FCFY Historical Prices
NYSEARCA: FCFYFirst TrustMid-Cap ValueETFUSD
29.550.00 (0.00%)
Market open · Delayed 15 min · as of Oct 9, 9:46 AM ET
FCFY price history
The price history for First (FCFY) on this page begins on August 28, 2023, when the stock closed at $20.47; it most recently closed at $29.26 on October 5, 2026. The highest price in this record is $31.01, reached on August 31, 2026; the latest close is 5.6% below that peak. Over roughly 3 years the share price changed +43.0%, a 12.2% compound annual price return (excluding dividends).
In the last 12 months alone, FCFY has gained 9.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
FCFY returns
1 week
+1.29%
1 month
-2.56%
3 months
+5.16%
6 months
+15.24%
Year to date
+5.77%
1 year
+9.19%
3 years
+49.85%
FCFY price return, excluding dividends.
FCFY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.26 | +5.77% |
| 2025 | 27.66 | +13.92% |
| 2024 | 24.28 | +10.29% |
| 2023* | 22.02 | +7.58% |
FCFY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.26 | 29.26 | 29.26 | 29.26 | +0.36% | |
| 29.00 | 29.17 | 29.00 | 29.15 | +0.20% | |
| 29.09 | 29.09 | 29.09 | 29.09 | +0.07% | |
| 29.02 | 29.07 | 29.02 | 29.07 | +0.71% | |
| 28.98 | 28.98 | 28.87 | 28.87 | -0.07% | |
| 28.89 | 28.89 | 28.89 | 28.89 | -0.14% | |
| 28.89 | 28.93 | 28.89 | 28.93 | -1.19% | |
| 29.28 | 29.30 | 29.20 | 29.28 | +0.46% | |
| 29.14 | 29.14 | 29.14 | 29.14 | -1.31% | |
| 29.65 | 29.65 | 29.53 | 29.53 | -0.76% | |
| 29.93 | 29.93 | 29.75 | 29.75 | -0.97% | |
| 30.09 | 30.09 | 30.04 | 30.04 | +0.38% | |
| 30.02 | 30.02 | 29.93 | 29.93 | -1.63% | |
| 30.42 | 30.44 | 30.42 | 30.43 | +1.00% | |
| 30.44 | 30.44 | 30.04 | 30.13 | -1.66% | |
| 30.67 | 30.67 | 30.64 | 30.64 | -0.18% | |
| 30.51 | 30.71 | 30.51 | 30.69 | +0.85% | |
| 30.43 | 30.44 | 30.38 | 30.43 | +1.73% | |
| 29.91 | 29.91 | 29.91 | 29.91 | +0.52% | |
| 29.93 | 29.93 | 29.76 | 29.76 | -0.89% | |
| 30.03 | 30.03 | 30.03 | 30.03 | -2.16% | |
| 30.78 | 30.78 | 30.69 | 30.69 | -0.90% | |
| 30.82 | 31.01 | 30.82 | 30.97 | +1.13% | |
| 30.59 | 30.62 | 30.59 | 30.62 | +1.27% | |
| 30.24 | 30.24 | 30.24 | 30.24 | -0.56% | |
| 30.34 | 30.41 | 30.34 | 30.41 | -0.59% | |
| 30.60 | 30.60 | 30.59 | 30.59 | +0.35% | |
| 30.48 | 30.48 | 30.48 | 30.48 | +0.25% | |
| 30.31 | 30.40 | 30.31 | 30.40 | +0.07% | |
| 30.38 | 30.38 | 30.38 | 30.38 | -0.17% | |
| 30.39 | 30.44 | 30.39 | 30.44 | +0.31% | |
| 30.20 | 30.34 | 30.20 | 30.34 | +0.86% | |
