NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.57
+0.106 (+0.789%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.95 | $13.70 | Friday, 26th Apr 2024 FTRI stock ended at $13.57. This is 0.789% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $13.50 to a day high of $13.61. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $13.50 | $13.61 | $13.50 | $13.57 | 77 390 |
| Apr 25, 2024 | $13.27 | $13.48 | $13.27 | $13.47 | 31 826 |
| Apr 24, 2024 | $13.39 | $13.40 | $13.33 | $13.37 | 41 394 |
| Apr 23, 2024 | $13.23 | $13.41 | $13.23 | $13.36 | 67 205 |
| Apr 22, 2024 | $13.38 | $13.40 | $13.21 | $13.35 | 59 413 |
| Apr 19, 2024 | $13.35 | $13.47 | $13.35 | $13.46 | 58 086 |
| Apr 18, 2024 | $13.30 | $13.37 | $13.27 | $13.30 | 50 752 |
| Apr 17, 2024 | $13.26 | $13.38 | $13.18 | $13.24 | 87 400 |
| Apr 16, 2024 | $13.20 | $13.27 | $13.13 | $13.23 | 100 804 |
| Apr 15, 2024 | $13.45 | $13.49 | $13.29 | $13.33 | 50 970 |
| Apr 12, 2024 | $13.59 | $13.65 | $13.33 | $13.37 | 39 442 |
| Apr 11, 2024 | $13.58 | $13.65 | $13.49 | $13.62 | 50 435 |
| Apr 10, 2024 | $13.53 | $13.62 | $13.48 | $13.57 | 165 008 |
| Apr 09, 2024 | $13.60 | $13.70 | $13.58 | $13.67 | 30 814 |
| Apr 08, 2024 | $13.57 | $13.66 | $13.53 | $13.55 | 44 607 |
| Apr 05, 2024 | $13.43 | $13.59 | $13.41 | $13.55 | 73 798 |
| Apr 04, 2024 | $13.59 | $13.69 | $13.50 | $13.51 | 57 582 |
| Apr 03, 2024 | $13.38 | $13.55 | $13.38 | $13.54 | 52 726 |
| Apr 02, 2024 | $13.30 | $13.45 | $13.30 | $13.40 | 76 826 |
| Apr 01, 2024 | $13.29 | $13.34 | $13.27 | $13.30 | 38 707 |
| Mar 28, 2024 | $13.23 | $13.30 | $13.19 | $13.27 | 225 839 |
| Mar 27, 2024 | $13.01 | $13.14 | $12.95 | $13.14 | 47 967 |
| Mar 26, 2024 | $13.06 | $13.06 | $12.90 | $12.90 | 38 721 |
| Mar 25, 2024 | $12.96 | $13.05 | $12.96 | $12.96 | 55 440 |
| Mar 22, 2024 | $12.87 | $12.97 | $12.86 | $12.87 | 38 465 |
