First Trust Indxx Global ... (FTRI)
NASDAQ: FTRI
· Real-Time Price · USD
15.07
0.16 (1.04%)
At close: Sep 29, 2025, 3:59 PM
15.06
-0.03%
After-hours: Sep 29, 2025, 04:10 PM EDT
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.08 | 15.11 | 15.04 | 15.07 | n/a | 1.01% | 21,476 |
| Sep 26, 2025 | 14.77 | 14.94 | 14.77 | 14.92 | 14.92 | 1.02% | 38,934 |
| Sep 25, 2025 | 14.93 | 14.95 | 14.77 | 14.77 | 14.77 | -1.60% | 20,000 |
| Sep 24, 2025 | 15.10 | 15.16 | 15.00 | 15.01 | 14.93 | -1.51% | 69,014 |
| Sep 23, 2025 | 15.25 | 15.33 | 15.24 | 15.24 | 15.16 | 0.20% | 48,900 |
| Sep 22, 2025 | 15.22 | 15.23 | 15.16 | 15.21 | 15.14 | 0.07% | 19,600 |
| Sep 19, 2025 | 15.13 | 15.23 | 15.13 | 15.20 | 15.12 | 0.80% | 80,700 |
| Sep 18, 2025 | 15.06 | 15.10 | 14.97 | 15.08 | 15.00 | -0.40% | 63,330 |
| Sep 17, 2025 | 15.21 | 15.32 | 15.11 | 15.14 | 15.06 | -0.33% | 83,500 |
| Sep 16, 2025 | 15.21 | 15.21 | 15.11 | 15.19 | 15.11 | -0.07% | 23,900 |
| Sep 15, 2025 | 15.24 | 15.24 | 15.17 | 15.20 | 15.12 | -0.52% | 71,028 |
| Sep 12, 2025 | 15.28 | 15.31 | 15.19 | 15.28 | 15.20 | -0.13% | 116,900 |
| Sep 11, 2025 | 15.16 | 15.31 | 15.16 | 15.30 | 15.23 | 1.06% | 19,300 |
| Sep 10, 2025 | 15.13 | 15.18 | 15.10 | 15.14 | 15.07 | 0.40% | 173,500 |
| Sep 9, 2025 | 15.23 | 15.26 | 15.06 | 15.08 | 15.00 | -0.79% | 57,300 |
| Sep 8, 2025 | 15.22 | 15.22 | 15.07 | 15.20 | 15.12 | 0.13% | 23,200 |
| Sep 5, 2025 | 15.13 | 15.18 | 15.11 | 15.18 | 15.10 | 1.20% | 17,805 |
| Sep 4, 2025 | 14.93 | 15.01 | 14.88 | 15.00 | 14.92 | -0.13% | 34,625 |
| Sep 3, 2025 | 15.06 | 15.06 | 15.01 | 15.02 | 14.94 | -0.20% | 13,313 |
| Sep 2, 2025 | 14.96 | 15.07 | 14.90 | 15.05 | 14.97 | 0.40% | 199,822 |