First Trust International Developed Capital Strength ETF (FICS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.320232896652 | 34.35 | 34.45 | 33.51 | 29778 | 33.95326552 | SP |
| 4 | -0.86 | -2.4348810872 | 35.32 | 35.51 | 33.51 | 21667 | 34.60486809 | SP |
| 12 | -0.58 | -1.65525114155 | 35.04 | 35.66 | 33.51 | 29808 | 34.79026828 | SP |
| 26 | 0.65 | 1.92250813369 | 33.81 | 35.66 | 33.0576 | 28798 | 34.48970236 | SP |
| 52 | 2.54 | 7.95739348371 | 31.92 | 35.66 | 28.86 | 22974 | 33.53826161 | SP |
| 156 | -1.4 | -3.90407138873 | 35.86 | 37.6 | 25.28 | 15716 | 32.27885376 | SP |
| 260 | 4.26 | 14.1059602649 | 30.2 | 37.6 | 25.28 | 13407 | 32.29586155 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723242900 | 34.46 | 0.14 | 0.41 | 34.29 | 34.46 | 34.23 | 27135 |
| 1723156500 | 34.32 | 0.34 | 1.00 | 34.09 | 34.33 | 34.01 | 17418 |
| 1723070100 | 33.98 | 0.17 | 0.50 | 34.23 | 34.3 | 33.94 | 17743 |
| 1722983700 | 33.81 | 0.07 | 0.21 | 33.57 | 33.91 | 33.509999 | 72843 |
| 1722897300 | 33.74 | -0.64 | -1.86 | 33.59 | 33.7881 | 33.59 | 22786 |
| 1722638100 | 34.38 | -0.13 | -0.38 | 34.35 | 34.44 | 34.229 | 19469 |
| 1722551700 | 34.51 | -0.65 | -1.85 | 35.04 | 35.04 | 34.362 | 16513 |
| 1722465300 | 35.16 | 0.15 | 0.43 | 35.18 | 35.34 | 35.105 | 19351 |
| 1722378900 | 35.01 | 0.18 | 0.52 | 34.88 | 35.03 | 34.87 | 28007 |
| 1722292500 | 34.83 | -0.25 | -0.71 | 34.88 | 34.88 | 34.7204 | 8066 |
| 1722033300 | 35.08 | 0.49 | 1.42 | 34.85 | 35.1 | 34.8499 | 17335 |
| 1721946900 | 34.59 | -0.04 | -0.12 | 34.6 | 34.83 | 34.461 | 51261 |
| 1721860500 | 34.63 | -0.22 | -0.63 | 34.81 | 34.919 | 34.63 | 13498 |
| 1721774100 | 34.85 | -0.23 | -0.66 | 35 | 35 | 34.845 | 10938 |
| 1721687700 | 35.08 | 0.27 | 0.78 | 35.07 | 35.08 | 34.9 | 20652 |
| 1721428500 | 34.81 | -0.21 | -0.60 | 34.99 | 34.99 | 34.75 | 17728 |
| 1721342100 | 35.02 | -0.22 | -0.61 | 35.42 | 35.42 | 34.9526 | 16796 |
| 1721255700 | 35.2365 | -0.04 | -0.12 | 35.12 | 35.291 | 35.12 | 14275 |
| 1721169300 | 35.28 | 0.16 | 0.44 | 35 | 35.28 | 35 | 26890 |
| 1721082900 | 35.1238 | -0.32 | -0.89 | 35.37 | 35.37 | 35.095 | 12141 |
| 1720823700 | 35.44 | 0.43 | 1.23 | 35.32 | 35.51 | 35.31 | 14242 |
| 1720737300 | 35.01 | 0.2 | 0.57 | 35.11 | 35.16 | 34.98 | 60388 |
| 1720650900 | 34.81 | 0.31 | 0.90 | 34.72 | 34.81 | 34.59 | 18742 |
| 1720564500 | 34.5 | -0.19 | -0.55 | 34.57 | 34.62 | 34.4428 | 24509 |
| 1720478100 | 34.69 | -0.02 | -0.06 | 34.89 | 34.89 | 34.64 | 30124 |
| 1720218900 | 34.71 | 0.16 | 0.45 | 34.71 | 34.81 | 34.553 | 50455 |
| 1720040640 | 34.5545 | 0.34 | 1.01 | 34.54 | 34.63 | 34.5 | 19579 |
