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 |
| Aug 25, 2021 | $14.15 | $14.29 | $14.13 | $14.27 | 33 504 |
| Aug 24, 2021 | $14.02 | $14.21 | $14.02 | $14.16 | 52 939 |
| Aug 23, 2021 | $13.91 | $13.95 | $13.85 | $13.92 | 26 467 |
| Aug 20, 2021 | $13.71 | $13.80 | $13.66 | $13.77 | 4 464 |
| Aug 19, 2021 | $13.88 | $13.88 | $13.72 | $13.75 | 26 023 |
| Aug 18, 2021 | $14.37 | $14.37 | $14.15 | $14.18 | 11 962 |
| Aug 17, 2021 | $14.52 | $14.61 | $14.34 | $14.47 | 12 941 |
| Aug 16, 2021 | $14.66 | $14.66 | $14.50 | $14.60 | 10 605 |
| Aug 13, 2021 | $14.68 | $14.81 | $14.68 | $14.76 | 10 872 |
| Aug 12, 2021 | $14.76 | $14.76 | $14.64 | $14.67 | 11 769 |
| Aug 11, 2021 | $14.74 | $14.82 | $14.73 | $14.81 | 6 390 |
| Aug 10, 2021 | $14.58 | $14.73 | $14.58 | $14.71 | 5 431 |
| Aug 09, 2021 | $14.55 | $14.57 | $14.45 | $14.53 | 10 001 |
| Aug 06, 2021 | $14.52 | $14.52 | $14.47 | $14.49 | 15 205 |
| Aug 05, 2021 | $14.63 | $14.63 | $14.49 | $14.51 | 9 019 |
| Aug 04, 2021 | $14.74 | $14.77 | $14.61 | $14.62 | 15 798 |
| Aug 03, 2021 | $14.63 | $14.77 | $14.63 | $14.77 | 3 180 |
| Aug 02, 2021 | $14.69 | $14.82 | $14.60 | $14.60 | 31 977 |
| Jul 30, 2021 | $14.86 | $14.88 | $14.66 | $14.66 | 5 663 |
| Jul 29, 2021 | $15.03 | $15.06 | $14.99 | $15.02 | 12 729 |
| Jul 28, 2021 | $14.70 | $14.87 | $14.70 | $14.84 | 15 256 |
| Jul 27, 2021 | $14.58 | $14.63 | $14.53 | $14.59 | 8 674 |
| Jul 26, 2021 | $14.50 | $14.72 | $14.50 | $14.72 | 11 496 |
| Jul 23, 2021 | $14.46 | $14.46 | $14.38 | $14.43 | 5 754 |
| Jul 22, 2021 | $14.40 | $14.42 | $14.32 | $14.37 | 15 099 |
