Skip to main content
FCFY logo

First Trust S&P 500 Diversified Free Cash Flow ETF

FCFYNYSEARCAFirst TrustEquity

$31.12Today:- (-)1Y +16.85%

As of Oct 23, 2026 close

Assets (AUM)
$1.46M
Expense ratio
0.60%
Dividend yield
1.21%
Holdings
100
52-week range
$24.92$31.01
Volume (live)
-
Avg. volume (3M)
1.54K

FCFY ETF Historical Prices: First Trust S&P 500 Diversified Free Cash Flow ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FCFY Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FCFY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FCFY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202631.1231.1231.1231.1231.12127
Oct 22, 202631.3031.5631.3031.5631.561.90K
Oct 21, 202630.5930.5930.5930.5930.5965
Oct 20, 202630.5030.6230.4530.6230.621.19K
Oct 19, 202630.0530.0530.0530.0530.0548
Oct 16, 202630.2930.2930.0530.0530.05712
Oct 15, 202630.1730.2730.1730.2730.27663
Oct 14, 202629.4729.5729.4729.5729.57657
Oct 13, 202629.7729.7729.7729.7729.779
Oct 12, 202629.4829.4829.4829.4829.499
Oct 9, 202629.4329.4329.4329.4329.42128
Oct 8, 202629.5529.5529.5529.5529.5545
Oct 7, 202629.1829.1829.1829.1829.1812
Oct 6, 202629.2629.2629.2629.2629.2635
Oct 5, 202629.0029.1729.0029.1529.151.85K
Oct 2, 202629.0929.0929.0929.0929.0914
Oct 1, 202629.0229.0729.0229.0729.07672
Sep 30, 202628.9828.9828.8728.8728.871.34K
Sep 29, 202628.8928.8928.8928.8928.89129
Sep 28, 202628.8928.9328.8928.9328.931.27K
Sep 25, 202629.2729.3029.2029.2729.2822.89K
Sep 24, 202629.1429.1429.1429.1429.14151
Sep 23, 202629.6529.6529.5329.5329.45136
Sep 22, 202629.9329.9329.7529.7529.681.76K
Sep 21, 202630.0930.0930.0430.0429.971.48K
Sep 18, 202630.0230.0229.9329.9329.85334
Sep 17, 202630.4230.4430.4230.4330.351.11K
Sep 16, 202630.4430.4430.0430.1330.053.68K
Sep 15, 202630.6730.6730.6430.6430.562.11K
Sep 14, 202630.5130.7130.5130.6930.611.59K
Sep 11, 202630.4330.4430.3830.4330.3522.67K
Sep 10, 202629.9129.9129.9129.9129.8444
Sep 9, 202629.9329.9329.7629.7629.68129
Sep 8, 202630.0330.0330.0330.0329.9552
Sep 4, 202630.7830.7830.6930.6930.61539
Sep 3, 202630.8231.0130.8230.9730.891.47K
Sep 2, 202630.5930.6230.5930.6230.54610
Sep 1, 202630.2430.2430.2430.2430.1621
Aug 31, 202630.3430.4130.3430.4130.33516
Aug 28, 202630.6030.6030.5930.5930.51301
Aug 27, 202630.4830.4830.4830.4830.4028
Aug 26, 202630.3130.4030.3130.4030.33868
Aug 25, 202630.3830.3830.3830.3830.30108
Aug 24, 202630.3930.4330.3930.4330.36264
Aug 21, 202630.2030.3430.2030.3430.26155
Aug 20, 202630.2830.2830.0830.0830.0012.88K
Aug 19, 202630.3130.3130.3130.3130.2313
Aug 18, 202630.0230.0230.0230.0229.94176
Aug 17, 202629.9929.9929.8729.8729.791.42K
Aug 14, 202630.4130.4130.4130.4130.33138
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About First Trust S&P 500 Diversified Free Cash Flow ETF Historical Prices

What is OHLC data for FCFY?

OHLC stands for Open, High, Low, Close - the four key price points for FCFY during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FCFY?

The adjusted close price for FCFY is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FCFY price history go?

FCFY historical price data is available from the ETF's inception on Aug 22, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FCFY data?

FCFY historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FCFY?

Trading volume for FCFY indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.