| 1719959700 | 34.21 | -0.12 | -0.35 | 34.09 | 34.23 | 33.9601 | 23798 |
| 1719873300 | 34.33 | -0.02 | -0.06 | 34.46 | 34.52 | 34.25 | 98145 |
| 1719614100 | 34.3519 | 0 | 0.00 | 34.3519 | 34.3519 | 34.3519 | 0 |
| 1719527700 | 34.3519 | -0.28 | -0.82 | 34.4 | 34.449 | 34.2701 | 17922 |
| 1719441300 | 34.6363 | -0.28 | -0.81 | 34.66 | 34.7 | 34.52 | 18152 |
| 1719354900 | 34.92 | -0.11 | -0.31 | 34.86 | 34.99 | 34.79 | 66334 |
| 1719268500 | 35.03 | 0.25 | 0.72 | 34.99 | 35.23 | 34.99 | 24569 |
| 1719009300 | 34.78 | -0.23 | -0.66 | 34.74 | 34.86 | 34.71 | 101357 |
| 1718922900 | 35.01 | -0.05 | -0.14 | 34.84 | 35.07 | 34.84 | 20467 |
| 1718750100 | 35.06 | 0.27 | 0.78 | 34.93 | 35.09 | 34.93 | 247029 |
| 1718663700 | 34.7884 | 0.24 | 0.69 | 34.55 | 34.81 | 34.54 | 35997 |
| 1718404500 | 34.55 | -0.47 | -1.34 | 34.54 | 34.59 | 34.36 | 21077 |
| 1718318100 | 35.0204 | -0.4 | -1.14 | 35.24 | 35.24 | 34.88 | 20460 |
| 1718231700 | 35.4245 | 0.58 | 1.66 | 35.5 | 35.6 | 35.38 | 14125 |
| 1718145300 | 34.8471 | -0.29 | -0.82 | 34.89 | 34.9 | 34.6586 | 28503 |
| 1718058900 | 35.135 | -0.14 | -0.38 | 35.08 | 35.17 | 34.97 | 29732 |
| 1717799700 | 35.27 | -0.39 | -1.09 | 35.27 | 35.47 | 35.27 | 17080 |
| 1717713300 | 35.66 | 0.21 | 0.60 | 35.57 | 35.66 | 35.5295 | 15366 |
| 1717626900 | 35.4472 | 0.37 | 1.05 | 35.4 | 35.48 | 35.2499 | 21860 |
| 1717540500 | 35.08 | -0.06 | -0.17 | 35.14 | 35.14 | 34.81 | 32543 |
| 1717454100 | 35.14 | 0.08 | 0.23 | 35.14 | 35.2799 | 34.98 | 19437 |
| 1717194900 | 35.0606 | 0.39 | 1.13 | 34.97 | 35.07 | 34.78 | 25634 |
| 1717108500 | 34.6684 | 0.17 | 0.50 | 34.68 | 34.779 | 34.63 | 19110 |
| 1717022100 | 34.4946 | -0.44 | -1.25 | 34.71 | 34.71 | 34.4946 | 32064 |
| 1716935700 | 34.93 | -0.17 | -0.48 | 35.18 | 35.18 | 34.93 | 7105 |
| 1716590100 | 35.1 | 0.18 | 0.52 | 35.05 | 35.16 | 35.0499 | 12717 |
| 1716503700 | 34.92 | -0.03 | -0.08 | 35.34 | 35.34 | 34.83 | 10758 |
| 1716417300 | 34.948 | -0.21 | -0.60 | 35.03 | 35.09 | 34.875 | 23550 |
| 1716330900 | 35.1597 | 0.08 | 0.23 | 35.08 | 35.18 | 35.06 | 12765 |
| 1716244500 | 35.0806 | -0.06 | -0.18 | 35.21 | 35.21 | 35.07 | 10385 |
| 1715985300 | 35.1421 | 0.1 | 0.29 | 35.04 | 35.1639 | 34.98 | 8776 |
| 1715898900 | 35.04 | -0.16 | -0.45 | 35.07 | 35.135 | 35.04 | 9940 |
| 1715812500 | 35.198 | 0.34 | 0.97 | 35.03 | 35.198 | 34.9799 | 10517 |
| 1715726100 | 34.86 | 0.08 | 0.23 | 34.84 | 34.88 | 34.76 | 16203 |
| 1715639700 | 34.7816 | -0.1 | -0.28 | 34.92 | 34.92 | 34.76 | 22295 |
| 1715380500 | 34.8789 | 0.09 | 0.26 | 34.87 | 34.91 | 34.82 | 19289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
