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 |
| Mar 30, 2023 | $13.16 | $13.25 | $13.15 | $13.23 | 67 181 |
| Mar 29, 2023 | $12.94 | $13.08 | $12.94 | $13.03 | 113 435 |
| Mar 28, 2023 | $12.67 | $12.92 | $12.67 | $12.85 | 256 508 |
| Mar 27, 2023 | $12.71 | $12.75 | $12.59 | $12.70 | 153 878 |
| Mar 24, 2023 | $12.56 | $12.62 | $12.42 | $12.59 | 75 918 |
| Mar 23, 2023 | $12.96 | $13.03 | $12.68 | $12.72 | 71 263 |
| Mar 22, 2023 | $13.10 | $13.15 | $12.90 | $12.90 | 70 496 |
| Mar 21, 2023 | $13.13 | $13.15 | $13.00 | $13.06 | 122 237 |
| Mar 20, 2023 | $12.86 | $13.05 | $12.86 | $12.98 | 154 212 |
| Mar 17, 2023 | $12.90 | $12.90 | $12.73 | $12.83 | 81 206 |
| Mar 16, 2023 | $12.63 | $12.89 | $12.63 | $12.86 | 230 170 |
| Mar 15, 2023 | $12.98 | $12.98 | $12.63 | $12.84 | 436 622 |
| Mar 14, 2023 | $13.34 | $13.45 | $13.24 | $13.33 | 84 512 |
| Mar 13, 2023 | $13.14 | $13.42 | $13.11 | $13.24 | 85 611 |
| Mar 10, 2023 | $13.55 | $13.60 | $13.30 | $13.34 | 115 431 |
| Mar 09, 2023 | $13.81 | $13.85 | $13.50 | $13.50 | 1 139 268 |
| Mar 08, 2023 | $13.75 | $13.86 | $13.64 | $13.79 | 95 060 |
| Mar 07, 2023 | $13.94 | $13.94 | $13.59 | $13.64 | 212 106 |
| Mar 06, 2023 | $14.03 | $14.03 | $13.89 | $13.94 | 124 140 |
| Mar 03, 2023 | $14.08 | $14.19 | $14.01 | $14.16 | 80 157 |
| Mar 02, 2023 | $13.85 | $14.02 | $13.76 | $14.02 | 70 468 |
| Mar 01, 2023 | $13.81 | $13.89 | $13.74 | $13.87 | 292 102 |
| Feb 28, 2023 | $13.68 | $13.73 | $13.59 | $13.59 | 129 054 |
| Feb 27, 2023 | $13.67 | $13.71 | $13.57 | $13.65 | 107 853 |
| Feb 24, 2023 | $13.55 | $13.61 | $13.45 | $13.61 | 170 607 |
