NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$44.61
+0.100 (+0.225%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.59 | $47.06 | Wednesday, 1st May 2024 FPXI stock ended at $44.61. This is 0.225% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $44.32 to a day high of $45.22. |
| 90 days | $41.40 | $47.43 | |
| 52 weeks | $36.02 | $47.43 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $73.76 | $73.91 | $73.24 | $73.72 | 376 860 |
| Jan 19, 2021 | $72.07 | $72.43 | $71.73 | $72.02 | 310 621 |
| Jan 15, 2021 | $69.96 | $70.10 | $69.22 | $69.64 | 396 316 |
| Jan 14, 2021 | $71.10 | $71.49 | $70.53 | $70.71 | 400 802 |
| Jan 13, 2021 | $70.21 | $70.78 | $69.93 | $70.45 | 164 926 |
| Jan 12, 2021 | $69.97 | $70.33 | $69.69 | $70.25 | 510 319 |
| Jan 11, 2021 | $69.99 | $69.99 | $69.25 | $69.71 | 201 816 |
| Jan 08, 2021 | $70.70 | $70.94 | $70.24 | $70.88 | 254 645 |
| Jan 07, 2021 | $69.47 | $69.86 | $69.17 | $69.85 | 275 414 |
| Jan 06, 2021 | $70.43 | $70.66 | $69.32 | $69.49 | 319 090 |
| Jan 05, 2021 | $69.47 | $70.66 | $69.23 | $70.52 | 465 817 |
| Jan 04, 2021 | $70.01 | $70.12 | $68.80 | $69.16 | 371 755 |
| Dec 31, 2020 | $69.65 | $69.65 | $68.64 | $68.80 | 85 810 |
| Dec 30, 2020 | $68.59 | $69.24 | $68.59 | $69.01 | 125 456 |
| Dec 29, 2020 | $67.51 | $67.94 | $67.39 | $67.94 | 108 894 |
| Dec 28, 2020 | $67.41 | $67.41 | $66.69 | $66.80 | 78 902 |
| Dec 24, 2020 | $67.06 | $67.59 | $67.06 | $67.40 | 81 970 |
| Dec 23, 2020 | $67.82 | $67.99 | $67.24 | $67.36 | 116 425 |
| Dec 22, 2020 | $67.18 | $67.32 | $66.83 | $67.01 | 134 742 |
| Dec 21, 2020 | $66.38 | $67.10 | $66.00 | $66.96 | 221 714 |
| Dec 18, 2020 | $66.63 | $66.77 | $66.55 | $66.76 | 153 834 |
| Dec 17, 2020 | $66.29 | $66.64 | $66.28 | $66.48 | 199 125 |
| Dec 16, 2020 | $65.35 | $65.68 | $65.20 | $65.57 | 130 697 |
| Dec 15, 2020 | $65.00 | $65.13 | $64.75 | $65.07 | 196 328 |
| Dec 14, 2020 | $64.76 | $64.95 | $64.51 | $64.56 | 194 927 |
