First Trust Limited Durat... (FSIG)
AMEX: FSIG
· Real-Time Price · USD
19.18
-0.00 (-0.03%)
At close: Aug 19, 2025, 10:40 AM
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 19.19 | 19.19 | 19.17 | 19.19 | 19.19 | 0.00% | 220,146 |
| Aug 15, 2025 | 19.19 | 19.19 | 19.18 | 19.19 | 19.19 | 0.10% | 203,320 |
| Aug 14, 2025 | 19.19 | 19.19 | 19.17 | 19.17 | 19.17 | -0.10% | 197,400 |
| Aug 13, 2025 | 19.20 | 19.21 | 19.19 | 19.19 | 19.19 | 0.10% | 187,034 |
| Aug 12, 2025 | 19.16 | 19.17 | 19.15 | 19.17 | 19.17 | 0.05% | 169,900 |
| Aug 11, 2025 | 19.15 | 19.16 | 19.15 | 19.16 | 19.16 | 0.00% | 176,300 |
| Aug 8, 2025 | 19.16 | 19.16 | 19.15 | 19.16 | 19.16 | 0.00% | 142,100 |
| Aug 7, 2025 | 19.18 | 19.20 | 19.15 | 19.16 | 19.16 | -0.05% | 208,100 |
| Aug 6, 2025 | 19.15 | 19.21 | 19.15 | 19.17 | 19.17 | 0.05% | 222,133 |
| Aug 5, 2025 | 19.16 | 19.17 | 19.13 | 19.16 | 19.16 | 0.00% | 329,211 |
| Aug 4, 2025 | 19.15 | 19.17 | 19.14 | 19.16 | 19.16 | 0.16% | 227,848 |
| Aug 1, 2025 | 19.13 | 19.15 | 19.11 | 19.13 | 19.13 | 0.31% | 452,600 |
| Jul 31, 2025 | 19.07 | 19.08 | 19.06 | 19.07 | 19.07 | 0.00% | 246,300 |
| Jul 30, 2025 | 19.06 | 19.09 | 19.05 | 19.07 | 19.07 | -0.05% | 250,500 |
| Jul 29, 2025 | 19.06 | 19.09 | 19.06 | 19.08 | 19.08 | 0.10% | 258,726 |
| Jul 28, 2025 | 19.06 | 19.07 | 19.05 | 19.06 | 19.06 | -0.05% | 236,100 |
| Jul 25, 2025 | 19.06 | 19.07 | 19.05 | 19.07 | 19.07 | 0.10% | 210,420 |
| Jul 24, 2025 | 19.04 | 19.05 | 19.03 | 19.05 | 19.05 | -0.10% | 170,800 |
| Jul 23, 2025 | 19.07 | 19.07 | 19.05 | 19.07 | 19.07 | -0.16% | 284,614 |
| Jul 22, 2025 | 19.07 | 19.10 | 19.06 | 19.10 | 19.10 | -0.21% | 245,500 |