| 30.28 | 30.28 | 30.08 | 30.08 | -0.75% | |
| 30.31 | 30.31 | 30.31 | 30.31 | +0.97% | |
| 30.02 | 30.02 | 30.02 | 30.02 | +0.49% | |
| 29.99 | 29.99 | 29.87 | 29.87 | -1.78% | |
| 30.41 | 30.41 | 30.41 | 30.41 | -0.27% | |
| 30.17 | 30.49 | 30.07 | 30.49 | +2.07% | |
| 29.88 | 29.88 | 29.88 | 29.88 | -0.32% | |
| 30.01 | 30.01 | 29.97 | 29.97 | -0.22% | |
| 29.95 | 30.04 | 29.95 | 30.04 | +0.45% | |
| 29.90 | 29.90 | 29.90 | 29.90 | +1.33% | |
| 29.51 | 29.51 | 29.51 | 29.51 | -0.48% | |
| 29.67 | 29.67 | 29.65 | 29.65 | -0.22% | |
| 29.57 | 29.72 | 29.57 | 29.72 | +2.60% | |
| 28.96 | 28.96 | 28.96 | 28.96 | +1.19% | |
| 28.62 | 28.62 | 28.62 | 28.62 | -0.40% | |
| 29.25 | 29.25 | 28.45 | 28.74 | -1.78% | |
| 29.45 | 29.45 | 29.26 | 29.26 | -0.12% | |
| 29.29 | 29.29 | 29.29 | 29.29 | +2.95% | |
| 28.45 | 28.45 | 28.45 | 28.45 | +2.19% | |
| 27.84 | 27.84 | 27.84 | 27.84 | +1.74% | |
| 27.39 | 27.39 | 27.34 | 27.37 | -1.64% | |
| 27.82 | 27.82 | 27.82 | 27.82 | -0.48% | |
| 27.87 | 27.96 | 27.87 | 27.96 | -0.02% | |
| 27.96 | 27.96 | 27.96 | 27.96 | -0.41% | |
| 28.05 | 28.08 | 27.98 | 28.08 | -0.03% | |
| 28.08 | 28.08 | 28.08 | 28.08 | +1.21% | |
| 27.75 | 27.75 | 27.75 | 27.75 | +0.16% | |
| 27.69 | 27.70 | 27.69 | 27.70 | -0.87% | |
| 27.95 | 27.95 | 27.95 | 27.95 | +0.59% | |
| 27.78 | 27.78 | 27.78 | 27.78 | +0.38% | |
| 27.68 | 27.68 | 27.68 | 27.68 | +0.97% | |
| 27.41 | 27.41 | 27.41 | 27.41 | -1.49% | |
| 27.82 | 27.82 | 27.82 | 27.82 | +0.51% | |
| 27.34 | 27.71 | 27.34 | 27.68 | +0.38% | |
| 27.58 | 27.58 | 27.58 | 27.58 | +0.73% | |
| 27.38 | 27.38 | 27.38 | 27.38 | +1.43% | |
| 26.99 | 26.99 | 26.99 | 26.99 | -0.64% | |
| 27.17 | 27.17 | 27.17 | 27.17 | -0.08% | |
| 27.19 | 27.19 | 27.19 | 27.19 | +1.26% | |
| 26.85 | 26.85 | 26.85 | 26.85 | -0.53% | |
| 26.99 | 26.99 | 26.99 | 26.99 | +0.61% | |
| 26.83 | 26.83 | 26.83 | 26.83 | -0.24% | |
| 26.89 | 26.89 | 26.89 | 26.89 | +0.03% | |
| 26.89 | 26.89 | 26.89 | 26.89 | -0.10% | |
| 26.91 | 26.91 | 26.91 | 26.91 | -2.49% | |
| 27.60 | 27.60 | 27.60 | 27.60 | -0.66% | |
| 27.78 | 27.78 | 27.78 | 27.78 | -0.46% | |
| 27.91 | 27.91 | 27.91 | 27.91 | +0.95% | |
| 27.53 | 27.65 | 27.53 | 27.65 | +0.44% | |
| 27.53 | 27.53 | 27.53 | 27.53 | -1.54% | |
| 27.96 | 27.96 | 27.96 | 27.96 | -0.08% | |
| 27.98 | 27.98 | 27.98 | 27.98 | -0.35% | |
| 28.08 | 28.08 | 28.08 | 28.08 | -1.80% | |
| 28.67 | 28.67 | 28.59 | 28.59 | +0.61% | |
| 28.42 | 28.42 | 28.42 | 28.42 | -1.02% | |
