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 |
| Jun 01, 2016 | $10.22 | $10.45 | $10.22 | $10.22 | 1 100 |
| May 31, 2016 | $10.48 | $10.50 | $10.45 | $10.27 | 1 000 |
| May 27, 2016 | $10.53 | $10.67 | $10.53 | $10.29 | 3 800 |
| May 26, 2016 | $10.69 | $10.71 | $10.69 | $10.47 | 400 |
| May 25, 2016 | $10.54 | $10.66 | $10.54 | $10.42 | 1 500 |
| May 24, 2016 | $10.40 | $10.44 | $10.40 | $10.18 | 1 000 |
| May 23, 2016 | $10.31 | $10.40 | $10.31 | $10.13 | 10 000 |
| May 20, 2016 | $10.36 | $10.37 | $10.36 | $10.14 | 900 |
| May 19, 2016 | $10.28 | $10.33 | $10.23 | $10.00 | 1 200 |
| May 18, 2016 | $10.60 | $10.60 | $10.60 | $10.36 | 0 |
| May 17, 2016 | $10.53 | $10.61 | $10.53 | $10.36 | 3 500 |
| May 16, 2016 | $10.71 | $10.71 | $10.56 | $10.35 | 15 600 |
| May 13, 2016 | $10.42 | $10.49 | $10.32 | $10.17 | 9 300 |
| May 12, 2016 | $10.46 | $10.57 | $10.46 | $10.33 | 7 400 |
| May 11, 2016 | $10.52 | $10.52 | $10.52 | $10.29 | 0 |
| May 10, 2016 | $10.45 | $10.52 | $10.44 | $10.29 | 1 000 |
| May 09, 2016 | $10.40 | $10.40 | $10.29 | $10.08 | 7 700 |
| May 06, 2016 | $10.48 | $10.48 | $10.48 | $10.25 | 0 |
| May 05, 2016 | $10.45 | $10.48 | $10.45 | $10.25 | 1 200 |
| May 04, 2016 | $10.49 | $10.59 | $10.49 | $10.35 | 400 |
| May 03, 2016 | $10.89 | $11.06 | $10.59 | $10.58 | 2 700 |
| May 02, 2016 | $11.19 | $11.19 | $10.68 | $10.88 | 1 200 |
| Apr 29, 2016 | $11.11 | $11.23 | $11.00 | $10.98 | 2 100 |
| Apr 28, 2016 | $11.17 | $11.36 | $11.13 | $10.92 | 2 900 |
| Apr 27, 2016 | $10.91 | $11.17 | $10.91 | $10.91 | 4 500 |
