NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$46.39
+0.0500 (+0.108%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FPXI stock ended at $46.39. This is 0.108% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.554% from a day low at $46.24 to a day high of $46.49. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 18, 2016 | $27.10 | $27.12 | $27.08 | $27.08 | 6 300 |
| Oct 17, 2016 | $26.86 | $26.89 | $26.86 | $26.89 | 200 |
| Oct 14, 2016 | $26.89 | $26.90 | $26.78 | $26.84 | 3 400 |
| Oct 13, 2016 | $26.62 | $26.78 | $26.53 | $26.78 | 26 000 |
| Oct 12, 2016 | $26.94 | $26.95 | $26.84 | $26.87 | 12 600 |
| Oct 11, 2016 | $27.67 | $27.67 | $26.91 | $27.01 | 21 500 |
| Oct 10, 2016 | $27.32 | $27.39 | $27.32 | $27.39 | 4 100 |
| Oct 07, 2016 | $27.27 | $27.28 | $27.08 | $27.17 | 13 600 |
| Oct 06, 2016 | $27.33 | $27.40 | $27.30 | $27.34 | 22 000 |
| Oct 05, 2016 | $27.46 | $27.51 | $27.43 | $27.50 | 12 600 |
| Oct 04, 2016 | $27.43 | $27.43 | $27.31 | $27.32 | 17 100 |
| Oct 03, 2016 | $27.42 | $27.42 | $27.35 | $27.36 | 9 300 |
| Sep 30, 2016 | $27.38 | $27.52 | $27.32 | $27.45 | 47 500 |
| Sep 29, 2016 | $27.47 | $27.51 | $27.26 | $27.34 | 41 500 |
| Sep 28, 2016 | $27.56 | $27.65 | $27.45 | $27.65 | 30 200 |
| Sep 27, 2016 | $27.49 | $27.72 | $27.40 | $27.55 | 2 000 |
| Sep 26, 2016 | $27.43 | $27.46 | $27.37 | $27.38 | 9 300 |
| Sep 23, 2016 | $27.66 | $27.72 | $27.52 | $27.65 | 41 900 |
| Sep 22, 2016 | $27.95 | $27.99 | $27.94 | $27.94 | 3 900 |
| Sep 21, 2016 | $27.10 | $27.51 | $27.10 | $27.38 | 41 500 |
| Sep 20, 2016 | $27.01 | $27.08 | $26.93 | $26.87 | 17 900 |
| Sep 19, 2016 | $27.01 | $27.22 | $26.81 | $26.77 | 11 300 |
| Sep 16, 2016 | $26.98 | $27.03 | $26.77 | $26.69 | 25 100 |
| Sep 15, 2016 | $26.89 | $27.01 | $26.89 | $26.88 | 5 700 |
| Sep 14, 2016 | $26.58 | $26.79 | $26.58 | $26.66 | 1 200 |
