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 |
| Apr 05, 2021 | $13.47 | $13.57 | $13.47 | $13.52 | 8 092 |
| Apr 01, 2021 | $13.52 | $13.52 | $13.33 | $13.46 | 9 808 |
| Mar 31, 2021 | $13.36 | $13.37 | $13.30 | $13.33 | 6 729 |
| Mar 30, 2021 | $13.36 | $13.38 | $13.25 | $13.35 | 12 235 |
| Mar 29, 2021 | $13.45 | $13.45 | $13.31 | $13.35 | 8 735 |
| Mar 26, 2021 | $13.20 | $13.45 | $13.20 | $13.45 | 6 399 |
| Mar 25, 2021 | $12.90 | $13.06 | $12.80 | $13.06 | 23 170 |
| Mar 24, 2021 | $13.12 | $13.30 | $13.10 | $13.22 | 13 593 |
| Mar 23, 2021 | $13.20 | $13.22 | $13.00 | $13.00 | 7 478 |
| Mar 22, 2021 | $13.37 | $13.40 | $13.27 | $13.35 | 14 489 |
| Mar 19, 2021 | $13.45 | $13.55 | $13.36 | $13.46 | 10 562 |
| Mar 18, 2021 | $13.75 | $13.79 | $13.48 | $13.53 | 11 549 |
| Mar 17, 2021 | $13.75 | $13.84 | $13.66 | $13.84 | 10 535 |
| Mar 16, 2021 | $13.82 | $13.91 | $13.79 | $13.87 | 8 564 |
| Mar 15, 2021 | $14.08 | $14.14 | $13.89 | $14.00 | 23 063 |
| Mar 12, 2021 | $14.10 | $14.16 | $14.06 | $14.15 | 10 537 |
| Mar 11, 2021 | $14.01 | $14.18 | $14.01 | $14.18 | 13 201 |
| Mar 10, 2021 | $13.84 | $13.94 | $13.75 | $13.89 | 21 391 |
| Mar 09, 2021 | $13.97 | $14.03 | $13.83 | $13.92 | 52 190 |
| Mar 08, 2021 | $13.90 | $14.00 | $13.90 | $13.94 | 11 837 |
| Mar 05, 2021 | $13.63 | $13.93 | $13.63 | $13.92 | 16 020 |
| Mar 04, 2021 | $13.67 | $13.76 | $13.40 | $13.59 | 17 962 |
| Mar 03, 2021 | $13.74 | $13.90 | $13.73 | $13.81 | 79 734 |
| Mar 02, 2021 | $13.72 | $13.90 | $13.67 | $13.77 | 156 798 |
| Mar 01, 2021 | $13.62 | $13.71 | $13.61 | $13.69 | 10 394 |
