 2026	39.71	39.84	39.69	39.81	-0.29%	8,198
Oct 2, 2026	39.81	39.93	39.77	39.93	+0.92%	8,998
Oct 1, 2026	39.78	39.78	39.46	39.57	-0.93%	6,270
Sep 30, 2026	40.20	40.28	39.94	39.94	-0.95%	7,633
Sep 29, 2026	40.47	40.47	40.11	40.33	-0.83%	10,984
Sep 28, 2026	40.59	40.73	40.59	40.66	-0.12%	2,105
Sep 25, 2026	40.49	40.71	40.48	40.71	+0.51%	5,486
Sep 24, 2026	40.58	40.58	40.27	40.51	-0.38%	5,355
Sep 23, 2026	40.93	40.93	40.58	40.66	-1.82%	7,920
Sep 22, 2026	41.48	41.48	41.22	41.41	+0.53%	14,996
Sep 21, 2026	41.03	41.22	41.03	41.19	+1.00%	4,024
Sep 18, 2026	40.74	40.79	40.67	40.79	-0.89%	3,456
Sep 17, 2026	41.34	41.35	41.11	41.16	+0.56%	11,334
Sep 16, 2026	41.09	41.25	40.91	40.92	-0.37%	12,219
Sep 15, 2026	41.09	41.09	40.99	41.08	-0.43%	6,823
Sep 14, 2026	41.20	41.36	41.08	41.25	+0.06%	4,972
Sep 11, 2026	41.34	41.34	41.19	41.23	-0.24%	4,326
Sep 9, 2026	41.63	41.63	41.32	41.33	-1.45%	9,188
Sep 8, 2026	42.12	42.16	41.94	41.94	-1.21%	6,272
Sep 4, 2026	42.37	42.57	42.37	42.45	+0.10%	6,331
Sep 3, 2026	42.38	42.47	42.26	42.41	+1.00%	8,456
Sep 2, 2026	41.97	41.99	41.89	41.99	-0.58%	2,663
Aug 31, 2026	42.39	42.39	42.18	42.23	-0.38%	10,836
Aug 28, 2026	42.61	42.61	42.29	42.39	-0.20%	8,381
Aug 27, 2026	42.43	42.56	42.37	42.48	-0.70%	7,661
Aug 26, 2026	43.00	43.05	42.76	42.78	-0.42%	7,056
Aug 25, 2026	42.82	42.97	42.80	42.96	+0.77%	12,358
Aug 24, 2026	42.59	42.71	42.59	42.63	+0.08%	2,622
Aug 21, 2026	42.56	42.64	42.56	42.60	+0.86%	5,034
Aug 20, 2026	42.29	42.42	42.16	42.23	-0.58%	11,125
Aug 19, 2026	42.39	42.48	42.36	42.48	+0.80%	11,469
Aug 18, 2026	42.18	42.29	42.12	42.14	-0.47%	8,813
Aug 17, 2026	42.47	42.58	42.31	42.34	-0.46%	6,746
Aug 14, 2026	42.50	42.57	42.50	42.54	-0.06%	6,163
Aug 13, 2026	42.67	42.72	42.47	42.56	-0.11%	12,927
Aug 12, 2026	42.74	42.75	42.56	42.61	-0.47%	8,573
Aug 11, 2026	43.02	43.02	42.80	42.81	-0.32%	8,157
Aug 10, 2026	43.00	43.00	42.89	42.95	-0.55%	4,205
Aug 7, 2026	43.26	43.29	43.11	43.19	+0.56%	6,854
Aug 6, 2026	43.14	43.17	42.92	42.95	-0.34%	9,326
Aug 5, 2026	43.12	43.17	43.03	43.10	+0.40%	5,557
Aug 4, 2026	42.77	42.93	42.73	42.93	+0.85%	8,110
Aug 3, 2026	42.56	42.68	42.46	42.56	+0.34%	19,014
Jul 31, 2026	42.31	42.47	42.31	42.42	-0.65%	22,696
Jul 30, 2026	42.60	42.70	42.44	42.70	+1.38%	4,313
Jul 29, 2026	42.24	42.42	42.05	42.11	-0.73%	9,765
