NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$46.34
+0.230 (+0.499%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Monday, 6th May 2024 FPXI stock ended at $46.34. This is 0.499% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.519% from a day low at $46.20 to a day high of $46.44. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Mar 31, 2023 | $40.95 | $40.96 | $40.63 | $40.78 | 167 590 |
| Mar 30, 2023 | $40.46 | $40.89 | $40.46 | $40.82 | 12 335 |
| Mar 29, 2023 | $40.00 | $40.27 | $39.90 | $40.22 | 14 969 |
| Mar 28, 2023 | $39.59 | $39.77 | $39.33 | $39.76 | 16 984 |
| Mar 27, 2023 | $39.03 | $39.16 | $38.86 | $39.11 | 40 314 |
| Mar 24, 2023 | $39.07 | $39.15 | $38.69 | $39.13 | 43 935 |
| Mar 23, 2023 | $39.82 | $39.91 | $39.33 | $39.36 | 24 971 |
| Mar 22, 2023 | $39.04 | $39.36 | $38.79 | $38.83 | 27 434 |
| Mar 21, 2023 | $38.65 | $38.88 | $38.58 | $38.88 | 17 430 |
| Mar 20, 2023 | $38.26 | $38.39 | $37.94 | $38.24 | 27 793 |
| Mar 17, 2023 | $38.44 | $38.47 | $38.19 | $38.42 | 16 581 |
| Mar 16, 2023 | $37.85 | $38.73 | $37.85 | $38.73 | 36 975 |
| Mar 15, 2023 | $37.65 | $37.95 | $37.47 | $37.95 | 91 703 |
| Mar 14, 2023 | $38.35 | $38.63 | $38.28 | $38.59 | 30 653 |
| Mar 13, 2023 | $37.88 | $38.35 | $37.88 | $38.14 | 24 499 |
| Mar 10, 2023 | $38.57 | $38.67 | $38.12 | $38.26 | 10 514 |
| Mar 09, 2023 | $39.14 | $39.29 | $38.65 | $38.72 | 38 947 |
| Mar 08, 2023 | $39.24 | $39.47 | $39.21 | $39.43 | 36 312 |
| Mar 07, 2023 | $39.82 | $39.82 | $39.17 | $39.32 | 18 261 |
| Mar 06, 2023 | $39.74 | $40.07 | $39.69 | $39.86 | 23 304 |
| Mar 03, 2023 | $39.72 | $39.95 | $39.57 | $39.91 | 54 610 |
| Mar 02, 2023 | $39.24 | $39.62 | $39.24 | $39.61 | 42 781 |
| Mar 01, 2023 | $39.56 | $39.64 | $39.38 | $39.54 | 26 751 |
| Feb 28, 2023 | $38.98 | $39.19 | $38.98 | $39.02 | 11 811 |
| Feb 27, 2023 | $39.10 | $39.32 | $39.04 | $39.24 | 26 648 |
