NASDAQ:RFDI
First Trust Exchange-Traded Fund III ETF Price (Quote)
$64.91
+0.540 (+0.84%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $61.46 | $64.91 | Thursday, 9th May 2024 RFDI stock ended at $64.91. This is 0.84% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.340% from a day low at $64.69 to a day high of $64.91. |
| 90 days | $60.15 | $64.91 | |
| 52 weeks | $52.98 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $52.80 | $52.80 | $52.42 | $52.72 | 5 999 |
| Dec 30, 2016 | $52.63 | $53.06 | $52.37 | $52.53 | 30 211 |
| Dec 29, 2016 | $52.25 | $52.37 | $52.04 | $52.33 | 133 140 |
| Dec 28, 2016 | $52.59 | $52.59 | $51.95 | $52.25 | 16 493 |
| Dec 27, 2016 | $52.50 | $52.50 | $52.27 | $52.27 | 10 446 |
| Dec 23, 2016 | $52.29 | $52.65 | $52.28 | $52.30 | 57 729 |
| Dec 22, 2016 | $51.90 | $52.28 | $51.90 | $52.25 | 120 175 |
| Dec 21, 2016 | $52.30 | $52.30 | $52.05 | $52.23 | 4 435 |
| Dec 20, 2016 | $52.51 | $52.51 | $52.17 | $52.44 | 14 337 |
| Dec 19, 2016 | $52.03 | $52.45 | $52.03 | $52.24 | 7 665 |
| Dec 16, 2016 | $52.39 | $52.46 | $52.20 | $52.22 | 37 228 |
| Dec 15, 2016 | $52.24 | $52.50 | $52.24 | $52.40 | 17 712 |
| Dec 14, 2016 | $52.94 | $53.00 | $52.23 | $52.23 | 7 085 |
| Dec 13, 2016 | $53.08 | $53.13 | $52.75 | $53.05 | 2 223 |
| Dec 12, 2016 | $52.35 | $52.64 | $52.35 | $52.50 | 4 256 |
| Dec 09, 2016 | $52.72 | $52.79 | $52.56 | $52.73 | 6 259 |
| Dec 08, 2016 | $52.75 | $52.99 | $52.24 | $52.64 | 16 629 |
| Dec 07, 2016 | $52.33 | $52.78 | $51.98 | $52.50 | 25 556 |
| Dec 06, 2016 | $51.82 | $52.06 | $51.70 | $52.05 | 15 644 |
| Dec 05, 2016 | $51.45 | $51.78 | $51.44 | $51.44 | 41 763 |
| Dec 02, 2016 | $51.26 | $51.26 | $50.99 | $51.03 | 15 229 |
| Dec 01, 2016 | $51.16 | $51.16 | $50.80 | $50.94 | 14 270 |
| Nov 30, 2016 | $51.21 | $51.31 | $50.84 | $51.08 | 120 783 |
| Nov 29, 2016 | $50.97 | $51.42 | $50.95 | $51.25 | 2 529 |
| Nov 28, 2016 | $51.05 | $51.13 | $50.73 | $50.99 | 6 247 |