| 28.71 | 28.71 | 28.71 | 28.71 | -1.16% | |
| 28.95 | 29.05 | 28.92 | 29.05 | +1.63% | |
| 28.58 | 28.58 | 28.58 | 28.58 | +1.52% | |
| 28.16 | 28.16 | 28.16 | 28.16 | +0.68% | |
| 27.97 | 27.97 | 27.97 | 27.97 | +0.03% | |
| 27.96 | 27.96 | 27.96 | 27.96 | -0.06% | |
| 27.86 | 27.98 | 27.86 | 27.98 | +2.56% | |
| 27.28 | 27.28 | 27.28 | 27.28 | +0.46% | |
| 27.15 | 27.15 | 27.15 | 27.15 | +1.29% | |
| 26.81 | 26.81 | 26.81 | 26.81 | -0.89% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +1.76% | |
| 26.58 | 26.58 | 26.58 | 26.58 | +0.25% | |
| 26.51 | 26.51 | 26.51 | 26.51 | -0.14% | |
| 26.55 | 26.55 | 26.55 | 26.55 | -0.69% | |
| 26.74 | 26.74 | 26.73 | 26.73 | -0.76% | |
| 26.94 | 26.94 | 26.94 | 26.94 | -0.73% | |
| 27.14 | 27.14 | 27.14 | 27.14 | +0.33% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +0.21% | |
| 26.99 | 26.99 | 26.99 | 26.99 | -0.38% | |
| 26.99 | 27.09 | 26.99 | 27.09 | +0.94% | |
| 26.84 | 26.84 | 26.84 | 26.84 | -0.60% | |
| 27.00 | 27.00 | 27.00 | 27.00 | 0.00% | |
| 27.00 | 27.00 | 27.00 | 27.00 | +1.45% | |
| 26.62 | 26.62 | 26.62 | 26.62 | +0.36% | |
| 26.52 | 26.52 | 26.52 | 26.52 | +0.33% | |
| 26.43 | 26.43 | 26.43 | 26.43 | -0.15% | |
| 26.31 | 26.47 | 26.31 | 26.47 | +0.05% | |
| 26.43 | 26.46 | 26.43 | 26.46 | -1.27% | |
| 26.82 | 26.82 | 26.79 | 26.80 | -0.34% | |
| 26.85 | 26.89 | 26.81 | 26.89 | -0.14% | |
| 26.93 | 26.93 | 26.93 | 26.93 | +0.52% | |
| 26.79 | 26.79 | 26.79 | 26.79 | +1.51% | |
| 26.39 | 26.39 | 26.39 | 26.39 | +0.89% | |
| 26.21 | 26.21 | 26.16 | 26.16 | +0.62% | |
| 26.00 | 26.00 | 26.00 | 26.00 | +0.22% | |
| 25.80 | 25.94 | 25.80 | 25.94 | +1.83% | |
| 25.50 | 25.50 | 25.48 | 25.48 | -1.07% | |
| 25.75 | 25.75 | 25.75 | 25.75 | -0.30% | |
| 25.83 | 25.83 | 25.83 | 25.83 | +1.73% | |
| 25.39 | 25.39 | 25.39 | 25.39 | -0.77% | |
| 25.59 | 25.59 | 25.59 | 25.59 | +0.34% | |
| 25.50 | 25.50 | 25.50 | 25.50 | +0.35% | |
| 25.41 | 25.41 | 25.41 | 25.41 | +0.13% | |
| 25.38 | 25.38 | 25.38 | 25.38 | +1.82% | |
| 24.92 | 24.92 | 24.92 | 24.92 | +0.02% | |
| 24.92 | 24.92 | 24.92 | 24.92 | -1.64% | |
| 25.33 | 25.33 | 25.33 | 25.33 | -0.68% | |
| 25.51 | 25.51 | 25.51 | 25.51 | +0.49% | |
| 25.38 | 25.38 | 25.38 | 25.38 | -0.05% | |
| 25.40 | 25.40 | 25.40 | 25.40 | +0.93% | |
| 25.16 | 25.16 | 25.16 | 25.16 | -0.92% | |
| 25.39 | 25.39 | 25.39 | 25.39 | +0.34% | |
| 25.31 | 25.31 | 25.31 | 25.31 | -1.25% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +0.97% | |
