NASDAQ:FTRI
First Trust Indxx Global Natural ETF Price (Quote)
$13.29
-0.0464 (-0.348%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.13 | $13.71 | Wednesday, 1st May 2024 FTRI stock ended at $13.29. This is 0.348% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.44% from a day low at $13.23 to a day high of $13.42. |
| 90 days | $12.01 | $13.71 | |
| 52 weeks | $11.77 | $13.71 |
| Date | Open | High | Low | Close | Volume |
| Feb 03, 2016 | $8.80 | $9.06 | $8.68 | $8.84 | 30 800 |
| Feb 02, 2016 | $8.89 | $9.20 | $8.72 | $8.52 | 138 500 |
| Feb 01, 2016 | $9.17 | $9.27 | $9.08 | $8.93 | 200 500 |
| Jan 29, 2016 | $9.29 | $9.34 | $9.18 | $9.11 | 93 600 |
| Jan 28, 2016 | $8.85 | $9.33 | $8.85 | $8.85 | 227 600 |
| Jan 27, 2016 | $8.60 | $9.10 | $8.60 | $8.56 | 237 000 |
| Jan 26, 2016 | $8.70 | $8.91 | $8.70 | $8.66 | 33 600 |
| Jan 25, 2016 | $8.68 | $8.77 | $8.50 | $8.35 | 184 600 |
| Jan 22, 2016 | $8.93 | $9.03 | $8.73 | $8.65 | 776 900 |
| Jan 21, 2016 | $8.20 | $8.70 | $8.20 | $8.31 | 313 800 |
| Jan 20, 2016 | $8.12 | $8.49 | $8.00 | $8.21 | 323 600 |
| Jan 19, 2016 | $8.38 | $8.70 | $8.22 | $8.32 | 369 500 |
| Jan 15, 2016 | $8.50 | $8.55 | $8.20 | $8.23 | 41 500 |
| Jan 14, 2016 | $8.54 | $8.97 | $8.54 | $8.63 | 21 500 |
| Jan 13, 2016 | $8.77 | $8.82 | $8.57 | $8.45 | 52 400 |
| Jan 12, 2016 | $8.67 | $8.80 | $8.67 | $8.52 | 8 300 |
| Jan 11, 2016 | $9.02 | $9.04 | $8.71 | $8.58 | 70 500 |
| Jan 08, 2016 | $9.10 | $9.47 | $8.88 | $8.71 | 312 500 |
| Jan 07, 2016 | $9.22 | $9.45 | $9.03 | $8.82 | 244 800 |
| Jan 06, 2016 | $9.46 | $9.50 | $9.24 | $9.12 | 165 600 |
| Jan 05, 2016 | $9.71 | $9.79 | $9.35 | $9.44 | 290 100 |
