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 |
| 2024-02-07 | $42.31 | $42.67 | $42.31 | $42.64 | 12 548 |
| 2024-02-06 | $42.10 | $42.26 | $41.96 | $42.13 | 6 079 |
| 2024-02-05 | $41.60 | $41.75 | $41.40 | $41.55 | 32 788 |
| 2024-02-02 | $41.93 | $42.07 | $41.65 | $41.87 | 8 621 |
| 2024-02-01 | $41.82 | $41.94 | $41.49 | $41.87 | 22 719 |
| 2024-01-31 | $41.31 | $41.73 | $41.21 | $41.21 | 13 373 |
| 2024-01-30 | $41.51 | $41.55 | $41.35 | $41.42 | 7 812 |
| 2024-01-29 | $41.93 | $41.93 | $41.46 | $41.88 | 32 319 |
| 2024-01-26 | $42.08 | $42.37 | $42.07 | $42.16 | 12 170 |
| 2024-01-25 | $42.34 | $42.34 | $42.04 | $42.22 | 33 951 |
| 2024-01-24 | $42.59 | $42.59 | $42.11 | $42.13 | 15 348 |
| 2024-01-23 | $41.68 | $41.89 | $41.59 | $41.76 | 10 431 |
| 2024-01-22 | $41.62 | $41.70 | $41.47 | $41.52 | 45 835 |
| 2024-01-19 | $41.38 | $41.84 | $41.33 | $41.83 | 27 841 |
| 2024-01-18 | $41.45 | $41.66 | $41.28 | $41.66 | 25 206 |
| 2024-01-17 | $40.97 | $41.29 | $40.77 | $41.29 | 22 434 |
| 2024-01-16 | $41.83 | $41.99 | $41.68 | $41.81 | 24 100 |
| 2024-01-12 | $42.59 | $42.61 | $42.28 | $42.45 | 11 447 |
| 2024-01-11 | $42.45 | $42.49 | $41.95 | $42.41 | 15 975 |
| 2024-01-10 | $42.15 | $42.22 | $41.93 | $42.10 | 16 058 |
| 2024-01-09 | $41.52 | $41.94 | $41.52 | $41.92 | 40 960 |
| 2024-01-08 | $41.38 | $42.19 | $41.38 | $42.07 | 19 468 |
| 2024-01-05 | $41.43 | $41.84 | $41.43 | $41.49 | 15 140 |
| 2024-01-04 | $41.13 | $41.69 | $41.13 | $41.50 | 12 166 |
| 2024-01-03 | $41.17 | $41.31 | $41.05 | $41.16 | 11 081 |
