NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.57
+0.106 (+0.789%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $12.95 | $13.70 | Friday, 26th Apr 2024 FTRI stock ended at $13.57. This is 0.789% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.81% from a day low at $13.50 to a day high of $13.61. |
| 90 days | $12.01 | $13.70 | |
| 52 weeks | $11.77 | $13.70 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $10.15 | $10.37 | $10.15 | $10.11 | 11 000 |
| Apr 11, 2016 | $10.16 | $10.22 | $10.11 | $9.89 | 5 900 |
| Apr 08, 2016 | $9.85 | $10.08 | $9.64 | $9.81 | 24 000 |
| Apr 07, 2016 | $9.55 | $9.63 | $9.55 | $9.41 | 1 200 |
| Apr 06, 2016 | $9.56 | $9.91 | $9.56 | $9.69 | 3 100 |
| Apr 05, 2016 | $9.56 | $9.56 | $9.56 | $9.35 | 2 500 |
| Apr 04, 2016 | $9.88 | $9.88 | $9.88 | $9.66 | 300 |
| Apr 01, 2016 | $9.95 | $9.96 | $9.95 | $9.74 | 400 |
| Mar 31, 2016 | $10.24 | $10.24 | $9.87 | $9.94 | 6 200 |
| Mar 30, 2016 | $10.17 | $10.31 | $10.05 | $10.04 | 16 800 |
| Mar 29, 2016 | $9.61 | $10.07 | $9.61 | $9.77 | 21 300 |
| Mar 28, 2016 | $9.86 | $9.99 | $9.81 | $9.77 | 600 |
| Mar 24, 2016 | $9.77 | $10.03 | $9.74 | $9.69 | 14 900 |
| Mar 23, 2016 | $10.19 | $10.21 | $10.02 | $9.81 | 33 400 |
| Mar 22, 2016 | $10.16 | $10.42 | $10.16 | $10.13 | 13 200 |
| Mar 21, 2016 | $10.39 | $10.39 | $10.32 | $10.08 | 300 |
| Mar 18, 2016 | $10.50 | $10.51 | $10.35 | $10.11 | 8 400 |
| Mar 17, 2016 | $10.17 | $10.46 | $9.88 | $10.21 | 16 200 |
| Mar 16, 2016 | $9.81 | $10.06 | $9.81 | $9.82 | 2 400 |
| Mar 15, 2016 | $9.90 | $9.90 | $9.75 | $9.55 | 10 300 |
| Mar 14, 2016 | $10.00 | $10.12 | $10.00 | $9.79 | 13 400 |
| Mar 11, 2016 | $9.93 | $10.28 | $9.92 | $10.04 | 11 100 |
| Mar 10, 2016 | $9.94 | $9.94 | $9.83 | $9.70 | 4 600 |
| Mar 09, 2016 | $9.82 | $10.06 | $9.80 | $9.81 | 88 400 |
| Mar 08, 2016 | $10.09 | $10.20 | $9.83 | $9.63 | 5 400 |
