NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.30
+0.0666 (+0.503%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.80 | $13.70 | Thursday, 18th Apr 2024 FTRI stock ended at $13.30. This is 0.503% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.754% from a day low at $13.27 to a day high of $13.37. |
| 90 days | $11.94 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $9.89 | $9.89 | $9.87 | $9.87 | 258 |
| 2020-10-22 | $9.73 | $9.73 | $9.73 | $9.73 | 384 |
| 2020-10-21 | $9.78 | $9.78 | $9.76 | $9.76 | 3 851 |
| 2020-10-20 | $9.80 | $9.80 | $9.79 | $9.79 | 209 |
| 2020-10-19 | $9.83 | $9.84 | $9.73 | $9.73 | 1 015 |
| 2020-10-16 | $9.88 | $9.88 | $9.82 | $9.82 | 2 402 |
| 2020-10-15 | $9.73 | $9.87 | $9.73 | $9.87 | 210 |
| 2020-10-14 | $9.89 | $9.89 | $9.88 | $9.88 | 1 025 |
| 2020-10-13 | $9.87 | $9.88 | $9.87 | $9.88 | 683 |
| 2020-10-12 | $9.96 | $10.01 | $9.96 | $10.00 | 1 630 |
| 2020-10-09 | $9.97 | $10.01 | $9.97 | $9.97 | 500 |
| 2020-10-08 | $9.85 | $9.94 | $9.85 | $9.94 | 603 |
| 2020-10-07 | $9.65 | $9.65 | $9.65 | $9.65 | 52 |
| 2020-10-06 | $9.79 | $9.79 | $9.65 | $9.65 | 1 808 |
| 2020-10-05 | $9.70 | $9.79 | $9.70 | $9.79 | 539 |
| 2020-10-02 | $9.41 | $9.62 | $9.41 | $9.62 | 1 914 |
| 2020-10-01 | $9.61 | $9.61 | $9.55 | $9.55 | 1 437 |
| 2020-09-30 | $9.71 | $9.73 | $9.61 | $9.63 | 20 574 |
| 2020-09-29 | $9.65 | $9.65 | $9.65 | $9.65 | 258 |
| 2020-09-28 | $9.81 | $9.81 | $9.70 | $9.71 | 2 625 |
| 2020-09-25 | $9.56 | $9.65 | $9.55 | $9.65 | 382 |
| 2020-09-24 | $9.55 | $9.62 | $9.54 | $9.62 | 558 |
| 2020-09-23 | $9.86 | $9.86 | $9.70 | $9.71 | 2 538 |
| 2020-09-22 | $9.96 | $9.96 | $9.94 | $9.96 | 1 110 |
| 2020-09-21 | $9.95 | $9.97 | $9.91 | $9.97 | 609 |