Jul 28, 2026	41.99	42.52	41.99	42.43	+1.64%	8,645
Jul 27, 2026	41.77	41.83	41.61	41.74	+0.87%	9,048
Jul 24, 2026	41.35	41.47	41.33	41.38	+0.56%	19,720
Jul 23, 2026	41.10	41.20	41.03	41.15	-1.37%	4,141
Jul 22, 2026	41.92	41.92	41.72	41.72	+0.34%	17,669
Jul 21, 2026	41.37	41.63	41.37	41.58	+0.08%	9,848
Jul 20, 2026	41.98	41.98	41.53	41.55	-1.32%	7,103
Jul 17, 2026	41.97	42.20	41.97	42.10	-0.01%	16,465
Jul 16, 2026	41.90	42.16	41.90	42.10	-0.15%	6,535
Jul 15, 2026	41.92	42.21	41.91	42.17	+0.63%	4,899
Jul 14, 2026	42.06	42.12	41.90	41.90	+0.35%	3,659
Jul 13, 2026	41.92	42.10	41.73	41.76	-0.71%	5,644
Jul 10, 2026	42.02	42.14	41.95	42.06	+0.25%	12,349
Jul 9, 2026	41.89	42.09	41.89	41.95	-0.11%	7,485
Jul 8, 2026	41.90	42.02	41.71	42.00	-0.74%	20,212
Jul 7, 2026	42.57	42.64	42.28	42.31	-0.06%	8,141
Jul 6, 2026	42.09	42.34	42.02	42.34	+0.01%	17,811
Jul 2, 2026	42.36	42.46	42.18	42.33	+1.56%	9,362
Jul 1, 2026	41.49	41.77	41.49	41.68	-0.23%	23,114
Jun 30, 2026	41.73	41.81	41.62	41.78	+0.02%	21,655
Jun 29, 2026	41.67	41.80	41.62	41.77	+0.63%	25,647
Jun 26, 2026	41.44	41.68	41.44	41.51	+0.11%	20,241
Jun 25, 2026	41.53	41.67	41.28	41.46	-0.42%	45,392
Jun 24, 2026	41.41	41.73	41.41	41.64	+0.66%	69,980
Jun 23, 2026	41.17	41.49	41.17	41.36	-0.13%	9,671
Jun 22, 2026	41.32	41.55	41.32	41.41	-0.28%	19,761
Jun 18, 2026	41.43	41.62	39.45	41.53	+0.39%	11,228
Jun 17, 2026	41.73	41.93	41.34	41.37	-0.79%	11,849
Jun 16, 2026	41.65	41.86	41.65	41.70	+0.72%	8,587
Jun 15, 2026	41.72	41.72	41.38	41.40	+0.24%	10,658
Jun 12, 2026	41.26	41.43	41.26	41.30	-0.06%	10,311
Jun 11, 2026	40.78	41.37	39.45	41.33	+2.03%	11,102
Jun 10, 2026	40.91	40.91	40.46	40.51	-0.36%	5,318
Jun 9, 2026	40.78	40.94	40.35	40.65	+0.69%	21,759
Jun 8, 2026	40.56	40.56	40.31	40.37	+0.05%	17,638
Jun 5, 2026	40.65	40.70	40.23	40.35	-0.78%	18,782
Jun 4, 2026	40.69	40.76	40.61	40.67	+1.06%	14,538
Jun 3, 2026	40.39	40.44	40.20	40.24	-0.83%	23,143
Jun 2, 2026	40.58	40.63	40.41	40.58	+0.23%	29,445
Jun 1, 2026	40.50	40.61	40.32	40.48	-1.38%	10,819
May 29, 2026	41.09	41.17	41.05	41.05	+0.09%	26,655
May 28, 2026	40.78	41.08	40.78	41.02	-0.26%	9,442
May 27, 2026	41.23	41.27	41.06	41.12	+0.35%	9,433
May 26, 2026	41.07	41.07	40.85	40.98	+0.13%	6,432
May 22, 2026	40.98	41.01	40.87	40.92	-0.33%	8,638
May 21, 2026	40.60	41.17	40.59	41.06	+0.31%	13,809
