NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.42
+0.134 (+1.01%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.13 | $13.71 | Thursday, 2nd May 2024 FTRI stock ended at $13.42. This is 1.01% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.13% from a day low at $13.30 to a day high of $13.45. |
| 90 days | $12.01 | $13.71 | |
| 52 weeks | $11.77 | $13.71 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $13.12 | $13.17 | $13.04 | $13.04 | 12 007 |
| Sep 29, 2021 | $12.95 | $13.03 | $12.93 | $12.95 | 10 585 |
| Sep 28, 2021 | $13.12 | $13.12 | $12.95 | $12.95 | 38 400 |
| Sep 27, 2021 | $13.21 | $13.27 | $13.21 | $13.26 | 14 598 |
| Sep 24, 2021 | $13.15 | $13.15 | $13.13 | $13.15 | 4 614 |
| Sep 23, 2021 | $13.23 | $13.32 | $13.22 | $13.26 | 5 535 |
| Sep 22, 2021 | $13.50 | $13.62 | $13.46 | $13.50 | 71 896 |
| Sep 21, 2021 | $13.29 | $13.33 | $13.24 | $13.29 | 9 340 |
| Sep 20, 2021 | $13.43 | $13.47 | $13.05 | $13.23 | 33 358 |
| Sep 17, 2021 | $13.75 | $13.75 | $13.52 | $13.57 | 8 608 |
| Sep 16, 2021 | $14.06 | $14.06 | $13.98 | $14.02 | 41 895 |
| Sep 15, 2021 | $14.27 | $14.27 | $14.20 | $14.24 | 6 950 |
| Sep 14, 2021 | $14.27 | $14.27 | $14.09 | $14.09 | 7 472 |
| Sep 13, 2021 | $14.26 | $14.46 | $14.26 | $14.31 | 3 723 |
| Sep 10, 2021 | $14.33 | $14.33 | $14.14 | $14.15 | 80 147 |
| Sep 09, 2021 | $14.14 | $14.17 | $14.03 | $14.12 | 12 654 |
| Sep 08, 2021 | $14.37 | $14.37 | $14.12 | $14.13 | 30 804 |
| Sep 07, 2021 | $14.56 | $14.57 | $14.37 | $14.37 | 39 039 |
| Sep 03, 2021 | $14.54 | $14.54 | $14.50 | $14.50 | 4 579 |
| Sep 02, 2021 | $14.46 | $14.50 | $14.40 | $14.40 | 5 039 |
| Sep 01, 2021 | $14.38 | $14.42 | $14.32 | $14.36 | 6 902 |
| Aug 31, 2021 | $14.39 | $14.44 | $14.39 | $14.41 | 16 190 |
| Aug 30, 2021 | $14.54 | $14.54 | $14.44 | $14.44 | 9 240 |
| Aug 27, 2021 | $14.22 | $14.43 | $14.22 | $14.41 | 15 515 |
| Aug 26, 2021 | $14.21 | $14.21 | $14.06 | $14.08 | 10 644 |
