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 |
| Aug 19, 2020 | $10.65 | $10.65 | $10.65 | $10.65 | 148 |
| Aug 18, 2020 | $10.72 | $10.73 | $10.64 | $10.65 | 3 068 |
| Aug 17, 2020 | $10.65 | $10.66 | $10.65 | $10.66 | 422 |
| Aug 14, 2020 | $10.57 | $10.62 | $10.57 | $10.61 | 1 947 |
| Aug 13, 2020 | $10.66 | $10.66 | $10.63 | $10.63 | 5 308 |
| Aug 12, 2020 | $10.72 | $10.72 | $10.69 | $10.69 | 397 |
| Aug 11, 2020 | $10.65 | $10.65 | $10.52 | $10.52 | 2 543 |
| Aug 10, 2020 | $10.42 | $10.49 | $10.42 | $10.49 | 2 106 |
| Aug 07, 2020 | $10.29 | $10.32 | $10.29 | $10.32 | 285 |
| Aug 06, 2020 | $10.38 | $10.39 | $10.38 | $10.39 | 365 |
| Aug 05, 2020 | $10.44 | $10.44 | $10.38 | $10.38 | 1 357 |
| Aug 04, 2020 | $10.14 | $10.23 | $10.14 | $10.15 | 2 503 |
| Aug 03, 2020 | $10.05 | $10.05 | $10.00 | $10.03 | 2 458 |
| Jul 31, 2020 | $9.85 | $9.85 | $9.85 | $9.85 | 584 |
| Jul 30, 2020 | $9.90 | $10.03 | $9.90 | $10.03 | 513 |
| Jul 29, 2020 | $10.15 | $10.23 | $10.15 | $10.23 | 193 |
| Jul 28, 2020 | $10.13 | $10.13 | $10.10 | $10.10 | 1 134 |
| Jul 27, 2020 | $10.06 | $10.21 | $10.06 | $10.21 | 1 780 |
| Jul 24, 2020 | $10.06 | $10.08 | $10.03 | $10.05 | 1 508 |
| Jul 23, 2020 | $10.08 | $10.08 | $10.03 | $10.03 | 119 |
| Jul 22, 2020 | $10.05 | $10.10 | $10.05 | $10.10 | 340 |
| Jul 21, 2020 | $10.13 | $10.13 | $10.13 | $10.13 | 340 |
| Jul 20, 2020 | $9.99 | $10.00 | $9.99 | $10.00 | 1 900 |
| Jul 17, 2020 | $9.99 | $9.99 | $9.99 | $9.99 | 530 |
| Jul 16, 2020 | $9.88 | $9.88 | $9.88 | $9.88 | 1 200 |