May 20, 2026	40.44	41.04	40.44	40.93	+1.42%	11,256
May 19, 2026	40.36	40.58	40.34	40.36	-0.48%	22,231
May 18, 2026	40.42	40.58	40.31	40.55	+1.63%	188,380
May 15, 2026	39.95	40.05	39.90	39.91	-1.07%	29,274
May 14, 2026	40.42	40.49	40.31	40.34	+0.07%	19,864
May 13, 2026	40.11	40.36	40.11	40.31	+0.21%	147,122
May 12, 2026	40.05	40.28	39.98	40.23	-0.18%	120,816
May 11, 2026	40.57	40.57	40.26	40.30	-0.75%	16,834
May 8, 2026	40.59	40.63	40.46	40.60	+0.34%	11,620
May 7, 2026	41.10	41.10	40.42	40.46	-1.75%	19,673
May 6, 2026	41.19	41.21	41.04	41.18	+2.42%	11,032
May 5, 2026	40.15	40.27	40.07	40.21	+0.97%	13,751
May 4, 2026	40.20	40.23	39.79	39.83	-1.92%	16,091
May 1, 2026	40.59	40.79	40.59	40.60	+0.17%	7,783
Apr 30, 2026	40.25	40.56	40.25	40.53	+2.34%	74,847
Apr 29, 2026	39.83	39.83	39.53	39.61	-1.46%	8,574
Apr 28, 2026	40.14	40.28	40.11	40.20	-0.72%	17,787
Apr 27, 2026	40.66	40.66	40.46	40.49	-0.59%	15,749
Apr 24, 2026	40.56	40.78	40.56	40.73	+0.31%	55,868
Apr 23, 2026	40.85	40.98	40.36	40.60	-0.33%	21,330
Apr 22, 2026	40.94	40.94	40.74	40.74	-0.02%	8,780
Apr 21, 2026	41.37	41.40	40.75	40.75	-1.95%	11,694
Apr 20, 2026	41.39	41.61	41.39	41.56	-0.12%	15,129
Apr 17, 2026	41.62	41.86	41.61	41.61	+1.18%	11,543
Apr 16, 2026	41.29	41.32	41.01	41.12	-0.23%	12,826
Apr 15, 2026	41.17	41.26	41.10	41.22	+0.05%	10,324
Apr 14, 2026	41.10	41.24	41.10	41.20	+0.57%	8,269
Apr 13, 2026	40.31	40.97	40.28	40.97	+1.00%	10,967
Apr 10, 2026	40.84	40.92	40.49	40.56	-0.14%	12,958
Apr 9, 2026	40.38	40.78	40.36	40.62	-0.22%	12,131
Apr 8, 2026	40.87	40.87	40.50	40.70	+4.00%	15,809
Apr 7, 2026	39.47	40.83	38.69	39.14	-1.33%	22,498
Apr 6, 2026	39.57	39.70	39.52	39.67	+0.62%	17,726
Apr 2, 2026	38.91	39.45	38.91	39.42	-0.34%	13,017
Apr 1, 2026	39.45	43.38	39.24	39.56	+1.34%	16,210
Mar 31, 2026	38.63	39.07	38.40	39.04	+2.28%	18,597
Mar 30, 2026	38.17	38.42	38.03	38.17	+0.69%	30,944
Mar 27, 2026	38.02	38.20	37.82	37.90	-0.35%	21,842
Mar 26, 2026	38.23	38.50	38.01	38.03	-2.06%	13,486
Mar 25, 2026	38.98	39.03	38.74	38.84	+1.08%	36,345
Mar 24, 2026	38.24	38.63	38.23	38.42	-0.54%	16,434
Mar 23, 2026	38.66	39.03	38.50	38.63	+1.22%	19,348
Mar 20, 2026	38.66	38.66	38.10	38.16	-2.23%	18,162
Mar 19, 2026	38.60	39.18	38.60	39.03	-0.14%	31,048
Mar 18, 2026	39.64	39.64	39.09	39.09	-2.22%	31,588
