NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.51
+0.0851 (+0.634%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.13 | $13.71 | Friday, 3rd May 2024 FTRI stock ended at $13.51. This is 0.634% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.12% from a day low at $13.41 to a day high of $13.56. |
| 90 days | $12.01 | $13.71 | |
| 52 weeks | $11.77 | $13.71 |
| Date | Open | High | Low | Close | Volume |
| Jun 18, 2020 | $9.92 | $9.93 | $9.92 | $9.93 | 566 |
| Jun 17, 2020 | $10.04 | $10.04 | $9.95 | $9.95 | 4 318 |
| Jun 16, 2020 | $10.01 | $10.19 | $10.01 | $10.06 | 5 118 |
| Jun 15, 2020 | $9.70 | $9.87 | $9.58 | $9.86 | 1 624 |
| Jun 12, 2020 | $9.96 | $9.96 | $9.82 | $9.89 | 1 491 |
| Jun 11, 2020 | $10.03 | $10.03 | $9.68 | $9.68 | 3 748 |
| Jun 10, 2020 | $10.43 | $10.46 | $10.40 | $10.40 | 9 535 |
| Jun 09, 2020 | $10.54 | $10.57 | $10.53 | $10.53 | 870 |
| Jun 08, 2020 | $10.75 | $10.75 | $10.52 | $10.71 | 4 509 |
| Jun 05, 2020 | $10.38 | $10.50 | $10.38 | $10.42 | 2 728 |
| Jun 04, 2020 | $10.03 | $10.03 | $10.03 | $10.03 | 898 |
| Jun 03, 2020 | $9.99 | $10.14 | $9.99 | $10.11 | 2 375 |
| Jun 02, 2020 | $9.82 | $9.89 | $9.82 | $9.89 | 2 004 |
| Jun 01, 2020 | $9.59 | $9.59 | $9.59 | $9.59 | 379 |
| May 29, 2020 | $9.59 | $9.61 | $9.50 | $9.52 | 400 |
| May 28, 2020 | $9.59 | $9.61 | $9.50 | $9.51 | 416 |
| May 27, 2020 | $9.44 | $9.50 | $9.44 | $9.50 | 100 |
| May 26, 2020 | $9.36 | $9.39 | $9.35 | $9.35 | 2 900 |
| May 22, 2020 | $9.33 | $9.33 | $9.33 | $9.33 | 62 |
| May 21, 2020 | $9.33 | $9.33 | $9.33 | $9.33 | 2 |
| May 20, 2020 | $9.31 | $9.40 | $9.31 | $9.34 | 5 104 |
| May 19, 2020 | $9.19 | $9.19 | $9.19 | $9.11 | 300 |
| May 18, 2020 | $8.71 | $8.71 | $8.66 | $9.19 | 100 |
| May 15, 2020 | $8.56 | $8.56 | $8.56 | $8.67 | 500 |
| May 14, 2020 | $8.56 | $8.56 | $8.56 | $8.56 | 539 |
