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 |
| Oct 21, 2016 | $10.67 | $10.67 | $10.63 | $10.63 | 400 |
| Oct 20, 2016 | $10.62 | $10.66 | $10.61 | $10.66 | 2 100 |
| Oct 19, 2016 | $10.67 | $10.69 | $10.67 | $10.69 | 400 |
| Oct 18, 2016 | $10.45 | $10.45 | $10.45 | $10.45 | 1 700 |
| Oct 17, 2016 | $10.41 | $10.50 | $10.40 | $10.40 | 1 500 |
| Oct 14, 2016 | $10.50 | $10.61 | $10.50 | $10.55 | 2 100 |
| Oct 13, 2016 | $10.35 | $10.56 | $10.35 | $10.56 | 1 200 |
| Oct 12, 2016 | $10.57 | $10.57 | $10.51 | $10.51 | 2 300 |
| Oct 11, 2016 | $10.73 | $10.73 | $10.57 | $10.60 | 6 800 |
| Oct 10, 2016 | $10.82 | $10.82 | $10.71 | $10.73 | 3 300 |
| Oct 07, 2016 | $10.53 | $10.53 | $10.53 | $10.53 | 500 |
| Oct 06, 2016 | $10.66 | $10.66 | $10.60 | $10.66 | 1 900 |
| Oct 05, 2016 | $10.56 | $10.63 | $10.56 | $10.63 | 200 |
| Oct 04, 2016 | $10.61 | $10.71 | $10.54 | $10.54 | 3 600 |
| Oct 03, 2016 | $10.57 | $10.70 | $10.57 | $10.65 | 3 300 |
| Sep 30, 2016 | $10.67 | $10.68 | $10.53 | $10.64 | 4 300 |
| Sep 29, 2016 | $10.53 | $10.63 | $10.53 | $10.63 | 500 |
| Sep 28, 2016 | $10.42 | $10.57 | $10.42 | $10.57 | 1 700 |
| Sep 27, 2016 | $10.30 | $10.36 | $10.18 | $10.33 | 1 900 |
| Sep 26, 2016 | $10.29 | $10.29 | $10.29 | $10.29 | 200 |
| Sep 23, 2016 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| Sep 22, 2016 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| Sep 21, 2016 | $10.41 | $10.41 | $10.34 | $10.36 | 800 |
| Sep 20, 2016 | $10.48 | $10.48 | $10.43 | $10.31 | 1 400 |
| Sep 19, 2016 | $10.34 | $10.36 | $10.34 | $10.25 | 400 |
