NASDAQ:FPXI
First Trust International IPO ETF Price (Quote)
$46.39
+0 (+0%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FPXI stock ended at $46.39. During the day the stock fluctuated 0.98% from a day low at $46.10 to a day high of $46.55. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 27, 2016 | $25.76 | $25.81 | $25.70 | $25.38 | 7 000 |
| May 26, 2016 | $25.76 | $25.76 | $25.65 | $25.39 | 4 000 |
| May 25, 2016 | $25.59 | $25.64 | $25.51 | $25.20 | 3 800 |
| May 24, 2016 | $25.60 | $25.69 | $25.58 | $25.32 | 4 300 |
| May 23, 2016 | $25.46 | $25.50 | $25.38 | $25.09 | 5 700 |
| May 20, 2016 | $25.46 | $25.57 | $25.40 | $25.10 | 14 100 |
| May 19, 2016 | $25.33 | $25.34 | $25.16 | $24.88 | 15 500 |
| May 18, 2016 | $25.47 | $25.60 | $25.32 | $25.06 | 31 100 |
| May 17, 2016 | $25.56 | $25.61 | $25.51 | $25.20 | 6 300 |
| May 16, 2016 | $25.54 | $25.64 | $25.50 | $25.24 | 13 000 |
| May 13, 2016 | $25.56 | $25.60 | $25.41 | $25.16 | 28 700 |
| May 12, 2016 | $25.84 | $25.88 | $25.56 | $25.28 | 58 900 |
| May 11, 2016 | $25.89 | $26.00 | $25.81 | $25.48 | 40 500 |
| May 10, 2016 | $25.88 | $25.99 | $25.78 | $25.57 | 54 900 |
| May 09, 2016 | $25.75 | $25.77 | $25.59 | $25.33 | 10 900 |
| May 06, 2016 | $25.87 | $25.93 | $25.77 | $25.48 | 30 900 |
| May 05, 2016 | $25.92 | $25.95 | $25.76 | $25.60 | 49 800 |
| May 04, 2016 | $25.80 | $25.93 | $25.80 | $25.53 | 15 000 |
| May 03, 2016 | $26.02 | $26.10 | $25.94 | $25.64 | 11 200 |
| May 02, 2016 | $26.29 | $26.32 | $26.20 | $25.93 | 8 200 |
| Apr 29, 2016 | $26.42 | $26.55 | $26.20 | $25.87 | 84 600 |
| Apr 28, 2016 | $26.29 | $26.33 | $26.24 | $25.96 | 10 400 |
| Apr 27, 2016 | $26.32 | $26.60 | $26.21 | $25.94 | 24 100 |
| Apr 26, 2016 | $26.31 | $26.31 | $26.17 | $25.89 | 1 200 |
| Apr 25, 2016 | $26.52 | $26.52 | $26.30 | $25.97 | 6 400 |
