NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.93
+0.0618 (+0.446%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.13 | $14.04 | Friday, 10th May 2024 FTRI stock ended at $13.93. This is 0.446% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.97% from a day low at $13.91 to a day high of $14.04. |
| 90 days | $12.01 | $14.04 | |
| 52 weeks | $11.77 | $14.04 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $11.57 | $11.57 | $11.57 | $11.57 | 122 |
| Jan 03, 2017 | $11.47 | $11.75 | $11.47 | $11.57 | 964 |
| Dec 30, 2016 | $11.41 | $11.55 | $11.40 | $11.51 | 2 302 |
| Dec 29, 2016 | $11.54 | $11.54 | $11.48 | $11.50 | 2 753 |
| Dec 28, 2016 | $11.42 | $11.42 | $11.42 | $11.42 | 1 |
| Dec 27, 2016 | $11.35 | $11.51 | $11.35 | $11.42 | 1 409 |
| Dec 23, 2016 | $11.33 | $11.33 | $11.30 | $11.30 | 4 329 |
| Dec 22, 2016 | $11.37 | $11.50 | $11.36 | $11.50 | 1 913 |
| Dec 21, 2016 | $11.35 | $11.41 | $11.32 | $11.33 | 6 137 |
| Dec 20, 2016 | $11.37 | $11.51 | $11.37 | $11.51 | 1 365 |
| Dec 19, 2016 | $11.44 | $11.50 | $11.43 | $11.50 | 1 053 |
| Dec 16, 2016 | $11.40 | $11.48 | $11.40 | $11.48 | 972 |
| Dec 15, 2016 | $11.49 | $11.49 | $11.40 | $11.45 | 1 612 |
| Dec 14, 2016 | $11.61 | $11.61 | $11.46 | $11.46 | 1 238 |
| Dec 13, 2016 | $11.84 | $11.60 | $11.60 | $11.60 | 755 |
| Dec 12, 2016 | $11.50 | $11.66 | $11.50 | $11.65 | 1 849 |
| Dec 09, 2016 | $11.49 | $11.49 | $11.49 | $11.49 | 256 |
| Dec 08, 2016 | $11.32 | $11.50 | $11.32 | $11.50 | 2 323 |
| Dec 07, 2016 | $11.36 | $11.42 | $11.36 | $11.42 | 1 442 |
| Dec 06, 2016 | $11.19 | $11.24 | $11.19 | $11.21 | 5 282 |
| Dec 05, 2016 | $11.19 | $11.22 | $11.19 | $11.20 | 5 586 |
| Dec 02, 2016 | $10.98 | $11.15 | $10.98 | $11.09 | 579 |
| Dec 01, 2016 | $10.99 | $11.17 | $10.99 | $11.12 | 11 377 |
| Nov 30, 2016 | $10.91 | $11.12 | $10.91 | $11.06 | 5 952 |
| Nov 29, 2016 | $10.80 | $10.93 | $10.80 | $10.83 | 2 340 |
