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 |
| Aug 08, 2016 | $26.39 | $26.40 | $26.30 | $26.26 | 7 000 |
| Aug 05, 2016 | $26.16 | $26.40 | $26.11 | $26.22 | 35 500 |
| Aug 04, 2016 | $26.15 | $26.16 | $26.04 | $26.03 | 5 600 |
| Aug 03, 2016 | $25.82 | $25.87 | $25.71 | $25.72 | 17 900 |
| Aug 02, 2016 | $26.04 | $26.04 | $25.75 | $25.75 | 103 700 |
| Aug 01, 2016 | $26.05 | $26.10 | $25.92 | $25.84 | 64 800 |
| Jul 29, 2016 | $25.89 | $25.98 | $25.80 | $25.88 | 22 700 |
| Jul 28, 2016 | $25.45 | $25.46 | $25.34 | $25.36 | 20 200 |
| Jul 27, 2016 | $25.34 | $25.48 | $25.16 | $25.16 | 19 600 |
| Jul 26, 2016 | $25.51 | $25.51 | $25.39 | $25.29 | 45 400 |
| Jul 25, 2016 | $25.40 | $25.40 | $25.30 | $25.22 | 8 000 |
| Jul 22, 2016 | $25.32 | $25.32 | $25.27 | $25.18 | 2 700 |
| Jul 21, 2016 | $25.32 | $25.32 | $25.17 | $25.08 | 21 100 |
| Jul 20, 2016 | $25.13 | $25.34 | $25.13 | $25.24 | 1 600 |
| Jul 19, 2016 | $25.09 | $25.14 | $25.06 | $24.98 | 17 300 |
| Jul 18, 2016 | $25.11 | $25.11 | $25.11 | $25.01 | 500 |
| Jul 15, 2016 | $25.06 | $25.06 | $25.00 | $24.94 | 3 000 |
| Jul 14, 2016 | $24.83 | $25.25 | $24.83 | $25.09 | 49 600 |
| Jul 13, 2016 | $25.10 | $25.15 | $25.06 | $24.96 | 7 300 |
| Jul 12, 2016 | $25.12 | $25.29 | $25.05 | $25.19 | 70 800 |
| Jul 11, 2016 | $24.70 | $24.82 | $24.64 | $24.72 | 17 600 |
| Jul 08, 2016 | $24.31 | $24.51 | $24.31 | $24.41 | 26 100 |
| Jul 07, 2016 | $24.31 | $24.31 | $24.19 | $24.11 | 9 200 |
| Jul 06, 2016 | $24.11 | $24.37 | $23.89 | $24.02 | 40 200 |
| Jul 05, 2016 | $24.50 | $24.63 | $24.18 | $24.08 | 36 600 |
