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 |
| Jul 07, 2016 | $10.50 | $10.50 | $10.30 | $10.19 | 2 200 |
| Jul 06, 2016 | $10.45 | $10.50 | $10.40 | $10.38 | 2 400 |
| Jul 05, 2016 | $10.53 | $10.53 | $10.49 | $10.37 | 700 |
| Jul 01, 2016 | $10.38 | $10.57 | $10.38 | $10.41 | 2 800 |
| Jun 30, 2016 | $10.59 | $10.59 | $10.36 | $10.37 | 2 200 |
| Jun 29, 2016 | $10.13 | $10.13 | $10.13 | $10.02 | 0 |
| Jun 28, 2016 | $10.11 | $10.13 | $10.11 | $10.02 | 600 |
| Jun 27, 2016 | $10.07 | $10.09 | $9.90 | $9.86 | 3 800 |
| Jun 24, 2016 | $10.34 | $10.43 | $10.16 | $10.09 | 4 400 |
| Jun 23, 2016 | $10.75 | $10.76 | $10.75 | $10.64 | 800 |
| Jun 22, 2016 | $10.66 | $10.66 | $10.53 | $10.41 | 1 600 |
| Jun 21, 2016 | $10.72 | $10.72 | $10.72 | $10.48 | 800 |
| Jun 20, 2016 | $10.66 | $10.81 | $10.66 | $10.57 | 300 |
| Jun 17, 2016 | $10.50 | $10.52 | $10.49 | $10.28 | 1 100 |
| Jun 16, 2016 | $10.29 | $10.34 | $10.29 | $10.11 | 3 300 |
| Jun 15, 2016 | $10.35 | $10.35 | $10.35 | $10.12 | 100 |
| Jun 14, 2016 | $10.40 | $10.40 | $10.20 | $10.04 | 1 400 |
| Jun 13, 2016 | $10.55 | $10.55 | $10.51 | $10.28 | 800 |
| Jun 10, 2016 | $10.75 | $10.78 | $10.72 | $10.50 | 2 100 |
| Jun 09, 2016 | $10.98 | $10.98 | $10.89 | $10.65 | 1 700 |
| Jun 08, 2016 | $11.15 | $11.15 | $11.07 | $10.85 | 4 900 |
| Jun 07, 2016 | $10.88 | $11.11 | $10.88 | $10.86 | 1 500 |
| Jun 06, 2016 | $10.61 | $10.77 | $10.61 | $10.53 | 1 600 |
| Jun 03, 2016 | $10.51 | $10.62 | $10.44 | $10.38 | 2 200 |
| Jun 02, 2016 | $10.37 | $10.43 | $10.37 | $10.20 | 1 800 |
