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 |
| Sep 28, 2020 | $9.81 | $9.81 | $9.70 | $9.71 | 2 625 |
| Sep 25, 2020 | $9.56 | $9.65 | $9.55 | $9.65 | 382 |
| Sep 24, 2020 | $9.55 | $9.62 | $9.54 | $9.62 | 558 |
| Sep 23, 2020 | $9.86 | $9.86 | $9.70 | $9.71 | 2 538 |
| Sep 22, 2020 | $9.96 | $9.96 | $9.94 | $9.96 | 1 110 |
| Sep 21, 2020 | $9.95 | $9.97 | $9.91 | $9.97 | 609 |
| Sep 18, 2020 | $10.41 | $10.45 | $10.34 | $10.36 | 2 900 |
| Sep 17, 2020 | $10.31 | $10.39 | $10.31 | $10.39 | 1 060 |
| Sep 16, 2020 | $10.38 | $10.48 | $10.38 | $10.40 | 1 670 |
| Sep 15, 2020 | $10.42 | $10.43 | $10.40 | $10.41 | 6 296 |
| Sep 14, 2020 | $10.32 | $10.32 | $10.24 | $10.28 | 2 303 |
| Sep 11, 2020 | $10.20 | $10.20 | $10.18 | $10.18 | 306 |
| Sep 10, 2020 | $10.21 | $10.21 | $10.01 | $10.01 | 1 831 |
| Sep 09, 2020 | $10.18 | $10.25 | $10.15 | $10.20 | 5 879 |
| Sep 08, 2020 | $10.08 | $10.12 | $10.03 | $10.03 | 3 134 |
| Sep 04, 2020 | $10.20 | $10.26 | $10.19 | $10.26 | 1 487 |
| Sep 03, 2020 | $10.31 | $10.31 | $10.17 | $10.19 | 1 795 |
| Sep 02, 2020 | $10.40 | $10.40 | $10.35 | $10.40 | 1 218 |
| Sep 01, 2020 | $10.39 | $10.39 | $10.36 | $10.39 | 1 818 |
| Aug 31, 2020 | $10.31 | $10.34 | $10.28 | $10.28 | 1 032 |
| Aug 28, 2020 | $10.35 | $10.45 | $10.35 | $10.43 | 1 578 |
| Aug 27, 2020 | $10.33 | $10.35 | $10.33 | $10.35 | 583 |
| Aug 26, 2020 | $10.38 | $10.39 | $10.36 | $10.39 | 1 241 |
| Aug 25, 2020 | $10.36 | $10.39 | $10.32 | $10.39 | 2 570 |
| Aug 24, 2020 | $10.33 | $10.46 | $10.33 | $10.46 | 1 095 |
