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 |
| Jul 21, 2021 | $14.34 | $14.44 | $14.32 | $14.42 | 16 414 |
| Jul 20, 2021 | $13.99 | $14.27 | $13.96 | $14.23 | 9 846 |
| Jul 19, 2021 | $14.14 | $14.20 | $14.01 | $14.07 | 9 487 |
| Jul 16, 2021 | $14.69 | $14.70 | $14.46 | $14.46 | 19 704 |
| Jul 15, 2021 | $14.79 | $14.84 | $14.74 | $14.77 | 33 120 |
| Jul 14, 2021 | $14.88 | $14.93 | $14.82 | $14.86 | 10 462 |
| Jul 13, 2021 | $14.78 | $14.82 | $14.75 | $14.75 | 12 532 |
| Jul 12, 2021 | $14.68 | $14.81 | $14.64 | $14.79 | 3 857 |
| Jul 09, 2021 | $14.52 | $14.78 | $14.52 | $14.76 | 13 115 |
| Jul 08, 2021 | $14.39 | $14.44 | $14.21 | $14.39 | 155 603 |
| Jul 07, 2021 | $14.53 | $14.63 | $14.48 | $14.60 | 8 061 |
| Jul 06, 2021 | $14.72 | $14.72 | $14.40 | $14.44 | 13 444 |
| Jul 02, 2021 | $14.70 | $14.73 | $14.62 | $14.71 | 4 680 |
| Jul 01, 2021 | $14.74 | $14.75 | $14.58 | $14.61 | 12 270 |
| Jun 30, 2021 | $14.58 | $14.66 | $14.54 | $14.66 | 2 893 |
| Jun 29, 2021 | $14.58 | $14.63 | $14.58 | $14.60 | 6 214 |
| Jun 28, 2021 | $14.73 | $14.74 | $14.54 | $14.58 | 17 555 |
| Jun 25, 2021 | $14.81 | $14.85 | $14.72 | $14.72 | 13 016 |
| Jun 24, 2021 | $14.63 | $14.76 | $14.63 | $14.70 | 5 148 |
| Jun 23, 2021 | $14.70 | $14.75 | $14.59 | $14.59 | 22 791 |
| Jun 22, 2021 | $14.38 | $14.61 | $14.38 | $14.54 | 18 796 |
| Jun 21, 2021 | $14.23 | $14.43 | $14.22 | $14.40 | 15 586 |
| Jun 18, 2021 | $14.27 | $14.30 | $14.08 | $14.08 | 57 248 |
| Jun 17, 2021 | $14.81 | $14.81 | $14.45 | $14.47 | 14 400 |
| Jun 16, 2021 | $15.05 | $15.10 | $14.91 | $14.91 | 11 304 |
