NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.46
+0.158 (+1.18%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.84 | $13.70 | Friday, 19th Apr 2024 FTRI stock ended at $13.46. This is 1.18% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $13.35 to a day high of $13.47. |
| 90 days | $11.94 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $15.38 | $15.42 | $15.25 | $15.37 | 37 510 |
| 2021-06-01 | $15.20 | $15.37 | $15.20 | $15.37 | 34 170 |
| 2021-05-28 | $14.85 | $14.86 | $14.75 | $14.86 | 20 255 |
| 2021-05-27 | $14.69 | $14.79 | $14.69 | $14.78 | 154 105 |
| 2021-05-26 | $14.47 | $14.56 | $14.44 | $14.52 | 11 785 |
| 2021-05-25 | $14.61 | $14.65 | $14.45 | $14.45 | 13 571 |
| 2021-05-24 | $14.58 | $14.71 | $14.56 | $14.69 | 12 115 |
| 2021-05-21 | $14.75 | $14.77 | $14.60 | $14.62 | 15 182 |
| 2021-05-20 | $14.62 | $14.73 | $14.60 | $14.71 | 12 196 |
| 2021-05-19 | $14.84 | $14.84 | $14.59 | $14.73 | 22 687 |
| 2021-05-18 | $15.19 | $15.26 | $15.03 | $15.03 | 22 430 |
| 2021-05-17 | $14.90 | $15.11 | $14.89 | $15.11 | 14 396 |
| 2021-05-14 | $14.87 | $14.96 | $14.85 | $14.96 | 18 335 |
| 2021-05-13 | $14.90 | $14.99 | $14.76 | $14.87 | 27 819 |
| 2021-05-12 | $15.20 | $15.27 | $15.02 | $15.12 | 22 649 |
| 2021-05-11 | $15.18 | $15.30 | $14.90 | $15.28 | 22 918 |
| 2021-05-10 | $15.49 | $15.54 | $15.35 | $15.45 | 28 879 |
| 2021-05-07 | $14.98 | $15.34 | $14.96 | $15.34 | 15 594 |
| 2021-05-06 | $14.93 | $14.96 | $14.71 | $14.93 | 20 897 |
| 2021-05-05 | $14.56 | $14.81 | $14.55 | $14.81 | 13 122 |
| 2021-05-04 | $14.37 | $14.44 | $14.23 | $14.44 | 22 900 |
| 2021-05-03 | $14.21 | $14.37 | $14.18 | $14.33 | 33 439 |
| 2021-04-30 | $14.27 | $14.27 | $14.06 | $14.06 | 14 988 |
| 2021-04-29 | $14.56 | $14.56 | $14.28 | $14.34 | 35 796 |
| 2021-04-28 | $14.32 | $14.41 | $14.32 | $14.36 | 13 399 |
