NYSE Arca · FCFY · ETF
First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY) ETF price history
Every NYSE Arca trading session of First Trust S&P 500 Diversified Free Cash Flow ETF from Aug 28, 2023 to Nov 12, 2026: 807 daily bars, adjusted for splits and dividends, with minute bars from Jul 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCFY adjusted close, 2023 to 2026
- $32.11
- All time high, 2026
- $32.11
- 52 week high, $24.82 low
- 807
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FCFY key facts
- First Trust S&P 500 Diversified Free Cash Flow ETF (FCFY) closed at $31.14 on Nov 12, 2026 on NYSE Arca.
- FCFY's all time high close is $32.11, set on Nov 4, 2026; its all time low close is $17.78 on Oct 27, 2023.
- FCFY's 52 week range is $24.82 to $32.11.
- FCFY returned +17.2% over the year to Nov 12, 2026.
- Since Aug 28, 2023 FCFY returned +62%, +16.2% a year compounded.
- FCFY's deepest drawdown was -21.4% from Feb 19, 2025 to Apr 8, 2025.
- DataCedar holds 807 daily sessions of FCFY history from Aug 28, 2023 and minute bars from Jul 14, 2026, adjusted for splits and dividends, served by the API under a key.
FCFY price chart, 2023 to 2026
FCFY returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +4.2% |
| 6 months | +16.9% |
| Year to date | +12.4% |
| 1 year | +17.2% |
| 3 years | +66.6% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 28, 2023 | +61.8% |
| Compound annual growth, 3.2 years | +16.2% |
FCFY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $32.11 on Nov 4, 2026
- All time low close
- $17.78 on Oct 27, 2023
- 52 week high
- $32.11 on Nov 4, 2026
- 52 week low
- $24.82 on Mar 27, 2026
- Deepest drawdown
- -21.4% from Feb 19, 2025 to Apr 8, 2025, recovered Jul 2, 2025
- Best single session
- +9.7% on Apr 9, 2025
- Worst single session
- -7.1% on Apr 3, 2025
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2025, +17%
- Worst calendar year
- 2024, +11%
FCFY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on Aug 28, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $27.56 | $32.11 | $24.82 | $31.14 | +13.4% | 153K | 218 |
| 2025 | $23.51 | $27.89 | $19.61 | $27.46 | +16.8% | 62K | 250 |
| 2024 | $21.14 | $24.87 | $20.71 | $23.52 | +11.3% | 69K | 252 |
| 2023 | $19.26 | $21.22 | $17.78 | $21.14 | n/a | 203K | 87 |
FCFY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $31.14 | -0.2% |
| October 2026 | $31.18 | +8.0% |
| September 2026 | $28.87 | -5.1% |
| August 2026 | $30.41 | +6.2% |
| July 2026 | $28.62 | +6.0% |
| June 2026 | $26.99 | -5.2% |
| May 2026 | $28.48 | +5.9% |
| April 2026 | $26.90 | +6.4% |
| March 2026 | $25.28 | -4.6% |
| February 2026 | $26.49 | -1.8% |
| January 2026 | $26.97 | -1.8% |
| December 2025 | $27.46 | +3.4% |
About the FCFY data
Daily bars. 807 sessions from Aug 28, 2023 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AFCFY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- FBND Fidelity Total Bond ETF
- FBT First Trust Amex Biotech Index Fund
- FBY YieldMax META Option Income Strategy ETF
- FCBD Frontier Asset Core Bond ETF
- FCG First Trust Natural Gas ETF
- FCOM Fidelity MSCI Communication Services Index ETF
- FCOR Fidelity Corporate Bond ETF
- FCSH Federated Hermes Short Duration Corporate ETF
Common questions
FCFY share price history