Mar 17, 2026	40.14	40.16	39.98	39.98	+0.29%	12,918
Mar 16, 2026	39.59	39.93	39.59	39.86	+1.62%	17,770
Mar 13, 2026	39.62	39.75	39.22	39.22	-0.95%	15,185
Mar 12, 2026	39.81	40.54	39.55	39.60	-1.02%	26,097
Mar 11, 2026	39.99	40.17	39.80	40.01	-0.42%	21,477
Mar 10, 2026	40.51	40.66	40.08	40.17	-0.42%	23,182
Mar 9, 2026	39.72	40.42	39.42	40.34	+0.31%	15,644
Mar 6, 2026	39.82	40.30	39.76	40.22	-0.63%	13,182
Mar 5, 2026	40.60	40.77	40.15	40.48	-1.51%	23,115
Mar 4, 2026	41.00	41.10	40.87	41.09	+0.67%	19,018
Mar 3, 2026	40.46	40.91	40.13	40.82	-2.51%	28,847
Mar 2, 2026	41.69	41.99	41.67	41.87	-1.43%	23,043
Feb 27, 2026	42.53	42.60	42.48	42.48	+0.50%	13,394
Feb 26, 2026	42.16	42.27	42.05	42.27	+0.32%	23,386
Feb 25, 2026	41.99	42.22	41.97	42.13	+0.50%	16,972
Feb 24, 2026	41.93	42.03	41.90	41.93	+0.12%	21,070
Feb 23, 2026	41.88	42.00	41.79	41.88	-0.20%	13,773
Feb 20, 2026	41.62	41.96	41.62	41.96	+0.68%	12,038
Feb 19, 2026	41.54	41.70	41.45	41.67	-0.10%	18,137
Feb 18, 2026	41.80	41.87	41.63	41.72	-0.24%	23,138
Feb 17, 2026	41.54	41.84	41.47	41.81	+0.59%	58,086
Feb 13, 2026	41.52	41.65	41.39	41.57	+0.43%	16,460
Feb 12, 2026	41.57	41.64	41.29	41.39	-0.48%	9,090
Feb 11, 2026	41.59	41.67	41.45	41.59	+0.17%	15,113
Feb 10, 2026	41.61	41.68	41.52	41.52	+0.01%	30,485
Feb 9, 2026	41.36	41.55	41.31	41.52	+0.60%	21,039
Feb 6, 2026	41.06	41.27	41.06	41.27	+1.10%	22,442
Feb 5, 2026	40.91	41.05	40.82	40.82	-0.60%	65,540
Feb 4, 2026	41.14	41.19	40.93	41.06	+1.07%	57,199
Feb 3, 2026	40.45	40.66	40.38	40.63	-0.43%	31,734
Feb 2, 2026	40.67	40.85	40.65	40.80	+0.84%	23,247
Jan 30, 2026	40.76	40.78	40.35	40.47	-1.15%	20,764
Jan 29, 2026	40.89	41.01	40.58	40.94	+1.02%	20,607
Jan 28, 2026	40.68	40.73	40.36	40.52	-1.09%	17,245
Jan 27, 2026	40.87	41.03	40.82	40.97	+1.04%	68,350
Jan 26, 2026	40.57	40.70	40.47	40.55	+0.20%	90,884
Jan 23, 2026	40.03	40.47	40.02	40.47	+0.59%	40,942
Jan 22, 2026	40.20	40.29	40.16	40.23	+0.29%	37,535
Jan 21, 2026	40.06	40.21	39.80	40.11	+0.22%	39,086
Jan 20, 2026	40.22	40.24	39.94	40.02	-0.67%	73,208
Jan 16, 2026	40.32	40.32	40.15	40.29	+0.02%	12,189
Jan 15, 2026	40.43	40.48	40.28	40.28	-0.44%	31,662
Jan 14, 2026	40.39	40.50	40.34	40.46	+0.52%	62,590
Jan 13, 2026	40.45	40.45	40.17	40.25	-0.71%	71,623
Jan 12, 2026	40.41	40.59	40.41	40.54	+0.53%	16,000
Jan 9, 2026	40.24	40.35	40.23	40.33	-0.01%	11,672
