First Trust Indxx Global ... (FTRI)
NASDAQ: FTRI
· Real-Time Price · USD
14.44
-0.05 (-0.34%)
At close: Aug 19, 2025, 10:40 AM
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 14.54 | 14.54 | 14.47 | 14.49 | 14.49 | -0.48% | 8,633 |
| Aug 15, 2025 | 14.59 | 14.59 | 14.53 | 14.56 | 14.56 | 0.14% | 5,500 |
| Aug 14, 2025 | 14.54 | 14.54 | 14.46 | 14.54 | 14.54 | -0.55% | 23,730 |
| Aug 13, 2025 | 14.52 | 14.62 | 14.51 | 14.62 | 14.62 | 1.18% | 9,600 |
| Aug 12, 2025 | 14.45 | 14.49 | 14.41 | 14.45 | 14.45 | 0.42% | 47,249 |
| Aug 11, 2025 | 14.41 | 14.42 | 14.35 | 14.39 | 14.39 | -0.21% | 35,439 |
| Aug 8, 2025 | 14.45 | 14.48 | 14.42 | 14.42 | 14.42 | 0.28% | 25,513 |
| Aug 7, 2025 | 14.42 | 14.42 | 14.31 | 14.38 | 14.38 | 0.28% | 49,000 |
| Aug 6, 2025 | 14.40 | 14.43 | 14.34 | 14.34 | 14.34 | -0.49% | 27,500 |
| Aug 5, 2025 | 14.38 | 14.41 | 14.32 | 14.41 | 14.41 | 0.56% | 28,900 |
| Aug 4, 2025 | 14.21 | 14.34 | 14.21 | 14.33 | 14.33 | 1.49% | 107,048 |
| Aug 1, 2025 | 14.15 | 14.15 | 14.06 | 14.12 | 14.12 | 0.00% | 25,037 |
| Jul 31, 2025 | 14.16 | 14.20 | 14.10 | 14.12 | 14.12 | -0.98% | 29,905 |
| Jul 30, 2025 | 14.53 | 14.53 | 14.19 | 14.26 | 14.26 | -2.33% | 50,602 |
| Jul 29, 2025 | 14.57 | 14.60 | 14.52 | 14.60 | 14.60 | 0.55% | 16,021 |
| Jul 28, 2025 | 14.65 | 14.65 | 14.47 | 14.52 | 14.52 | -1.36% | 17,800 |
| Jul 25, 2025 | 14.65 | 14.72 | 14.62 | 14.72 | 14.72 | 0.27% | 26,563 |
| Jul 24, 2025 | 14.70 | 14.79 | 14.67 | 14.68 | 14.68 | -0.61% | 11,624 |
| Jul 23, 2025 | 14.74 | 14.84 | 14.74 | 14.77 | 14.77 | -0.07% | 24,100 |
| Jul 22, 2025 | 14.58 | 14.82 | 14.58 | 14.78 | 14.78 | 2.07% | 16,800 |