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 |
| Nov 28, 2016 | $10.99 | $10.99 | $10.88 | $10.88 | 5 474 |
| Nov 25, 2016 | $10.99 | $10.99 | $10.99 | $10.99 | 372 |
| Nov 23, 2016 | $10.91 | $10.94 | $10.87 | $10.87 | 6 292 |
| Nov 22, 2016 | $10.98 | $11.00 | $10.92 | $11.00 | 5 271 |
| Nov 21, 2016 | $10.78 | $10.92 | $10.78 | $10.92 | 786 |
| Nov 18, 2016 | $10.75 | $10.75 | $10.75 | $10.75 | 241 |
| Nov 17, 2016 | $10.77 | $10.78 | $10.77 | $10.77 | 2 206 |
| Nov 16, 2016 | $10.94 | $10.98 | $10.70 | $10.73 | 2 467 |
| Nov 15, 2016 | $10.76 | $10.98 | $10.74 | $10.98 | 9 924 |
| Nov 14, 2016 | $10.63 | $10.63 | $10.63 | $10.63 | 122 |
| Nov 11, 2016 | $10.94 | $10.94 | $10.63 | $10.63 | 957 |
| Nov 10, 2016 | $10.87 | $11.00 | $10.79 | $11.00 | 15 902 |
| Nov 09, 2016 | $10.66 | $10.81 | $10.66 | $10.77 | 3 229 |
| Nov 08, 2016 | $10.63 | $10.76 | $10.63 | $10.73 | 2 958 |
| Nov 07, 2016 | $10.56 | $10.59 | $10.56 | $10.59 | 600 |
| Nov 04, 2016 | $10.45 | $10.49 | $10.45 | $10.49 | 400 |
| Nov 03, 2016 | $10.48 | $10.48 | $10.48 | $10.48 | 500 |
| Nov 02, 2016 | $10.75 | $10.75 | $10.58 | $10.58 | 400 |
| Nov 01, 2016 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| Oct 31, 2016 | $10.63 | $10.66 | $10.63 | $10.66 | 600 |
| Oct 28, 2016 | $10.99 | $10.99 | $10.99 | $10.99 | 900 |
| Oct 27, 2016 | $10.66 | $10.76 | $10.66 | $10.76 | 300 |
| Oct 26, 2016 | $10.73 | $10.73 | $10.73 | $10.73 | 200 |
| Oct 25, 2016 | $10.73 | $10.73 | $10.73 | $10.73 | 400 |
| Oct 24, 2016 | $10.57 | $10.67 | $10.57 | $10.67 | 300 |
