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 |
| Sep 16, 2016 | $10.35 | $10.37 | $10.29 | $10.22 | 1 600 |
| Sep 15, 2016 | $10.51 | $10.51 | $10.47 | $10.38 | 1 000 |
| Sep 14, 2016 | $10.40 | $10.45 | $10.36 | $10.33 | 1 000 |
| Sep 13, 2016 | $10.63 | $10.63 | $10.50 | $10.38 | 3 700 |
| Sep 12, 2016 | $10.69 | $10.78 | $10.67 | $10.66 | 5 600 |
| Sep 09, 2016 | $10.71 | $10.85 | $10.71 | $10.70 | 2 500 |
| Sep 08, 2016 | $10.96 | $10.96 | $10.96 | $10.84 | 200 |
| Sep 07, 2016 | $10.89 | $10.95 | $10.89 | $10.83 | 3 400 |
| Sep 06, 2016 | $10.79 | $10.97 | $10.79 | $10.85 | 3 700 |
| Sep 02, 2016 | $10.71 | $10.71 | $10.71 | $10.59 | 100 |
| Sep 01, 2016 | $10.58 | $10.60 | $10.57 | $10.48 | 1 100 |
| Aug 31, 2016 | $10.77 | $10.77 | $10.77 | $10.65 | 0 |
| Aug 30, 2016 | $10.77 | $10.77 | $10.77 | $10.65 | 500 |
| Aug 29, 2016 | $10.53 | $10.79 | $10.53 | $10.54 | 8 800 |
| Aug 26, 2016 | $10.70 | $10.74 | $10.64 | $10.58 | 1 800 |
| Aug 25, 2016 | $10.71 | $10.71 | $10.60 | $10.58 | 16 000 |
| Aug 24, 2016 | $10.78 | $10.78 | $10.72 | $10.60 | 3 700 |
| Aug 23, 2016 | $10.78 | $10.78 | $10.72 | $10.60 | 800 |
| Aug 22, 2016 | $10.61 | $10.70 | $10.61 | $10.58 | 500 |
| Aug 19, 2016 | $10.66 | $10.72 | $10.66 | $10.57 | 1 800 |
| Aug 18, 2016 | $10.81 | $10.85 | $10.81 | $10.71 | 8 500 |
| Aug 17, 2016 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| Aug 16, 2016 | $10.83 | $10.83 | $10.80 | $10.68 | 1 200 |
| Aug 15, 2016 | $10.63 | $10.76 | $10.63 | $10.61 | 2 600 |
| Aug 12, 2016 | $10.70 | $10.72 | $10.65 | $10.53 | 3 700 |
