FSGS ETF Historical Prices: First Trust SMID Growth Strength ETF

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

FSGS Historical Price Chart: Trends & Patterns

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

Loading chart...

FSGS 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.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

FSGS 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.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 16, 2026	32.92	32.92	32.43	32.45	32.45	943
Oct 15, 2026	32.61	32.87	32.60	32.87	32.87	1.36K
Oct 14, 2026	32.18	32.23	32.03	32.13	32.13	1.64K
Oct 13, 2026	32.49	32.50	32.43	32.50	32.50	6.55K
Oct 12, 2026	32.66	32.66	32.58	32.58	32.58	977
Oct 9, 2026	32.38	32.57	32.38	32.57	32.57	1.39K
Oct 8, 2026	31.86	32.37	31.86	32.34	32.34	1.90K
Oct 7, 2026	32.07	32.07	32.07	32.07	32.07	38
Oct 6, 2026	32.67	32.67	32.46	32.46	32.46	788
Oct 5, 2026	32.43	32.62	32.43	32.50	32.50	1.14K
Oct 2, 2026	32.27	32.27	32.08	32.08	32.08	260
Oct 1, 2026	32.24	32.24	32.07	32.09	32.09	811
Sep 30, 2026	31.78	31.79	31.75	31.75	31.75	716
Sep 29, 2026	31.48	31.72	31.47	31.72	31.72	1.64K
Sep 28, 2026	31.86	31.87	31.81	31.81	31.81	2.74K
Sep 25, 2026	32.15	32.15	32.05	32.05	32.05	575
Sep 24, 2026	31.93	32.00	31.93	32.00	32.00	243
Sep 23, 2026	32.34	32.34	32.09	32.09	32.09	902
Sep 22, 2026	32.70	32.70	32.24	32.39	32.39	2.53K
Sep 21, 2026	32.56	32.58	32.53	32.53	32.54	1.12K
Sep 18, 2026	32.35	32.37	32.35	32.37	32.37	216
Sep 17, 2026	32.92	32.92	32.53	32.55	32.55	1.39K
Sep 16, 2026	32.55	32.55	32.55	32.55	32.55	82
Sep 15, 2026	32.64	32.64	32.64	32.64	32.64	93
Sep 14, 2026	32.99	32.99	32.93	32.99	32.99	7.19K
Sep 11, 2026	32.80	32.83	32.77	32.83	32.83	853
Sep 10, 2026	32.59	32.59	32.59	32.59	32.59	308
Sep 9, 2026	32.89	32.89	32.76	32.76	32.76	960
Sep 8, 2026	33.23	33.23	33.08	33.08	33.08	684
Sep 4, 2026	33.55	33.55	33.55	33.55	33.55	306
Sep 3, 2026	33.72	33.78	33.70	33.78	33.78	851
Sep 2, 2026	33.43	33.49	33.43	33.49	33.49	495
Sep 1, 2026	33.41	33.65	33.35	33.35	33.35	2.13K
Aug 31, 2026	33.70	33.76	33.70	33.76	33.76	915
Aug 28, 2026	34.14	34.14	33.92	33.96	33.96	777
Aug 27, 2026	34.10	34.10	34.05	34.09	34.10	800
Aug 26, 2026	33.88	33.97	33.88	33.94	33.94	1.29K
Aug 25, 2026	33.75	33.76	33.62	33.76	33.76	1.91K
Aug 24, 2026	33.87	33.88	33.79	33.88	33.88	758
Aug 21, 2026	33.97	33.97	33.97	33.97	33.97	155
Aug 20, 2026	33.74	33.74	33.74	33.74	33.74	357
Aug 19, 2026	34.12	34.12	34.04	34.04	34.04	234
Aug 18, 2026	33.95	33.95	33.68	33.68	33.68	619
Aug 17, 2026	33.92	33.92	33.84	33.86	33.86	1.19K
Aug 14, 2026	34.06	34.06	34.03	34.03	34.04	1.01K
Aug 13, 2026	34.12	34.16	34.12	34.16	34.16	2.46K
Aug 12, 2026	33.64	33.77	33.64	33.77	33.77	738
Aug 11, 2026	33.77	33.92	33.77	33.77	33.77	1.94K
Aug 10, 2026	33.74	33.74	33.74	33.74	33.74	100
Aug 7, 2026	33.76	33.76	33.76	33.76	33.76	130

Show:

of 126

Source: Daily exchange trading data. Data as of Oct 16, 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 SMID Growth Strength ETF Historical Prices

What is OHLC data for FSGS?

OHLC stands for Open, High, Low, Close - the four key price points for FSGS 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 FSGS?

The adjusted close price for FSGS 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 FSGS price history go?

FSGS historical price data is available from the ETF's inception on Jun 19, 2017. 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 FSGS data?

FSGS 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 FSGS?

Trading volume for FSGS 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.

FSGS Historical Price Chart: Trends & Patterns

FSGS Historical Price Data Table

Filter Historical Data

Understanding Historical ETF Price Data & OHLC Metrics

Using Historical Prices for Technical Analysis

Frequently Asked Questions About First Trust SMID Growth Strength ETF Historical Prices