First Trust Bloomberg Inf... (FTIF)
AMEX: FTIF
· Real-Time Price · USD
21.39
-0.09 (-0.40%)
At close: Aug 18, 2025, 2:19 PM
21.39
0.00%
After-hours: Aug 18, 2025, 02:19 PM EDT
FTIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 21.49 | 21.49 | 21.39 | 21.41 | 21.41 | -0.33% | 2,821 |
| Aug 15, 2025 | 21.59 | 21.59 | 21.48 | 21.48 | 21.48 | -0.79% | 200 |
| Aug 14, 2025 | 21.63 | 21.65 | 21.59 | 21.65 | 21.65 | -0.82% | 400 |
| Aug 13, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.49% | 453 |
| Aug 12, 2025 | 21.41 | 21.51 | 21.41 | 21.51 | 21.51 | 1.80% | 500 |
| Aug 11, 2025 | 21.17 | 21.17 | 21.11 | 21.13 | 21.13 | -0.47% | 700 |
| Aug 8, 2025 | 21.33 | 21.33 | 21.23 | 21.23 | 21.23 | -0.19% | 400 |
| Aug 7, 2025 | 21.38 | 21.38 | 21.27 | 21.27 | 21.27 | -0.28% | 811 |
| Aug 6, 2025 | 21.42 | 21.44 | 21.33 | 21.33 | 21.33 | -0.74% | 400 |
| Aug 5, 2025 | 21.37 | 21.49 | 21.31 | 21.49 | 21.49 | 0.37% | 406 |
| Aug 4, 2025 | 21.40 | 21.41 | 21.40 | 21.41 | 21.41 | 0.80% | 300 |
| Aug 1, 2025 | 21.27 | 21.27 | 21.24 | 21.24 | 21.24 | -2.34% | 525 |
| Jul 31, 2025 | 22.01 | 22.01 | 21.75 | 21.75 | 21.75 | -0.82% | 525 |
| Jul 30, 2025 | 22.07 | 22.11 | 21.85 | 21.93 | 21.93 | -1.08% | 1,806 |
| Jul 29, 2025 | 22.20 | 22.20 | 22.09 | 22.17 | 22.17 | 0.18% | 400 |
| Jul 28, 2025 | 22.18 | 22.20 | 22.13 | 22.13 | 22.13 | -0.09% | 446 |
| Jul 25, 2025 | 22.05 | 22.15 | 22.05 | 22.15 | 22.15 | 0.50% | 309 |
| Jul 24, 2025 | 22.10 | 22.10 | 22.00 | 22.04 | 22.04 | -0.18% | 314 |
| Jul 23, 2025 | 22.03 | 22.08 | 22.03 | 22.08 | 22.08 | 1.24% | 302 |
| Jul 22, 2025 | 21.68 | 21.81 | 21.68 | 21.81 | 21.81 | 1.39% | 232 |