First Trust International Developed Capital Strength ETF
FICS · NASDAQ
Market closed$42.10$0.001400 (+0.00%)After hours $42.10 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 133.00 |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 171.00 |
| July 17, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 4.00 |
| July 17, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 201.56 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | — |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | — |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | — |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | — |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | — |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 7.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 7.00 |
| July 17, 2026 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 7.00 |
| July 17, 2026 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 1.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 7.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.01 | $42.01 | $42.01 | 12.44 |
| July 17, 2026 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 764.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 1.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 100.44 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 6.56 |
| July 17, 2026 | $42.07 | $42.10 | $42.07 | $42.10 | $42.10 | 9.44 |
| July 17, 2026 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 153.56 |
| July 17, 2026 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 28.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 56.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | — |
| July 17, 2026 | $42.07 | $42.07 | $42.07 | $42.07 | $42.07 | 30.00 |
| July 17, 2026 | $41.99 | $41.99 | $41.99 | $41.99 | $41.99 | — |
| July 17, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 7.00 |
| July 17, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 23.00 |
| July 17, 2026 | $42.06 | $42.06 | $42.06 | $42.06 | $42.06 | 125.00 |
| July 17, 2026 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 321.61 |
| July 17, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | — |
| July 17, 2026 | $42.10 | $42.10 | $42.10 | $42.10 | $42.10 | 40.00 |
| July 17, 2026 | $42.05 | $42.08 | $42.05 | $42.08 | $42.08 | 9.39 |
| July 17, 2026 | $42.10 | $42.10 | $42.05 | $42.05 | $42.05 | 1.49K |
| July 17, 2026 | $42.07 | $42.10 | $42.06 | $42.10 | $42.10 | 2.22K |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 554.00 |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 9.39 |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 546.00 |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 2.29K |
| July 17, 2026 | $42.11 | $42.11 | $42.11 | $42.11 | $42.11 | 147.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 730.00 |
| July 17, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 217.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | — |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 3.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 1.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 23.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 1.39 |
| July 17, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 38.61 |
| July 17, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 41.00 |
| July 17, 2026 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 5.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 2.39 |
| July 17, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 371.52 |
| July 17, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | — |
| July 17, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 175.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.12 | $42.12 | $42.12 | 29.00 |
| July 17, 2026 | $42.20 | $42.20 | $42.13 | $42.13 | $42.13 | 5.00 |
| July 17, 2026 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 23.00 |
| July 17, 2026 | $42.11 | $42.16 | $42.11 | $42.16 | $42.16 | 6.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 6.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 2.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 30.00 |
| July 17, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 406.52 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 2.48 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 1.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 446.00 |
| July 17, 2026 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 951.00 |
| July 17, 2026 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 279.52 |
| July 17, 2026 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 19.48 |
| July 17, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 137.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 1.00 |
| July 17, 2026 | $42.12 | $42.15 | $42.12 | $42.15 | $42.15 | 34.00 |
| July 17, 2026 | $42.13 | $42.17 | $42.13 | $42.17 | $42.17 | 20.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 19.00 |
| July 17, 2026 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 1.90K |
| July 17, 2026 | $42.11 | $42.14 | $42.10 | $42.14 | $42.14 | — |
| July 17, 2026 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 19.48 |
| July 17, 2026 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 178.52 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 7.00 |
| July 17, 2026 | $42.18 | $42.18 | $42.11 | $42.11 | $42.11 | 23.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 1.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 2.00 |
| July 17, 2026 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | — |
| July 17, 2026 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | — |
| July 17, 2026 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | — |