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 |
| Oct 24, 2023 | $12.43 | $12.47 | $12.36 | $12.39 | 68 371 |
| Oct 23, 2023 | $12.49 | $12.55 | $12.35 | $12.42 | 49 804 |
| Oct 20, 2023 | $12.84 | $12.84 | $12.67 | $12.67 | 119 958 |
| Oct 19, 2023 | $12.78 | $12.93 | $12.78 | $12.85 | 34 541 |
| Oct 18, 2023 | $13.04 | $13.04 | $12.86 | $12.91 | 79 760 |
| Oct 17, 2023 | $12.88 | $13.02 | $12.85 | $13.00 | 49 494 |
| Oct 16, 2023 | $12.80 | $12.89 | $12.72 | $12.89 | 137 588 |
| Oct 13, 2023 | $12.76 | $12.76 | $12.65 | $12.70 | 138 474 |
| Oct 12, 2023 | $12.64 | $12.66 | $12.49 | $12.55 | 71 151 |
| Oct 11, 2023 | $12.66 | $12.70 | $12.57 | $12.66 | 52 109 |
| Oct 10, 2023 | $12.50 | $12.69 | $12.50 | $12.67 | 151 283 |
| Oct 09, 2023 | $12.33 | $12.52 | $12.33 | $12.52 | 292 458 |
| Oct 06, 2023 | $12.04 | $12.24 | $11.94 | $12.19 | 57 907 |
| Oct 05, 2023 | $11.95 | $12.07 | $11.95 | $12.06 | 55 727 |
| Oct 04, 2023 | $12.07 | $12.10 | $11.96 | $12.02 | 75 315 |
| Oct 03, 2023 | $12.13 | $12.27 | $12.12 | $12.14 | 56 534 |
| Oct 02, 2023 | $12.54 | $12.55 | $12.29 | $12.34 | 190 243 |
| Sep 29, 2023 | $12.87 | $12.87 | $12.59 | $12.63 | 166 476 |
| Sep 28, 2023 | $12.67 | $12.70 | $12.56 | $12.68 | 64 295 |
| Sep 27, 2023 | $12.59 | $12.66 | $12.50 | $12.60 | 98 311 |
| Sep 26, 2023 | $12.76 | $12.76 | $12.59 | $12.62 | 77 391 |
| Sep 25, 2023 | $12.82 | $12.84 | $12.75 | $12.84 | 27 230 |
| Sep 22, 2023 | $12.88 | $12.95 | $12.81 | $12.82 | 55 205 |
| Sep 21, 2023 | $13.12 | $13.12 | $12.96 | $12.96 | 90 357 |
| Sep 20, 2023 | $13.15 | $13.39 | $13.15 | $13.21 | 69 425 |
