First Trust SMID Capital ... (FSCS)
NASDAQ: FSCS
· Real-Time Price · USD
36.39
-0.02 (-0.05%)
At close: Aug 18, 2025, 3:58 PM
36.46
0.19%
After-hours: Aug 18, 2025, 04:04 PM EDT
FSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 36.77 | 36.77 | 36.38 | 36.38 | 36.38 | -0.63% | 2,330 |
| Aug 14, 2025 | 36.63 | 36.63 | 36.43 | 36.61 | 36.61 | -1.11% | 3,194 |
| Aug 13, 2025 | 36.66 | 37.02 | 36.60 | 37.02 | 37.02 | 1.65% | 5,100 |
| Aug 12, 2025 | 35.95 | 36.48 | 35.95 | 36.42 | 36.42 | 1.73% | 5,700 |
| Aug 11, 2025 | 36.03 | 36.03 | 35.79 | 35.80 | 35.80 | -0.28% | 3,000 |
| Aug 8, 2025 | 36.11 | 36.11 | 35.90 | 35.90 | 35.90 | 0.00% | 3,204 |
| Aug 7, 2025 | 36.22 | 36.22 | 35.85 | 35.90 | 35.90 | -0.86% | 1,700 |
| Aug 6, 2025 | 36.45 | 36.51 | 36.19 | 36.21 | 36.21 | 0.06% | 2,742 |
| Aug 5, 2025 | 36.18 | 36.28 | 36.04 | 36.19 | 36.19 | 0.22% | 7,000 |
| Aug 4, 2025 | 35.94 | 36.22 | 35.94 | 36.11 | 36.11 | 1.26% | 5,136 |
| Aug 1, 2025 | 36.07 | 36.07 | 35.45 | 35.66 | 35.66 | -0.94% | 5,509 |
| Jul 31, 2025 | 36.36 | 36.40 | 35.99 | 36.00 | 36.00 | -0.58% | 2,408 |
| Jul 30, 2025 | 36.66 | 36.66 | 36.21 | 36.21 | 36.21 | -0.71% | 4,100 |
| Jul 29, 2025 | 36.80 | 36.80 | 36.37 | 36.47 | 36.47 | 0.22% | 4,800 |
| Jul 28, 2025 | 36.53 | 36.53 | 36.36 | 36.39 | 36.39 | -0.60% | 2,300 |
| Jul 25, 2025 | 36.79 | 36.79 | 36.41 | 36.61 | 36.61 | 0.41% | 4,300 |
| Jul 24, 2025 | 36.51 | 36.61 | 36.37 | 36.46 | 36.46 | -0.33% | 5,200 |
| Jul 23, 2025 | 36.64 | 36.64 | 36.41 | 36.58 | 36.58 | 0.44% | 3,300 |
| Jul 22, 2025 | 36.29 | 36.48 | 36.27 | 36.42 | 36.42 | 1.31% | 4,600 |
| Jul 21, 2025 | 36.26 | 36.31 | 35.95 | 35.95 | 35.95 | -0.55% | 10,100 |