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 |
| Sep 13, 2016 | $26.84 | $26.84 | $26.55 | $26.47 | 36 600 |
| Sep 12, 2016 | $27.00 | $27.15 | $26.83 | $26.96 | 24 000 |
| Sep 09, 2016 | $27.28 | $27.28 | $27.01 | $26.90 | 55 500 |
| Sep 08, 2016 | $27.59 | $27.59 | $27.56 | $27.45 | 600 |
| Sep 07, 2016 | $27.59 | $27.61 | $27.54 | $27.49 | 8 100 |
| Sep 06, 2016 | $27.50 | $27.66 | $27.50 | $27.51 | 4 100 |
| Sep 02, 2016 | $27.09 | $27.14 | $27.03 | $27.03 | 11 600 |
| Sep 01, 2016 | $26.75 | $26.89 | $26.75 | $26.78 | 900 |
| Aug 31, 2016 | $26.62 | $26.66 | $26.50 | $26.48 | 15 600 |
| Aug 30, 2016 | $26.71 | $26.71 | $26.71 | $26.60 | 0 |
| Aug 29, 2016 | $26.67 | $26.71 | $26.57 | $26.60 | 4 900 |
| Aug 26, 2016 | $26.82 | $27.04 | $26.81 | $26.70 | 11 900 |
| Aug 25, 2016 | $26.85 | $26.87 | $26.84 | $26.75 | 2 900 |
| Aug 24, 2016 | $26.96 | $26.96 | $26.94 | $26.84 | 1 500 |
| Aug 23, 2016 | $26.97 | $26.97 | $26.97 | $26.86 | 0 |
| Aug 22, 2016 | $27.01 | $27.01 | $26.97 | $26.86 | 4 300 |
| Aug 19, 2016 | $27.03 | $27.07 | $27.01 | $26.93 | 4 200 |
| Aug 18, 2016 | $27.21 | $27.21 | $27.16 | $27.07 | 1 800 |
| Aug 17, 2016 | $26.99 | $26.99 | $26.94 | $26.84 | 12 000 |
| Aug 16, 2016 | $27.05 | $27.07 | $27.01 | $26.93 | 3 300 |
| Aug 15, 2016 | $27.17 | $27.17 | $27.14 | $27.03 | 800 |
| Aug 12, 2016 | $27.10 | $27.17 | $27.05 | $27.05 | 12 300 |
| Aug 11, 2016 | $27.07 | $27.13 | $26.99 | $27.01 | 11 800 |
| Aug 10, 2016 | $26.89 | $26.89 | $26.83 | $26.74 | 600 |
| Aug 09, 2016 | $26.54 | $26.69 | $26.54 | $26.54 | 13 200 |
