First Trust Intermediate ... (FIIG)
AMEX: FIIG
· Real-Time Price · USD
21.40
0.06 (0.28%)
At close: Sep 11, 2025, 11:05 AM
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 21.34 | 21.38 | 21.33 | 21.34 | 21.34 | 0.19% | 317,346 |
| Sep 9, 2025 | 21.31 | 21.31 | 21.26 | 21.30 | 21.30 | -0.28% | 88,910 |
| Sep 8, 2025 | 21.32 | 21.36 | 21.30 | 21.36 | 21.36 | 0.61% | 89,917 |
| Sep 5, 2025 | 21.30 | 21.31 | 21.23 | 21.23 | 21.23 | 0.19% | 130,600 |
| Sep 4, 2025 | 21.14 | 21.19 | 21.12 | 21.19 | 21.19 | 0.52% | 164,716 |
| Sep 3, 2025 | 21.02 | 21.11 | 21.02 | 21.08 | 21.08 | 0.38% | 274,028 |
| Sep 2, 2025 | 20.98 | 21.02 | 20.97 | 21.00 | 21.00 | -0.33% | 79,800 |
| Aug 29, 2025 | 21.08 | 21.08 | 21.05 | 21.07 | 21.07 | -0.14% | 86,000 |
| Aug 28, 2025 | 21.08 | 21.11 | 21.07 | 21.10 | 21.10 | -0.05% | 106,915 |
| Aug 27, 2025 | 21.04 | 21.12 | 21.00 | 21.11 | 21.11 | 0.33% | 686,300 |
| Aug 26, 2025 | 21.05 | 21.07 | 21.02 | 21.04 | 21.04 | -0.05% | 80,700 |
| Aug 25, 2025 | 21.06 | 21.06 | 21.03 | 21.05 | 21.05 | -0.09% | 106,613 |
| Aug 22, 2025 | 20.97 | 21.07 | 20.97 | 21.07 | 21.07 | 0.62% | 126,900 |
| Aug 21, 2025 | 20.96 | 20.98 | 20.92 | 20.94 | 20.94 | -0.71% | 76,024 |
| Aug 20, 2025 | 21.05 | 21.12 | 21.05 | 21.09 | 21.01 | 0.19% | 186,944 |
| Aug 19, 2025 | 21.05 | 21.08 | 21.05 | 21.05 | 20.97 | -0.05% | 153,500 |
| Aug 18, 2025 | 21.07 | 21.07 | 21.03 | 21.06 | 20.98 | 0.05% | 337,800 |
| Aug 15, 2025 | 21.08 | 21.08 | 21.04 | 21.05 | 20.97 | -0.09% | 910,847 |
| Aug 14, 2025 | 21.10 | 21.11 | 21.05 | 21.07 | 20.99 | -0.19% | 72,620 |
| Aug 13, 2025 | 21.12 | 21.14 | 21.11 | 21.11 | 21.03 | 0.24% | 51,030 |