First Trust IndXX NextG E... (FONE)
NASDAQ: FONE
· Real-Time Price · USD
45.91
-0.43 (-0.93%)
At close: Jun 28, 2019, 10:02 PM
FONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 31, 2019 | 46.32 | 46.32 | 45.88 | 45.96 | 45.96 | -1.16% | 5,698 |
| May 30, 2019 | 46.23 | 46.55 | 46.12 | 46.50 | 46.50 | 1.29% | 8,131 |
| May 29, 2019 | 45.73 | 45.91 | 45.73 | 45.91 | 45.91 | -0.93% | 496 |
| May 28, 2019 | 46.48 | 46.49 | 46.34 | 46.34 | 46.34 | -0.58% | 720 |
| May 24, 2019 | 46.50 | 46.61 | 46.50 | 46.61 | 46.61 | 0.43% | 442 |
| May 23, 2019 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.90% | 258 |
| May 22, 2019 | 47.07 | 47.22 | 46.82 | 46.83 | 46.83 | -0.93% | 3,916 |
| May 21, 2019 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 1.22% | 211 |
| May 20, 2019 | 46.79 | 46.79 | 46.70 | 46.70 | 46.70 | -1.37% | 4,685 |
| May 17, 2019 | 47.55 | 47.76 | 47.33 | 47.35 | 47.35 | -1.52% | 1,795 |
| May 16, 2019 | 48.26 | 48.26 | 47.85 | 48.08 | 48.08 | -0.27% | 4,804 |
| May 15, 2019 | 47.81 | 48.21 | 47.81 | 48.21 | 48.21 | 1.03% | 5,773 |
| May 14, 2019 | 47.60 | 47.79 | 47.44 | 47.72 | 47.72 | 1.27% | 2,947 |
| May 13, 2019 | 47.29 | 47.29 | 47.09 | 47.12 | 47.12 | -3.95% | 3,153 |
| May 10, 2019 | 48.57 | 49.20 | 48.28 | 49.06 | 49.06 | 0.82% | 23,496 |
| May 9, 2019 | 48.11 | 48.66 | 48.11 | 48.66 | 48.66 | -1.90% | 1,328 |
| May 8, 2019 | 49.29 | 49.71 | 49.29 | 49.60 | 49.60 | 0.34% | 644 |
| May 7, 2019 | 50.19 | 50.19 | 49.43 | 49.43 | 49.43 | -2.43% | 2,509 |
| May 6, 2019 | 50.24 | 50.67 | 50.24 | 50.66 | 50.66 | -1.69% | 4,457 |
| May 3, 2019 | 51.44 | 51.62 | 51.44 | 51.53 | 51.53 | 0.86% | 1,063 |