MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FICS — First Trust International Developed Capital Strength ETF
NasdaqFirst Trust International Developed Capital Strength ETF
$39.93
+0.36(+0.91%)
- O
- 39.81
- H
- 39.93
- L
- 39.77
- V
- 9K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.93
Period Return+5.47%
Period High$43.38
Period Low$37.25
Avg Daily Volume26.0K
Total Trading Days365
FICS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.81 | $39.93 | $39.77 | $39.93 | +$0.36 | +0.91% | 8,996 | $39.88 | $39.77 $39.93 |
| Oct 1, 2026 | $39.78 | $39.78 | $39.46 | $39.57 | $-0.37 | -0.93% | 6,270 | $39.53 | $39.46 $39.78 |
| Sep 30, 2026 | $40.20 | $40.28 | $39.94 | $39.94 | $-0.38 | -0.95% | 7,633 | $40.08 | $39.94 $40.28 |
| Sep 29, 2026 | $40.47 | $40.47 | $40.11 | $40.33 | $-0.34 | -0.83% | 10,984 | $40.30 | $40.11 $40.47 |
| Sep 28, 2026 | $40.59 | $40.73 | $40.59 | $40.66 | $-0.05 | -0.12% | 2,105 | $40.67 | $40.59 $40.73 |
| Sep 25, 2026 | $40.49 | $40.71 | $40.48 | $40.71 | +$0.21 | +0.51% | 5,486 | $40.57 | $40.48 $40.71 |
| Sep 24, 2026 | $40.58 | $40.58 | $40.27 | $40.51 | $-0.15 | -0.38% | 5,355 | $40.50 | $40.27 $40.58 |
| Sep 23, 2026 | $40.93 | $40.93 | $40.58 | $40.66 | $-0.76 | -1.82% | 7,920 | $40.73 | $40.58 $40.93 |
| Sep 22, 2026 | $41.48 | $41.48 | $41.22 | $41.42 | +$0.22 | +0.53% | 14,996 | $41.37 | $41.22 $41.48 |
| Sep 21, 2026 | $41.03 | $41.22 | $41.03 | $41.19 | +$0.41 | +1.00% | 4,024 | $41.15 | $41.03 $41.22 |
| Sep 18, 2026 | $40.74 | $40.79 | $40.67 | $40.79 | $-0.37 | -0.89% | 3,456 | $40.74 | $40.67 $40.79 |
| Sep 17, 2026 | $41.35 | $41.35 | $41.11 | $41.16 | +$0.23 | +0.56% | 11,334 | $41.17 | $41.11 $41.35 |
| Sep 16, 2026 | $41.09 | $41.25 | $40.91 | $40.93 | $-0.15 | -0.37% | 12,219 | $41.15 | $40.91 $41.25 |
| Sep 15, 2026 | $41.09 | $41.09 | $40.99 | $41.08 | $-0.18 | -0.43% | 6,823 | $41.06 | $40.99 $41.09 |
| Sep 14, 2026 | $41.20 | $41.36 | $41.08 | $41.25 | +$0.02 | +0.06% | 4,972 | $41.23 | $41.08 $41.36 |
| Sep 11, 2026 | $41.34 | $41.34 | $41.19 | $41.23 | +$0.14 | +0.33% | 4,326 | $41.24 | $41.19 $41.34 |
| Sep 10, 2026 | $41.27 | $41.27 | $41.03 | $41.09 | $-0.24 | -0.57% | 8,007 | $41.12 | $41.03 $41.27 |
| Sep 9, 2026 | $41.63 | $41.63 | $41.32 | $41.33 | $-0.61 | -1.45% | 9,188 | $41.42 | $41.32 $41.63 |
| Sep 8, 2026 | $42.12 | $42.16 | $41.94 | $41.94 | $-0.51 | -1.21% | 6,272 | $42.07 | $41.94 $42.16 |
| Sep 4, 2026 | $42.37 | $42.57 | $42.37 | $42.45 | +$0.04 | +0.10% | 6,331 | $42.46 | $42.37 $42.57 |
| Sep 3, 2026 | $42.38 | $42.47 | $42.26 | $42.41 | +$0.42 | +1.00% | 8,456 | $42.38 | $42.26 $42.47 |
| Sep 2, 2026 | $41.97 | $41.99 | $41.89 | $41.99 | +$0.14 | +0.34% | 2,663 | $41.95 | $41.89 $41.99 |
| Sep 1, 2026 | $42.13 | $42.13 | $41.78 | $41.85 | $-0.38 | -0.91% | 7,210 | $41.89 | $41.78 $42.13 |
| Aug 31, 2026 | $42.39 | $42.39 | $42.18 | $42.23 | $-0.16 | -0.38% | 10,836 | $42.24 | $42.18 $42.39 |
| Aug 28, 2026 | $42.61 | $42.61 | $42.29 | $42.39 | $-0.09 | -0.20% | 8,381 | $42.45 | $42.29 $42.61 |
| Aug 27, 2026 | $42.43 | $42.56 | $42.37 | $42.48 | $-0.30 | -0.70% | 7,661 | $42.49 | $42.37 $42.56 |
| Aug 26, 2026 | $43.00 | $43.05 | $42.76 | $42.78 | $-0.18 | -0.42% | 7,056 | $42.92 | $42.76 $43.05 |
| Aug 25, 2026 | $42.82 | $42.97 | $42.80 | $42.96 | +$0.33 | +0.77% | 12,358 | $42.89 | $42.80 $42.97 |
| Aug 24, 2026 | $42.59 | $42.71 | $42.59 | $42.63 | +$0.04 | +0.08% | 2,622 | $42.64 | $42.59 $42.71 |
| Aug 21, 2026 | $42.56 | $42.64 | $42.56 | $42.60 | +$0.36 | +0.86% | 5,034 | $42.59 | $42.56 $42.64 |