NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.57
+0.106 (+0.789%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.95 | $13.70 | Friday, 26th Apr 2024 FTRI stock ended at $13.57. This is 0.789% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $13.50 to a day high of $13.61. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2021 | $13.50 | $13.87 | $13.50 | $13.63 | 129 148 |
| Feb 19, 2021 | $13.43 | $14.00 | $13.43 | $13.54 | 247 381 |
| Feb 18, 2021 | $13.40 | $13.40 | $13.25 | $13.33 | 6 527 |
| Feb 17, 2021 | $13.40 | $13.40 | $13.25 | $13.34 | 6 182 |
| Feb 16, 2021 | $13.18 | $13.43 | $13.18 | $13.37 | 15 753 |
| Feb 12, 2021 | $12.75 | $12.96 | $12.75 | $12.96 | 4 936 |
| Feb 11, 2021 | $12.93 | $12.93 | $12.78 | $12.83 | 4 436 |
| Feb 10, 2021 | $12.76 | $12.94 | $12.76 | $12.92 | 5 023 |
| Feb 09, 2021 | $12.70 | $12.78 | $12.70 | $12.74 | 4 761 |
| Feb 08, 2021 | $12.39 | $12.66 | $12.32 | $12.66 | 13 519 |
| Feb 05, 2021 | $12.23 | $12.37 | $12.23 | $12.37 | 1 861 |
| Feb 04, 2021 | $12.21 | $12.21 | $12.12 | $12.21 | 4 610 |
| Feb 03, 2021 | $12.09 | $12.21 | $12.09 | $12.21 | 545 |
| Feb 02, 2021 | $12.09 | $12.12 | $12.05 | $12.07 | 8 097 |
| Feb 01, 2021 | $11.96 | $12.10 | $11.95 | $12.07 | 11 508 |
| Jan 29, 2021 | $11.99 | $12.00 | $11.82 | $11.83 | 3 300 |
| Jan 28, 2021 | $12.04 | $12.15 | $12.04 | $12.11 | 7 935 |
| Jan 27, 2021 | $12.17 | $12.17 | $11.95 | $11.98 | 10 552 |
| Jan 26, 2021 | $12.50 | $12.50 | $12.42 | $12.44 | 2 944 |
| Jan 25, 2021 | $12.57 | $12.57 | $12.30 | $12.46 | 10 773 |
| Jan 22, 2021 | $12.55 | $12.55 | $12.49 | $12.52 | 2 194 |
| Jan 21, 2021 | $12.76 | $12.76 | $12.65 | $12.70 | 1 734 |
| Jan 20, 2021 | $12.79 | $12.82 | $12.73 | $12.78 | 49 104 |
| Jan 19, 2021 | $12.71 | $12.71 | $12.57 | $12.64 | 8 731 |
| Jan 15, 2021 | $12.82 | $12.82 | $12.59 | $12.59 | 4 549 |
