NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.47
+0.0971 (+0.726%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.90 | $13.70 | Thursday, 25th Apr 2024 FTRI stock ended at $13.47. This is 0.726% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.58% from a day low at $13.27 to a day high of $13.48. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $12.91 | $12.91 | $12.66 | $12.66 | 46 055 |
| Aug 14, 2023 | $13.00 | $13.00 | $12.83 | $12.91 | 58 306 |
| Aug 11, 2023 | $13.03 | $13.08 | $13.00 | $13.01 | 63 412 |
| Aug 10, 2023 | $13.14 | $13.26 | $13.06 | $13.08 | 46 092 |
| Aug 09, 2023 | $13.07 | $13.14 | $13.05 | $13.10 | 52 815 |
| Aug 08, 2023 | $12.89 | $13.08 | $12.89 | $13.08 | 180 656 |
| Aug 07, 2023 | $13.06 | $13.13 | $13.02 | $13.11 | 44 600 |
| Aug 04, 2023 | $13.07 | $13.24 | $13.07 | $13.11 | 48 404 |
| Aug 03, 2023 | $13.10 | $13.13 | $12.98 | $13.08 | 144 015 |
| Aug 02, 2023 | $13.10 | $13.12 | $12.98 | $13.05 | 108 825 |
| Aug 01, 2023 | $13.39 | $13.39 | $13.22 | $13.28 | 67 300 |
| Jul 31, 2023 | $13.40 | $13.57 | $13.40 | $13.55 | 116 780 |
| Jul 28, 2023 | $13.35 | $13.36 | $13.29 | $13.35 | 113 042 |
| Jul 27, 2023 | $13.52 | $13.52 | $13.20 | $13.22 | 102 154 |
| Jul 26, 2023 | $13.45 | $13.51 | $13.38 | $13.48 | 84 597 |
| Jul 25, 2023 | $13.37 | $13.46 | $13.30 | $13.42 | 92 507 |
| Jul 24, 2023 | $13.07 | $13.31 | $13.07 | $13.24 | 57 146 |
| Jul 21, 2023 | $13.05 | $13.12 | $13.02 | $13.07 | 209 333 |
| Jul 20, 2023 | $13.15 | $13.15 | $13.05 | $13.07 | 233 682 |
| Jul 19, 2023 | $13.14 | $13.14 | $13.08 | $13.12 | 45 950 |
| Jul 18, 2023 | $12.94 | $13.18 | $12.94 | $13.08 | 98 361 |
| Jul 17, 2023 | $12.84 | $13.00 | $12.80 | $13.00 | 64 234 |
| Jul 14, 2023 | $13.06 | $13.06 | $12.93 | $12.93 | 73 890 |
| Jul 13, 2023 | $13.10 | $13.15 | $13.01 | $13.11 | 154 995 |
| Jul 12, 2023 | $12.81 | $12.95 | $12.81 | $12.90 | 110 139 |
