First Trust Indxx Global ... (FTRI)
NASDAQ: FTRI
· Real-Time Price · USD
15.20
0.02 (0.13%)
At close: Sep 08, 2025, 3:58 PM
15.20
-0.01%
After-hours: Sep 08, 2025, 04:10 PM EDT
FTRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.22 | 15.22 | 15.07 | 15.20 | 15.20 | 0.13% | 23,162 |
| Sep 5, 2025 | 15.13 | 15.18 | 15.11 | 15.18 | 15.18 | 1.20% | 17,805 |
| Sep 4, 2025 | 14.93 | 15.01 | 14.88 | 15.00 | 15.00 | -0.13% | 34,625 |
| Sep 3, 2025 | 15.06 | 15.06 | 15.01 | 15.02 | 15.02 | -0.20% | 13,313 |
| Sep 2, 2025 | 14.96 | 15.07 | 14.90 | 15.05 | 15.05 | 0.40% | 199,822 |
| Aug 29, 2025 | 14.92 | 15.00 | 14.92 | 14.99 | 14.99 | 0.47% | 22,200 |
| Aug 28, 2025 | 14.91 | 14.93 | 14.83 | 14.92 | 14.92 | -0.07% | 45,121 |
| Aug 27, 2025 | 14.88 | 14.93 | 14.85 | 14.93 | 14.93 | -0.07% | 19,900 |
| Aug 26, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.94 | 0.47% | 16,330 |
| Aug 25, 2025 | 14.87 | 14.90 | 14.85 | 14.87 | 14.87 | 0.20% | 10,100 |
| Aug 22, 2025 | 14.63 | 14.86 | 14.63 | 14.84 | 14.84 | 1.50% | 20,600 |
| Aug 21, 2025 | 14.54 | 14.62 | 14.54 | 14.62 | 14.62 | 0.62% | 8,600 |
| Aug 20, 2025 | 14.54 | 14.55 | 14.48 | 14.53 | 14.53 | 0.76% | 10,600 |
| Aug 19, 2025 | 14.48 | 14.48 | 14.38 | 14.42 | 14.42 | -0.48% | 11,746 |
| Aug 18, 2025 | 14.54 | 14.54 | 14.47 | 14.49 | 14.49 | -0.48% | 8,640 |
| 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 |