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 |
| Feb 23, 2023 | $13.89 | $13.90 | $13.66 | $13.82 | 69 163 |
| Feb 22, 2023 | $13.78 | $13.81 | $13.66 | $13.76 | 102 969 |
| Feb 21, 2023 | $13.92 | $13.99 | $13.84 | $13.86 | 89 952 |
| Feb 17, 2023 | $13.97 | $13.97 | $13.82 | $13.86 | 55 744 |
| Feb 16, 2023 | $13.96 | $14.13 | $13.94 | $14.03 | 308 396 |
| Feb 15, 2023 | $13.81 | $14.03 | $13.81 | $14.03 | 125 873 |
| Feb 14, 2023 | $14.03 | $14.16 | $13.98 | $14.09 | 120 286 |
| Feb 13, 2023 | $13.98 | $14.09 | $13.96 | $14.09 | 80 757 |
| Feb 10, 2023 | $13.97 | $14.02 | $13.90 | $14.01 | 141 258 |
| Feb 09, 2023 | $14.17 | $14.19 | $13.92 | $13.97 | 251 284 |
| Feb 08, 2023 | $14.07 | $14.14 | $13.98 | $14.01 | 277 748 |
| Feb 07, 2023 | $14.04 | $14.15 | $13.92 | $14.11 | 198 451 |
| Feb 06, 2023 | $14.04 | $14.04 | $13.87 | $13.99 | 102 584 |
| Feb 03, 2023 | $14.26 | $14.35 | $14.12 | $14.13 | 133 839 |
| Feb 02, 2023 | $14.62 | $14.62 | $14.25 | $14.33 | 208 473 |
| Feb 01, 2023 | $14.53 | $14.68 | $14.38 | $14.60 | 150 684 |
| Jan 31, 2023 | $14.54 | $14.72 | $14.47 | $14.72 | 194 048 |
| Jan 30, 2023 | $14.55 | $14.64 | $14.48 | $14.49 | 149 988 |
| Jan 27, 2023 | $14.88 | $14.88 | $14.61 | $14.68 | 338 083 |
| Jan 26, 2023 | $14.86 | $14.92 | $14.69 | $14.92 | 233 132 |
| Jan 25, 2023 | $14.62 | $14.79 | $14.57 | $14.77 | 188 744 |
| Jan 24, 2023 | $14.52 | $14.70 | $14.49 | $14.68 | 208 957 |
| Jan 23, 2023 | $14.64 | $14.70 | $14.59 | $14.64 | 314 132 |
| Jan 20, 2023 | $14.46 | $14.61 | $14.40 | $14.61 | 288 700 |
| Jan 19, 2023 | $14.38 | $14.52 | $14.33 | $14.47 | 237 448 |
