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 |
| Dec 04, 2020 | $11.80 | $11.95 | $11.79 | $11.91 | 31 060 |
| Dec 03, 2020 | $11.65 | $11.74 | $11.56 | $11.70 | 24 358 |
| Dec 02, 2020 | $11.34 | $11.49 | $11.32 | $11.48 | 8 652 |
| Dec 01, 2020 | $11.25 | $11.33 | $11.20 | $11.23 | 8 027 |
| Nov 30, 2020 | $11.30 | $11.30 | $11.03 | $11.08 | 7 818 |
| Nov 27, 2020 | $11.56 | $11.56 | $11.33 | $11.33 | 49 393 |
| Nov 25, 2020 | $11.41 | $11.47 | $11.41 | $11.45 | 3 998 |
| Nov 24, 2020 | $11.15 | $11.51 | $11.15 | $11.48 | 3 429 |
| Nov 23, 2020 | $10.78 | $11.11 | $10.78 | $11.08 | 3 275 |
| Nov 20, 2020 | $10.73 | $10.78 | $10.72 | $10.78 | 605 |
| Nov 19, 2020 | $10.64 | $10.73 | $10.62 | $10.73 | 426 |
| Nov 18, 2020 | $10.82 | $11.00 | $10.77 | $10.77 | 6 287 |
| Nov 17, 2020 | $10.59 | $10.75 | $10.59 | $10.75 | 1 894 |
| Nov 16, 2020 | $10.66 | $10.70 | $10.64 | $10.70 | 1 533 |
| Nov 13, 2020 | $10.38 | $10.44 | $10.32 | $10.42 | 3 216 |
| Nov 12, 2020 | $10.40 | $10.40 | $10.26 | $10.26 | 874 |
| Nov 11, 2020 | $10.51 | $10.53 | $10.49 | $10.53 | 5 270 |
| Nov 10, 2020 | $10.36 | $10.46 | $10.36 | $10.46 | 905 |
| Nov 09, 2020 | $10.40 | $10.50 | $10.10 | $10.21 | 7 083 |
| Nov 06, 2020 | $9.71 | $9.72 | $9.69 | $9.69 | 722 |
| Nov 05, 2020 | $9.67 | $9.72 | $9.65 | $9.68 | 18 900 |
| Nov 04, 2020 | $9.52 | $9.54 | $9.32 | $9.42 | 23 800 |
| Nov 03, 2020 | $9.52 | $9.54 | $9.32 | $9.42 | 23 815 |
| Nov 02, 2020 | $9.40 | $9.40 | $9.38 | $9.38 | 2 814 |
| Oct 30, 2020 | $9.17 | $9.23 | $9.17 | $9.23 | 1 142 |