| 25.38 | 25.38 | 25.38 | 25.38 | +0.57% | |
| 25.24 | 25.24 | 25.24 | 25.24 | -0.27% | |
| 25.31 | 25.31 | 25.31 | 25.31 | -1.47% | |
| 25.68 | 25.68 | 25.68 | 25.68 | -0.44% | |
| 26.04 | 26.04 | 25.80 | 25.80 | -1.24% | |
| 25.84 | 26.12 | 25.84 | 26.12 | -0.23% | |
| 26.18 | 26.18 | 26.18 | 26.18 | -1.02% | |
| 26.40 | 26.45 | 26.40 | 26.45 | -0.16% | |
| 26.50 | 26.50 | 26.50 | 26.50 | +0.29% | |
| 26.42 | 26.42 | 26.42 | 26.42 | -0.82% | |
| 26.73 | 26.73 | 26.64 | 26.64 | -0.18% | |
| 26.69 | 26.69 | 26.69 | 26.69 | -0.79% | |
| 26.90 | 26.90 | 26.90 | 26.90 | +1.26% | |
| 26.56 | 26.56 | 26.56 | 26.56 | -0.12% | |
| 26.60 | 26.60 | 26.60 | 26.60 | +1.03% | |
| 26.28 | 26.33 | 26.28 | 26.33 | -2.23% | |
| 26.85 | 26.93 | 26.85 | 26.93 | +0.67% | |
| 26.64 | 26.75 | 26.64 | 26.75 | -1.23% | |
| 27.08 | 27.08 | 27.08 | 27.08 | +1.04% | |
| 26.80 | 26.80 | 26.80 | 26.80 | -0.40% | |
| 26.91 | 26.91 | 26.91 | 26.91 | +1.08% | |
| 26.62 | 26.62 | 26.62 | 26.62 | -2.66% | |
| 27.35 | 27.35 | 27.35 | 27.35 | -0.44% | |
| 27.47 | 27.47 | 27.47 | 27.47 | +0.58% | |
| 27.31 | 27.31 | 27.31 | 27.31 | -0.15% | |
| 27.35 | 27.35 | 27.35 | 27.35 | +2.36% | |
| 26.72 | 26.72 | 26.72 | 26.72 | -1.22% | |
| 27.05 | 27.05 | 27.05 | 27.05 | +1.86% | |
| 26.55 | 26.55 | 26.55 | 26.55 | -2.95% | |
| 27.33 | 27.36 | 27.33 | 27.36 | +0.73% | |
| 27.16 | 27.16 | 27.16 | 27.16 | +0.09% | |
| 27.06 | 27.14 | 27.06 | 27.14 | -0.67% | |
| 27.46 | 27.46 | 27.31 | 27.32 | -0.74% | |
| 27.45 | 27.52 | 27.45 | 27.52 | -0.53% | |
| 27.67 | 27.67 | 27.67 | 27.67 | +0.49% | |
| 27.53 | 27.53 | 27.53 | 27.53 | -0.83% | |
| 27.77 | 27.77 | 27.77 | 27.77 | +0.62% | |
| 27.59 | 27.59 | 27.59 | 27.59 | +1.86% | |
| 27.09 | 27.09 | 27.09 | 27.09 | -2.15% | |
| 27.68 | 27.68 | 27.68 | 27.68 | -1.10% | |
| 27.99 | 28.00 | 27.99 | 27.99 | -0.02% | |
| 28.00 | 28.00 | 28.00 | 28.00 | +0.42% | |
| 27.88 | 27.88 | 27.88 | 27.88 | -0.67% | |
| 28.07 | 28.07 | 28.07 | 28.07 | -0.97% | |
| 28.34 | 28.34 | 28.34 | 28.34 | -0.01% | |
| 28.35 | 28.35 | 28.35 | 28.35 | +1.21% | |
| 28.03 | 28.03 | 28.01 | 28.01 | -1.36% | |
| 28.39 | 28.39 | 28.39 | 28.39 | +1.58% | |
| 27.95 | 27.95 | 27.95 | 27.95 | +1.04% | |
| 27.76 | 27.80 | 27.66 | 27.66 | 0.00% | |
| 27.66 | 27.66 | 27.66 | 27.66 | -0.83% | |
| 27.89 | 27.89 | 27.89 | 27.89 | -0.09% | |
| 27.92 | 27.92 | 27.92 | 27.92 | -0.42% | |
| 28.04 | 28.04 | 28.04 | 28.04 | +0.03% | |
