NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$44.16
-0.160 (-0.361%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.14 | $47.43 | Thursday, 18th Apr 2024 FPXI stock ended at $44.16. This is 0.361% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $44.14 to a day high of $44.57. |
| 90 days | $41.21 | $47.43 | |
| 52 weeks | $36.02 | $47.43 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $63.57 | $63.57 | $62.69 | $62.77 | 122 717 |
| 2020-11-27 | $62.65 | $63.42 | $62.65 | $63.27 | 63 225 |
| 2020-11-25 | $61.49 | $61.77 | $61.28 | $61.64 | 140 330 |
| 2020-11-24 | $62.20 | $62.20 | $61.70 | $62.15 | 210 122 |
| 2020-11-23 | $62.72 | $62.72 | $62.10 | $62.38 | 114 442 |
| 2020-11-20 | $61.99 | $62.65 | $61.99 | $62.59 | 68 170 |
| 2020-11-19 | $60.93 | $61.70 | $60.93 | $61.61 | 41 907 |
| 2020-11-18 | $60.94 | $60.94 | $60.49 | $60.50 | 112 302 |
| 2020-11-17 | $61.10 | $61.10 | $60.78 | $60.97 | 117 622 |
| 2020-11-16 | $61.87 | $61.97 | $61.49 | $61.67 | 139 591 |
| 2020-11-13 | $61.59 | $61.62 | $61.05 | $61.61 | 221 685 |
| 2020-11-12 | $60.38 | $60.68 | $59.92 | $60.18 | 120 215 |
| 2020-11-11 | $58.77 | $59.51 | $58.64 | $59.51 | 151 311 |
| 2020-11-10 | $59.87 | $59.87 | $58.69 | $58.96 | 107 763 |
| 2020-11-09 | $63.32 | $63.39 | $61.08 | $61.25 | 289 000 |
| 2020-11-06 | $62.02 | $62.46 | $61.70 | $62.32 | 108 118 |
| 2020-11-05 | $62.24 | $62.38 | $61.80 | $62.26 | 199 885 |
| 2020-11-04 | $59.36 | $60.92 | $59.36 | $60.67 | 213 562 |
| 2020-11-03 | $57.23 | $57.76 | $57.21 | $57.55 | 100 651 |
| 2020-11-02 | $56.57 | $56.92 | $56.31 | $56.64 | 117 946 |
| 2020-10-30 | $57.00 | $57.00 | $56.07 | $56.15 | 138 482 |
| 2020-10-29 | $56.69 | $57.41 | $56.68 | $57.12 | 101 447 |
| 2020-10-28 | $56.80 | $56.86 | $56.36 | $56.40 | 119 849 |
| 2020-10-27 | $57.67 | $57.96 | $57.58 | $57.86 | 83 613 |
| 2020-10-26 | $57.51 | $57.69 | $56.86 | $57.23 | 83 911 |
