First Trust Intermediate ... (FIIG)
AMEX: FIIG
· Real-Time Price · USD
21.29
0.06 (0.28%)
At close: Oct 01, 2025, 3:50 PM
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.24 | 21.27 | 21.21 | 21.23 | n/a | -0.14% | 82,243 |
| Sep 29, 2025 | 21.21 | 21.26 | 21.18 | 21.26 | 21.26 | 0.38% | 202,000 |
| Sep 26, 2025 | 21.17 | 21.21 | 21.13 | 21.18 | 21.18 | 0.09% | 66,245 |
| Sep 25, 2025 | 21.16 | 21.17 | 21.13 | 21.16 | 21.16 | -0.52% | 69,400 |
| Sep 24, 2025 | 21.33 | 21.33 | 21.27 | 21.27 | 21.19 | -0.33% | 54,300 |
| Sep 23, 2025 | 21.35 | 21.35 | 21.32 | 21.34 | 21.25 | 0.23% | 57,000 |
| Sep 22, 2025 | 21.35 | 21.35 | 21.25 | 21.29 | 21.21 | -0.33% | 84,303 |
| Sep 19, 2025 | 21.36 | 21.36 | 21.33 | 21.36 | 21.27 | 0.00% | 76,405 |
| Sep 18, 2025 | 21.33 | 21.37 | 21.31 | 21.36 | 21.28 | -0.09% | 86,800 |
| Sep 17, 2025 | 21.44 | 21.47 | 21.36 | 21.38 | 21.30 | -0.23% | 91,300 |
| Sep 16, 2025 | 21.43 | 21.44 | 21.36 | 21.43 | 21.35 | 0.00% | 60,209 |
| Sep 15, 2025 | 21.40 | 21.44 | 21.34 | 21.43 | 21.35 | 0.33% | 255,418 |
| Sep 12, 2025 | 21.38 | 21.39 | 21.34 | 21.36 | 21.28 | -0.23% | 49,300 |
| Sep 11, 2025 | 21.36 | 21.42 | 21.36 | 21.41 | 21.33 | 0.33% | 81,400 |
| Sep 10, 2025 | 21.34 | 21.38 | 21.33 | 21.34 | 21.26 | 0.19% | 317,346 |
| Sep 9, 2025 | 21.31 | 21.31 | 21.26 | 21.30 | 21.22 | -0.28% | 88,910 |
| Sep 8, 2025 | 21.32 | 21.36 | 21.30 | 21.36 | 21.28 | 0.61% | 89,917 |
| Sep 5, 2025 | 21.30 | 21.31 | 21.23 | 21.23 | 21.15 | 0.19% | 130,600 |
| Sep 4, 2025 | 21.14 | 21.19 | 21.12 | 21.19 | 21.11 | 0.52% | 164,716 |
| Sep 3, 2025 | 21.02 | 21.11 | 21.02 | 21.08 | 21.00 | 0.38% | 274,028 |
Page 1 of 28