NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$43.69
-0.470 (-1.06%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.59 | $47.43 | Friday, 19th Apr 2024 FPXI stock ended at $43.69. This is 1.06% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.18% from a day low at $43.59 to a day high of $44.11. |
| 90 days | $41.21 | $47.43 | |
| 52 weeks | $36.02 | $47.43 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-14 | $46.59 | $46.62 | $46.36 | $46.45 | 6 373 |
| 2024-03-13 | $46.69 | $46.83 | $46.56 | $46.64 | 41 351 |
| 2024-03-12 | $45.62 | $46.33 | $45.59 | $46.27 | 29 047 |
| 2024-03-11 | $45.77 | $45.81 | $45.40 | $45.50 | 11 920 |
| 2024-03-08 | $46.49 | $46.49 | $45.71 | $45.77 | 6 183 |
| 2024-03-07 | $46.32 | $46.70 | $46.32 | $46.64 | 15 068 |
| 2024-03-06 | $46.25 | $46.30 | $46.02 | $46.07 | 17 012 |
| 2024-03-05 | $46.54 | $46.54 | $45.83 | $46.06 | 16 531 |
| 2024-03-04 | $46.77 | $46.77 | $46.51 | $46.68 | 11 365 |
| 2024-03-01 | $46.46 | $46.88 | $46.36 | $46.72 | 19 107 |
| 2024-02-29 | $46.07 | $46.23 | $45.59 | $45.78 | 40 202 |
| 2024-02-28 | $45.22 | $45.42 | $45.14 | $45.42 | 15 639 |
| 2024-02-27 | $45.39 | $45.64 | $45.39 | $45.46 | 15 426 |
| 2024-02-26 | $45.04 | $45.49 | $45.04 | $45.35 | 16 940 |
| 2024-02-23 | $45.07 | $45.37 | $45.01 | $45.08 | 24 960 |
| 2024-02-22 | $44.91 | $45.31 | $44.91 | $45.10 | 20 704 |
| 2024-02-21 | $44.25 | $44.48 | $44.14 | $44.34 | 9 885 |
| 2024-02-20 | $44.61 | $44.78 | $44.25 | $44.40 | 27 154 |
| 2024-02-16 | $44.62 | $44.97 | $44.60 | $44.77 | 11 695 |
| 2024-02-15 | $44.32 | $44.81 | $44.28 | $44.67 | 9 833 |
| 2024-02-14 | $44.23 | $44.32 | $43.96 | $44.26 | 12 643 |
| 2024-02-13 | $43.49 | $43.72 | $43.03 | $43.17 | 8 752 |
| 2024-02-12 | $43.76 | $45.00 | $43.76 | $44.55 | 9 865 |
| 2024-02-09 | $43.24 | $43.80 | $43.24 | $43.71 | 13 273 |
| 2024-02-08 | $42.99 | $43.50 | $42.99 | $43.32 | 19 410 |
