NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.37
+0.0100 (+0.0749%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.90 | $13.70 | Wednesday, 24th Apr 2024 FTRI stock ended at $13.37. This is 0.0749% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.517% from a day low at $13.33 to a day high of $13.40. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $12.23 | $12.42 | $12.23 | $12.39 | 49 476 |
| Feb 09, 2024 | $12.30 | $12.32 | $12.23 | $12.29 | 98 610 |
| Feb 08, 2024 | $12.40 | $12.40 | $12.31 | $12.33 | 58 485 |
| Feb 07, 2024 | $12.36 | $12.43 | $12.36 | $12.40 | 116 507 |
| Feb 06, 2024 | $12.30 | $12.45 | $12.30 | $12.41 | 123 213 |
| Feb 05, 2024 | $12.30 | $12.34 | $12.23 | $12.29 | 221 861 |
| Feb 02, 2024 | $12.46 | $12.48 | $12.41 | $12.43 | 89 605 |
| Feb 01, 2024 | $12.43 | $12.66 | $12.43 | $12.63 | 172 477 |
| Jan 31, 2024 | $12.62 | $12.62 | $12.39 | $12.42 | 81 224 |
| Jan 30, 2024 | $12.43 | $12.55 | $12.41 | $12.54 | 265 275 |
| Jan 29, 2024 | $12.56 | $12.56 | $12.36 | $12.52 | 147 428 |
| Jan 26, 2024 | $12.42 | $12.46 | $12.37 | $12.45 | 86 565 |
| Jan 25, 2024 | $12.30 | $12.36 | $12.24 | $12.35 | 57 258 |
| Jan 24, 2024 | $12.24 | $12.29 | $12.12 | $12.12 | 174 034 |
| Jan 23, 2024 | $11.94 | $12.10 | $11.94 | $12.08 | 91 584 |
| Jan 22, 2024 | $12.16 | $12.16 | $11.95 | $11.98 | 138 351 |
| Jan 19, 2024 | $12.34 | $12.34 | $12.18 | $12.30 | 110 000 |
| Jan 18, 2024 | $12.20 | $12.26 | $12.17 | $12.24 | 78 565 |
| Jan 17, 2024 | $12.19 | $12.30 | $12.13 | $12.24 | 81 519 |
| Jan 16, 2024 | $12.66 | $12.66 | $12.40 | $12.41 | 164 347 |
| Jan 12, 2024 | $12.79 | $12.88 | $12.69 | $12.70 | 167 684 |
| Jan 11, 2024 | $12.65 | $12.73 | $12.60 | $12.70 | 181 549 |
| Jan 10, 2024 | $12.72 | $12.72 | $12.60 | $12.65 | 220 052 |
| Jan 09, 2024 | $12.79 | $12.80 | $12.70 | $12.72 | 34 789 |
| Jan 08, 2024 | $12.77 | $12.89 | $12.73 | $12.89 | 52 196 |
