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 |
| Jul 01, 2016 | $24.75 | $25.51 | $24.45 | $24.53 | 19 300 |
| Jun 30, 2016 | $24.42 | $24.65 | $24.42 | $24.46 | 64 100 |
| Jun 29, 2016 | $24.33 | $24.36 | $24.20 | $24.22 | 14 800 |
| Jun 28, 2016 | $23.89 | $24.08 | $23.85 | $23.97 | 93 600 |
| Jun 27, 2016 | $23.89 | $23.89 | $23.36 | $23.34 | 29 800 |
| Jun 24, 2016 | $24.24 | $24.33 | $24.04 | $23.94 | 40 900 |
| Jun 23, 2016 | $25.51 | $25.60 | $25.45 | $25.47 | 21 300 |
| Jun 22, 2016 | $25.51 | $25.51 | $25.27 | $25.21 | 64 500 |
| Jun 21, 2016 | $25.47 | $25.52 | $25.41 | $25.09 | 5 600 |
| Jun 20, 2016 | $25.47 | $25.49 | $25.40 | $25.09 | 7 400 |
| Jun 17, 2016 | $24.90 | $24.98 | $24.83 | $24.59 | 10 600 |
| Jun 16, 2016 | $24.56 | $24.78 | $24.46 | $24.44 | 24 000 |
| Jun 15, 2016 | $24.89 | $24.94 | $24.84 | $24.56 | 7 100 |
| Jun 14, 2016 | $24.89 | $24.89 | $24.65 | $24.44 | 5 300 |
| Jun 13, 2016 | $25.15 | $25.15 | $24.99 | $24.67 | 2 200 |
| Jun 10, 2016 | $25.84 | $25.84 | $25.38 | $25.06 | 5 200 |
| Jun 09, 2016 | $25.94 | $25.94 | $25.82 | $25.54 | 1 500 |
| Jun 08, 2016 | $26.17 | $26.17 | $26.06 | $25.73 | 3 100 |
| Jun 07, 2016 | $26.11 | $26.12 | $26.04 | $25.71 | 3 400 |
| Jun 06, 2016 | $25.96 | $26.05 | $25.94 | $25.63 | 5 100 |
| Jun 03, 2016 | $25.93 | $25.93 | $25.78 | $25.57 | 14 300 |
| Jun 02, 2016 | $25.68 | $25.70 | $25.61 | $25.33 | 5 700 |
| Jun 01, 2016 | $25.79 | $26.00 | $25.71 | $25.41 | 5 000 |
| May 31, 2016 | $25.92 | $25.96 | $25.85 | $25.57 | 8 500 |
| May 27, 2016 | $25.76 | $25.81 | $25.70 | $25.38 | 7 000 |
