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 |
| Jul 12, 2023 | $12.81 | $12.95 | $12.81 | $12.90 | 110 139 |
| Jul 11, 2023 | $12.57 | $12.70 | $12.54 | $12.69 | 58 052 |
| Jul 10, 2023 | $12.47 | $12.55 | $12.47 | $12.52 | 83 846 |
| Jul 07, 2023 | $12.42 | $12.62 | $12.35 | $12.55 | 93 922 |
| Jul 06, 2023 | $12.42 | $12.45 | $12.28 | $12.37 | 76 280 |
| Jul 05, 2023 | $12.67 | $12.67 | $12.60 | $12.60 | 52 819 |
| Jul 03, 2023 | $12.68 | $12.75 | $12.63 | $12.73 | 35 173 |
| Jun 30, 2023 | $12.63 | $12.63 | $12.50 | $12.57 | 331 537 |
| Jun 29, 2023 | $12.39 | $12.51 | $12.35 | $12.51 | 122 530 |
| Jun 28, 2023 | $12.46 | $12.46 | $12.35 | $12.39 | 173 527 |
| Jun 27, 2023 | $12.60 | $12.60 | $12.39 | $12.46 | 63 643 |
| Jun 26, 2023 | $12.63 | $12.80 | $12.63 | $12.75 | 88 374 |
| Jun 23, 2023 | $12.76 | $12.76 | $12.63 | $12.65 | 70 545 |
| Jun 22, 2023 | $13.03 | $13.03 | $12.86 | $12.91 | 211 662 |
| Jun 21, 2023 | $13.16 | $13.16 | $12.93 | $13.06 | 73 283 |
| Jun 20, 2023 | $13.10 | $13.10 | $12.85 | $12.92 | 155 774 |
| Jun 16, 2023 | $13.16 | $13.18 | $13.11 | $13.14 | 107 459 |
| Jun 15, 2023 | $13.07 | $13.16 | $12.93 | $13.14 | 78 550 |
| Jun 14, 2023 | $12.96 | $13.06 | $12.83 | $12.92 | 266 477 |
| Jun 13, 2023 | $12.78 | $12.91 | $12.78 | $12.85 | 723 393 |
| Jun 12, 2023 | $12.78 | $12.78 | $12.65 | $12.70 | 117 706 |
| Jun 09, 2023 | $12.84 | $12.86 | $12.74 | $12.79 | 44 636 |
| Jun 08, 2023 | $12.71 | $12.79 | $12.65 | $12.78 | 55 001 |
| Jun 07, 2023 | $12.66 | $12.77 | $12.61 | $12.71 | 100 294 |
| Jun 06, 2023 | $12.38 | $12.57 | $12.37 | $12.56 | 103 656 |