| 28.05 | 28.05 | 28.03 | 28.03 | +0.47% | |
| 27.88 | 27.90 | 27.86 | 27.90 | -0.45% | |
| 28.08 | 28.08 | 28.02 | 28.02 | +0.49% | |
| 27.89 | 27.89 | 27.89 | 27.89 | +0.30% | |
| 28.03 | 28.03 | 27.80 | 27.80 | +0.00% | |
| 27.80 | 27.80 | 27.80 | 27.80 | -0.23% | |
| 27.87 | 27.87 | 27.87 | 27.87 | -0.54% | |
| 28.02 | 28.02 | 28.02 | 28.02 | +0.35% | |
| 27.92 | 27.92 | 27.92 | 27.92 | -1.01% | |
| 28.20 | 28.21 | 28.20 | 28.21 | +0.71% | |
| 28.01 | 28.01 | 28.01 | 28.01 | +1.93% | |
| 27.48 | 27.48 | 27.48 | 27.48 | +0.12% | |
| 27.44 | 27.44 | 27.44 | 27.44 | -0.56% | |
| 27.60 | 27.60 | 27.60 | 27.60 | +0.60% | |
| 27.43 | 27.43 | 27.43 | 27.43 | +0.14% | |
| 27.40 | 27.40 | 27.40 | 27.40 | +1.47% | |
| 26.95 | 27.00 | 26.95 | 27.00 | +0.60% | |
| 26.99 | 27.03 | 26.84 | 26.84 | -0.08% | |
| 26.86 | 26.86 | 26.86 | 26.86 | +0.56% | |
| 26.71 | 26.71 | 26.71 | 26.71 | +0.38% | |
| 26.61 | 26.61 | 26.61 | 26.61 | +1.43% | |
| 26.23 | 26.23 | 26.23 | 26.23 | +0.14% | |
| 26.19 | 26.19 | 26.19 | 26.19 | +2.83% | |
| 25.47 | 25.47 | 25.47 | 25.47 | -1.08% | |
| 25.75 | 25.75 | 25.75 | 25.75 | -0.51% | |
| 25.88 | 25.88 | 25.88 | 25.88 | +0.32% | |
| 25.80 | 25.80 | 25.80 | 25.80 | -2.20% | |
| 26.38 | 26.38 | 26.38 | 26.38 | -0.77% | |
| 26.96 | 26.96 | 26.59 | 26.59 | -1.09% | |
| 26.88 | 26.88 | 26.88 | 26.88 | +0.70% | |
| 26.69 | 26.69 | 26.69 | 26.69 | +0.55% | |
| 26.56 | 26.56 | 26.55 | 26.55 | +0.24% | |
| 26.48 | 26.48 | 26.48 | 26.48 | +0.71% | |
| 26.29 | 26.29 | 26.29 | 26.29 | -1.19% | |
| 26.61 | 26.61 | 26.61 | 26.61 | +1.27% | |
| 26.28 | 26.28 | 26.28 | 26.28 | -1.44% | |
| 26.66 | 26.66 | 26.66 | 26.66 | -0.51% | |
| 26.80 | 26.80 | 26.80 | 26.80 | +0.44% | |
| 26.68 | 26.68 | 26.68 | 26.68 | +0.04% | |
| 26.96 | 26.96 | 26.67 | 26.67 | -1.33% | |
| 27.10 | 27.18 | 27.03 | 27.03 | -0.68% | |
| 27.26 | 27.26 | 27.22 | 27.22 | +0.86% | |
| 27.07 | 27.07 | 26.98 | 26.98 | -0.10% | |
| 26.88 | 27.01 | 26.88 | 27.01 | +0.35% | |
| 27.08 | 27.08 | 26.92 | 26.92 | -0.65% | |
| 26.94 | 27.10 | 26.94 | 27.10 | +1.34% | |
| 26.65 | 26.74 | 26.65 | 26.74 | +1.15% | |
| 26.43 | 26.43 | 26.43 | 26.43 | +0.98% | |
| 26.20 | 26.20 | 26.18 | 26.18 | -1.84% | |
| 26.58 | 26.67 | 26.58 | 26.67 | +0.44% | |
| 26.18 | 26.55 | 26.18 | 26.55 | +1.43% | |
| 26.18 | 26.18 | 26.18 | 26.18 | +2.23% | |
| 25.61 | 25.61 | 25.61 | 25.61 | -3.53% | |
| 26.55 | 26.55 | 26.54 | 26.54 | -0.94% | |
| 26.82 | 26.82 | 26.80 | 26.80 | — |