NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.47
+0.0971 (+0.726%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.90 | $13.70 | Thursday, 25th Apr 2024 FTRI stock ended at $13.47. This is 0.726% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $13.27 to a day high of $13.48. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Jun 02, 2023 | $12.34 | $12.41 | $12.31 | $12.40 | 98 903 |
| Jun 01, 2023 | $11.81 | $12.06 | $11.81 | $12.00 | 149 224 |
| May 31, 2023 | $11.91 | $11.91 | $11.77 | $11.83 | 86 629 |
| May 30, 2023 | $12.10 | $12.10 | $11.94 | $12.00 | 122 287 |
| May 26, 2023 | $12.22 | $12.26 | $12.13 | $12.19 | 555 438 |
| May 25, 2023 | $12.24 | $12.24 | $12.01 | $12.05 | 208 472 |
| May 24, 2023 | $12.32 | $12.32 | $12.20 | $12.21 | 92 465 |
| May 23, 2023 | $12.52 | $12.52 | $12.41 | $12.44 | 60 023 |
| May 22, 2023 | $12.51 | $12.57 | $12.47 | $12.51 | 539 022 |
| May 19, 2023 | $12.59 | $12.59 | $12.48 | $12.53 | 67 919 |
| May 18, 2023 | $12.40 | $12.52 | $12.38 | $12.51 | 56 328 |
| May 17, 2023 | $12.56 | $12.61 | $12.48 | $12.57 | 45 591 |
| May 16, 2023 | $12.67 | $12.67 | $12.45 | $12.45 | 50 519 |
| May 15, 2023 | $12.50 | $12.68 | $12.50 | $12.67 | 54 113 |
| May 12, 2023 | $12.44 | $12.55 | $12.43 | $12.48 | 101 762 |
| May 11, 2023 | $12.45 | $12.47 | $12.31 | $12.45 | 74 155 |
| May 10, 2023 | $12.87 | $12.87 | $12.57 | $12.65 | 277 858 |
| May 09, 2023 | $12.77 | $12.77 | $12.67 | $12.68 | 365 328 |
| May 08, 2023 | $12.98 | $13.00 | $12.76 | $12.77 | 312 573 |
| May 05, 2023 | $12.67 | $12.89 | $12.66 | $12.83 | 115 947 |
| May 04, 2023 | $12.60 | $12.60 | $12.42 | $12.43 | 190 228 |
| May 03, 2023 | $12.63 | $12.71 | $12.59 | $12.59 | 77 527 |
| May 02, 2023 | $12.87 | $12.87 | $12.53 | $12.64 | 131 171 |
| May 01, 2023 | $13.20 | $13.20 | $12.94 | $12.97 | 67 161 |
| Apr 28, 2023 | $12.83 | $13.05 | $12.83 | $13.05 | 262 322 |
