NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.47
+0.0971 (+0.726%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.90 | $13.70 | Thursday, 25th Apr 2024 FTRI stock ended at $13.47. This is 0.726% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $13.27 to a day high of $13.48. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $13.15 | $13.39 | $13.15 | $13.21 | 69 425 |
| Sep 19, 2023 | $13.16 | $13.25 | $13.16 | $13.20 | 91 331 |
| Sep 18, 2023 | $13.15 | $13.24 | $13.15 | $13.18 | 50 441 |
| Sep 15, 2023 | $13.26 | $13.33 | $13.22 | $13.23 | 59 803 |
| Sep 14, 2023 | $13.21 | $13.30 | $13.20 | $13.26 | 50 041 |
| Sep 13, 2023 | $12.99 | $13.06 | $12.95 | $13.02 | 144 370 |
| Sep 12, 2023 | $12.99 | $13.08 | $12.99 | $13.03 | 121 285 |
| Sep 11, 2023 | $13.05 | $13.12 | $13.01 | $13.04 | 75 706 |
| Sep 08, 2023 | $12.99 | $13.03 | $12.94 | $12.96 | 31 547 |
| Sep 07, 2023 | $12.93 | $12.98 | $12.85 | $12.90 | 59 880 |
| Sep 06, 2023 | $13.08 | $13.11 | $12.97 | $13.02 | 46 817 |
| Sep 05, 2023 | $13.04 | $13.10 | $13.03 | $13.04 | 38 934 |
| Sep 01, 2023 | $13.06 | $13.13 | $13.06 | $13.09 | 79 496 |
| Aug 31, 2023 | $13.16 | $13.16 | $12.95 | $12.96 | 186 156 |
| Aug 30, 2023 | $13.06 | $13.17 | $13.06 | $13.10 | 42 999 |
| Aug 29, 2023 | $12.87 | $13.08 | $12.85 | $13.06 | 48 422 |
| Aug 28, 2023 | $12.75 | $12.90 | $12.75 | $12.90 | 42 609 |
| Aug 25, 2023 | $12.72 | $12.77 | $12.64 | $12.72 | 41 437 |
| Aug 24, 2023 | $12.84 | $12.84 | $12.74 | $12.74 | 25 749 |
| Aug 23, 2023 | $12.61 | $12.82 | $12.61 | $12.81 | 61 380 |
| Aug 22, 2023 | $12.70 | $12.73 | $12.61 | $12.63 | 47 957 |
| Aug 21, 2023 | $12.63 | $12.70 | $12.60 | $12.67 | 118 793 |
| Aug 18, 2023 | $12.58 | $12.67 | $12.58 | $12.66 | 54 341 |
| Aug 17, 2023 | $12.81 | $12.81 | $12.64 | $12.65 | 138 551 |
| Aug 16, 2023 | $12.72 | $12.76 | $12.62 | $12.64 | 63 495 |
