FSPC Historical Prices
NYSEARCA: FSPCFirst TrustLarge BlendETFUSD
18.07+0.1054 (+0.59%)
At close: Oct 9, 10:38 AM ET · Delayed 15 min
FSPC price history
The price history for First (FSPC) on this page begins on July 6, 2026, when the stock closed at $19.26; it most recently closed at $18.07 on October 5, 2026. The highest price in this record is $21.17, reached on August 10, 2026; the latest close is 14.6% below that peak. 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
FSPC returns
1 week
-2.59%
1 month
-3.06%
3 months
-6.18%
FSPC price return, excluding dividends.
FSPC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.97 | 18.07 | 17.97 | 18.07 | +0.59% | |
| 18.00 | 17.96 | 17.96 | 17.96 | -1.77% | |
| 18.20 | 18.29 | 18.29 | 18.29 | -2.25% | |
| 18.86 | 18.87 | 18.68 | 18.71 | +0.43% | |
| 18.58 | 18.63 | 18.58 | 18.63 | +0.43% | |
| 18.55 | 18.55 | 18.55 | 18.55 | +1.92% | |
| 18.20 | 18.20 | 18.20 | 18.20 | -0.38% | |
| 18.27 | 18.27 | 18.27 | 18.27 | -0.38% | |
| 18.34 | 18.34 | 18.34 | 18.34 | -1.19% | |
| 18.56 | 18.56 | 18.56 | 18.56 | -2.26% | |
| 18.99 | 18.99 | 18.99 | 18.99 | +0.16% | |
| 18.96 | 18.96 | 18.96 | 18.96 | -0.42% | |
| 19.04 | 19.04 | 19.04 | 19.04 | -0.16% | |
| 19.07 | 19.07 | 19.07 | 19.07 | 0.00% | |
| 19.01 | 19.07 | 19.01 | 19.07 | +1.76% | |
| 18.74 | 18.74 | 18.74 | 18.74 | -1.06% | |
| 18.94 | 18.94 | 18.94 | 18.94 | +1.77% | |
| 18.74 | 18.74 | 18.61 | 18.61 | +0.27% | |
| 18.56 | 18.56 | 18.56 | 18.56 | -0.22% | |
| 18.60 | 18.60 | 18.60 | 18.60 | -0.16% | |
| 18.63 | 18.63 | 18.63 | 18.63 | +0.98% | |
| 18.46 | 18.47 | 18.45 | 18.45 | -1.02% | |
| 18.99 | 18.99 | 18.64 | 18.64 | -2.15% | |
| 19.35 | 19.35 | 18.91 | 19.05 | +1.11% | |
| 18.88 | 18.88 | 18.81 | 18.84 | -0.11% | |
| 18.85 | 18.86 | 18.85 | 18.86 | +1.02% | |
| 18.71 | 18.71 | 18.67 | 18.67 | 0.00% | |
| 18.85 | 18.85 | 18.60 | 18.67 | -1.84% | |
| 19.01 | 19.03 | 19.01 | 19.02 | -1.14% | |
| 19.41 | 19.41 | 19.24 | 19.24 | -1.38% | |
| 19.51 | 19.51 | 19.51 | 19.51 | +0.93% | |
| 19.30 | 19.35 | 19.30 | 19.33 | -0.10% | |
| 19.35 | 19.35 | 19.35 | 19.35 | 0.00% | |
| 19.43 | 19.43 | 19.35 | 19.35 | -2.22% | |
| 19.91 | 19.91 | 19.79 | 19.79 | -0.20% | |
| 19.98 | 19.98 | 19.83 | 19.83 | -2.56% | |
| 20.35 | 20.35 | 20.35 | 20.35 | -2.16% | |
| 20.80 | 20.80 | 20.80 | 20.80 | -1.19% | |
| 21.05 | 21.05 | 21.05 | 21.05 | -0.57% | |
| 21.17 | 21.17 | 21.17 | 21.17 | +0.38% | |
| 21.16 | 21.16 | 21.07 | 21.09 | -0.09% | |
| 20.94 | 21.11 | 20.94 | 21.11 | +2.08% | |
| 20.66 | 20.72 | 20.66 | 20.68 | -0.05% | |
| 20.75 | 20.80 | 20.69 | 20.69 | +0.05% | |
| 20.68 | 20.68 | 20.68 | 20.68 | +3.09% | |
| 20.06 | 20.06 | 20.06 | 20.06 | +0.40% | |
| 19.98 | 19.98 | 19.98 | 19.98 | -1.48% | |
| 19.99 | 20.29 | 19.85 | 20.28 | +5.79% | |
| 19.17 | 19.17 | 19.17 | 19.17 | +3.12% | |
| 18.59 | 18.59 | 18.59 | 18.59 | +0.16% | |
| 18.56 | 18.56 | 18.56 | 18.56 | +2.60% | |
| 18.45 | 18.55 | 18.09 | 18.09 | -3.00% | |
| 18.65 | 18.65 | 18.65 | 18.65 | 0.00% | |
| 18.65 | 18.65 | 18.65 | 18.65 | +1.03% | |
| 18.46 | 18.46 | 18.46 | 18.46 | -1.12% | |
| 18.64 | 18.80 | 18.64 | 18.67 | +1.03% | |
| 18.48 | 18.48 | 18.48 | 18.48 | -0.43% | |
| 18.25 | 18.56 | 18.25 | 18.56 | +2.94% | |
| 18.15 | 18.15 | 18.03 | 18.03 | -1.74% | |
| 18.37 | 18.37 | 18.35 | 18.35 | +1.05% | |
| 18.35 | 18.52 | 18.16 | 18.16 | -3.30% | |
| 18.88 | 18.88 | 18.78 | 18.78 | -0.90% | |
| 19.09 | 19.09 | 18.95 | 18.95 | +0.26% | |
| 19.18 | 19.18 | 18.90 | 18.90 | -1.87% | |
| 19.16 | 19.26 | 19.16 | 19.26 | -1.23% | |
| 19.51 | 19.51 | 19.50 | 19.50 | — |