NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.51
+0.0851 (+0.634%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FTRI stock ended at $13.51. This is 0.634% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.12% from a day low at $13.41 to a day high of $13.56. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 27, 2023 | $12.80 | $12.93 | $12.75 | $12.90 | 46 915 |
| Apr 26, 2023 | $12.80 | $12.89 | $12.74 | $12.79 | 59 862 |
| Apr 25, 2023 | $13.01 | $13.01 | $12.75 | $12.77 | 89 101 |
| Apr 24, 2023 | $13.09 | $13.20 | $13.08 | $13.18 | 82 184 |
| Apr 21, 2023 | $13.17 | $13.17 | $13.05 | $13.10 | 53 413 |
| Apr 20, 2023 | $13.43 | $13.44 | $13.30 | $13.35 | 120 273 |
| Apr 19, 2023 | $13.49 | $13.52 | $13.44 | $13.47 | 90 531 |
| Apr 18, 2023 | $13.63 | $13.73 | $13.63 | $13.68 | 175 182 |
| Apr 17, 2023 | $13.52 | $13.69 | $13.52 | $13.62 | 102 253 |
| Apr 14, 2023 | $13.63 | $13.68 | $13.52 | $13.58 | 85 130 |
| Apr 13, 2023 | $13.61 | $13.71 | $13.61 | $13.67 | 59 873 |
| Apr 12, 2023 | $13.77 | $13.77 | $13.58 | $13.62 | 305 380 |
| Apr 11, 2023 | $13.34 | $13.63 | $13.34 | $13.59 | 151 633 |
| Apr 10, 2023 | $13.06 | $13.23 | $13.06 | $13.23 | 75 914 |
| Apr 06, 2023 | $13.14 | $13.14 | $13.07 | $13.07 | 129 442 |
| Apr 05, 2023 | $13.26 | $13.26 | $13.09 | $13.20 | 179 748 |
| Apr 04, 2023 | $13.45 | $13.45 | $13.19 | $13.24 | 61 967 |
| Apr 03, 2023 | $13.35 | $13.45 | $13.32 | $13.41 | 116 222 |
| Mar 31, 2023 | $13.32 | $13.34 | $13.23 | $13.26 | 261 786 |