Jan 8, 2026	40.08	40.34	40.08	40.33	+0.26%	18,362
Jan 7, 2026	40.27	40.29	40.13	40.23	-0.54%	74,048
Jan 6, 2026	40.36	40.52	40.36	40.45	+0.45%	64,589
Jan 5, 2026	39.72	40.31	39.72	40.27	+0.50%	61,660
Jan 2, 2026	40.11	40.12	39.95	40.07	-0.11%	24,786
Dec 31, 2025	40.22	40.51	40.05	40.11	-0.44%	15,835
Dec 30, 2025	40.26	40.38	40.26	40.29	+0.15%	20,360
Dec 29, 2025	40.24	40.33	40.19	40.23	-0.25%	7,246
Dec 26, 2025	40.34	40.35	40.23	40.33	+0.24%	6,483
Dec 24, 2025	40.20	40.38	40.20	40.23	-0.01%	6,934
Dec 23, 2025	40.21	40.28	40.18	40.24	+0.44%	6,736
Dec 22, 2025	39.92	40.11	39.92	40.06	+0.59%	11,317
Dec 19, 2025	39.76	39.97	39.76	39.83	+0.37%	19,955
Dec 18, 2025	39.70	39.84	39.45	39.68	+0.76%	14,483
Dec 17, 2025	39.47	39.54	39.34	39.38	-0.34%	15,487
Dec 16, 2025	39.70	39.70	39.36	39.52	-0.31%	23,951
Dec 15, 2025	39.60	39.70	39.49	39.64	+0.73%	12,514
Dec 12, 2025	39.45	39.52	39.02	39.35	-0.37%	16,958
Dec 11, 2025	39.37	39.57	39.37	39.50	+0.47%	33,293
Dec 10, 2025	39.02	40.15	38.63	39.31	+1.20%	18,260
Dec 9, 2025	38.96	39.10	38.82	38.85	-0.10%	54,617
Dec 8, 2025	39.08	39.08	38.84	38.89	-0.51%	18,854
Dec 5, 2025	39.23	39.23	39.05	39.09	-0.09%	12,730
Dec 4, 2025	39.17	39.27	38.66	39.12	+0.04%	19,167
Dec 3, 2025	39.01	39.22	38.98	39.11	+0.63%	22,478
Dec 2, 2025	38.90	38.91	38.78	38.86	+0.05%	22,986
Dec 1, 2025	38.98	39.08	38.84	38.84	-0.68%	18,048
Nov 28, 2025	38.99	39.15	38.44	39.11	+0.29%	5,190
Nov 26, 2025	38.82	39.11	38.82	39.00	+0.64%	6,756
Nov 25, 2025	38.53	38.78	38.46	38.75	+1.27%	25,718
Nov 24, 2025	38.32	38.38	38.17	38.26	-0.45%	15,886
Nov 21, 2025	38.06	38.47	38.03	38.43	+2.07%	27,947
Nov 20, 2025	38.11	38.18	37.65	37.65	-1.04%	31,083
Nov 19, 2025	38.20	38.20	37.87	38.05	-0.53%	26,420
Nov 18, 2025	38.01	38.31	38.00	38.25	-0.04%	127,137
Nov 17, 2025	38.49	38.56	38.17	38.26	-1.13%	30,590
Nov 14, 2025	38.59	39.01	38.59	38.70	-0.35%	13,148
Nov 13, 2025	39.01	39.23	38.84	38.84	-0.78%	28,365
Nov 12, 2025	38.94	39.20	38.94	39.15	+0.06%	9,272
Nov 11, 2025	38.96	39.18	38.96	39.12	+0.99%	20,999
Nov 10, 2025	38.58	38.76	38.49	38.74	+0.61%	14,340
Nov 7, 2025	38.16	38.52	38.15	38.50	+0.64%	43,972

Daily open, high, low, close and volume for First Trust International Developed Capital Strength ETF (FICS). Showing 249 trading days. Unadjusted prices.