First Trust SMID Growth S... (FSGS)
NASDAQ: FSGS
· Real-Time Price · USD
31.29
0.31 (1.01%)
At close: Sep 26, 2025, 3:59 PM
31.29
0.01%
After-hours: Sep 26, 2025, 04:04 PM EDT
FSGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.17 | 31.29 | 31.17 | 31.29 | 31.29 | 1.00% | 827 |
| Sep 25, 2025 | 30.91 | 30.98 | 30.86 | 30.98 | 30.98 | -0.67% | 3,703 |
| Sep 24, 2025 | 31.36 | 31.36 | 31.19 | 31.19 | 31.19 | -1.14% | 900 |
| Sep 23, 2025 | 31.67 | 31.67 | 31.49 | 31.55 | 31.55 | -0.66% | 2,625 |
| Sep 22, 2025 | 31.70 | 31.76 | 31.58 | 31.76 | 31.76 | 0.47% | 600 |
| Sep 19, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.69% | 100 |
| Sep 18, 2025 | 31.38 | 31.83 | 31.38 | 31.83 | 31.83 | 1.63% | 2,100 |
| Sep 17, 2025 | 31.36 | 31.56 | 31.32 | 31.32 | 31.32 | 0.35% | 4,019 |
| Sep 16, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.57% | 100 |
| Sep 15, 2025 | 31.44 | 31.44 | 31.39 | 31.39 | 31.39 | -0.32% | 4,776 |
| Sep 12, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -1.16% | 200 |
| Sep 11, 2025 | 31.38 | 31.86 | 31.38 | 31.86 | 31.86 | 1.98% | 1,818 |
| Sep 10, 2025 | 31.25 | 31.26 | 31.24 | 31.24 | 31.24 | -0.67% | 800 |
| Sep 9, 2025 | 31.49 | 31.49 | 31.33 | 31.45 | 31.45 | -0.76% | 2,132 |
| Sep 8, 2025 | 31.55 | 31.69 | 31.55 | 31.69 | 31.69 | 0.38% | 1,700 |
| Sep 5, 2025 | 31.40 | 31.57 | 31.40 | 31.57 | 31.57 | -0.06% | 400 |
| Sep 4, 2025 | 31.30 | 31.59 | 31.30 | 31.59 | 31.59 | 0.96% | 853 |
| Sep 3, 2025 | 31.33 | 31.36 | 31.12 | 31.29 | 31.29 | -0.06% | 2,149 |
| Sep 2, 2025 | 31.12 | 31.31 | 31.12 | 31.31 | 31.31 | -0.67% | 417 |
| Aug 29, 2025 | 31.62 | 31.62 | 31.45 | 31.52 | 31.52 | -0.57% | 984 |