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 |
| Aug 11, 2016 | $10.51 | $10.67 | $10.51 | $10.55 | 7 100 |
| Aug 10, 2016 | $10.64 | $10.64 | $10.54 | $10.45 | 600 |
| Aug 09, 2016 | $10.70 | $10.70 | $10.64 | $10.52 | 400 |
| Aug 08, 2016 | $10.42 | $10.60 | $10.42 | $10.47 | 2 100 |
| Aug 05, 2016 | $10.46 | $10.55 | $10.45 | $10.37 | 3 400 |
| Aug 04, 2016 | $10.47 | $10.49 | $10.47 | $10.36 | 1 000 |
| Aug 03, 2016 | $10.37 | $10.52 | $10.37 | $10.32 | 5 700 |
| Aug 02, 2016 | $10.42 | $10.52 | $10.36 | $10.33 | 13 200 |
| Aug 01, 2016 | $10.51 | $10.55 | $10.44 | $10.32 | 6 700 |
| Jul 29, 2016 | $10.54 | $10.55 | $10.54 | $10.43 | 400 |
| Jul 28, 2016 | $10.69 | $10.69 | $10.69 | $10.57 | 0 |
| Jul 27, 2016 | $10.77 | $10.77 | $10.69 | $10.57 | 1 100 |
| Jul 26, 2016 | $10.67 | $10.72 | $10.63 | $10.56 | 2 600 |
| Jul 25, 2016 | $10.68 | $10.74 | $10.67 | $10.58 | 3 000 |
| Jul 22, 2016 | $10.98 | $10.98 | $10.98 | $10.86 | 1 000 |
| Jul 21, 2016 | $10.95 | $10.95 | $10.95 | $10.83 | 0 |
| Jul 20, 2016 | $10.95 | $10.95 | $10.95 | $10.83 | 500 |
| Jul 19, 2016 | $11.04 | $11.04 | $10.85 | $10.73 | 600 |
| Jul 18, 2016 | $11.01 | $11.28 | $11.01 | $11.16 | 1 800 |
| Jul 15, 2016 | $10.98 | $11.04 | $10.89 | $10.77 | 4 300 |
| Jul 14, 2016 | $10.97 | $10.98 | $10.97 | $10.86 | 1 400 |
| Jul 13, 2016 | $10.81 | $10.86 | $10.77 | $10.68 | 2 300 |
| Jul 12, 2016 | $10.75 | $10.81 | $10.75 | $10.69 | 600 |
| Jul 11, 2016 | $10.61 | $10.63 | $10.59 | $10.48 | 3 800 |
| Jul 08, 2016 | $10.54 | $10.54 | $10.49 | $10.41 | 1 200 |
