First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.71
-0.06 (-0.29%)
Jun 5, 2025, 4:00 PM - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 20.76 | 20.77 | 20.71 | 20.71 | 20.71 | -0.26% | 56,025 |
| Jun 4, 2025 | 20.72 | 20.78 | 20.70 | 20.77 | 20.77 | 0.61% | 77,140 |
| Jun 3, 2025 | 20.67 | 20.69 | 20.62 | 20.64 | 20.64 | - | 80,750 |
| Jun 2, 2025 | 20.63 | 20.64 | 20.59 | 20.64 | 20.64 | -0.15% | 76,895 |
| May 30, 2025 | 20.63 | 20.68 | 20.62 | 20.67 | 20.67 | 0.15% | 82,201 |
| May 29, 2025 | 20.61 | 20.66 | 20.60 | 20.64 | 20.64 | 0.39% | 120,139 |
| May 28, 2025 | 20.53 | 20.57 | 20.50 | 20.56 | 20.56 | -0.10% | 162,577 |
| May 27, 2025 | 20.50 | 20.59 | 20.50 | 20.58 | 20.58 | 0.73% | 313,257 |
| May 23, 2025 | 20.44 | 20.45 | 20.40 | 20.43 | 20.43 | 0.29% | 122,186 |
| May 22, 2025 | 20.32 | 20.41 | 20.30 | 20.37 | 20.37 | 0.25% | 236,957 |
| May 21, 2025 | 20.39 | 20.42 | 20.30 | 20.32 | 20.32 | -0.97% | 378,166 |
| May 20, 2025 | 20.53 | 20.56 | 20.49 | 20.52 | 20.44 | -0.19% | 219,129 |
| May 19, 2025 | 20.42 | 20.56 | 20.42 | 20.56 | 20.48 | -0.05% | 147,133 |
| May 16, 2025 | 20.60 | 20.60 | 20.53 | 20.57 | 20.49 | 0.24% | 73,037 |
| May 15, 2025 | 20.46 | 20.53 | 20.44 | 20.52 | 20.44 | 0.49% | 81,781 |
| May 14, 2025 | 20.48 | 20.49 | 20.41 | 20.42 | 20.34 | -0.34% | 126,246 |
| May 13, 2025 | 20.50 | 20.51 | 20.47 | 20.49 | 20.41 | 0.05% | 66,359 |
| May 12, 2025 | 20.48 | 20.51 | 20.47 | 20.48 | 20.40 | -0.19% | 83,334 |
| May 9, 2025 | 20.54 | 20.57 | 20.51 | 20.52 | 20.44 | 0.05% | 168,733 |
| May 8, 2025 | 20.64 | 20.65 | 20.50 | 20.51 | 20.43 | -0.53% | 142,469 |
| May 7, 2025 | 20.65 | 20.66 | 20.61 | 20.62 | 20.54 | 0.10% | 199,504 |
| May 6, 2025 | 20.56 | 20.62 | 20.54 | 20.60 | 20.52 | 0.15% | 110,745 |
| May 5, 2025 | 20.58 | 20.58 | 20.54 | 20.57 | 20.49 | -0.10% | 130,344 |
| May 2, 2025 | 20.60 | 20.62 | 20.56 | 20.59 | 20.51 | -0.19% | 186,213 |
| May 1, 2025 | 20.74 | 20.74 | 20.62 | 20.63 | 20.55 | -0.24% | 623,376 |
| Apr 30, 2025 | 20.70 | 20.74 | 20.65 | 20.68 | 20.60 | -0.19% | 226,891 |
| Apr 29, 2025 | 20.66 | 20.73 | 20.66 | 20.72 | 20.64 | 0.14% | 98,177 |
| Apr 28, 2025 | 20.65 | 20.70 | 20.63 | 20.69 | 20.61 | 0.17% | 76,102 |
| Apr 25, 2025 | 20.62 | 20.67 | 20.60 | 20.66 | 20.57 | 0.41% | 85,409 |
| Apr 24, 2025 | 20.51 | 20.57 | 20.49 | 20.57 | 20.49 | 0.64% | 97,941 |
| Apr 23, 2025 | 20.58 | 20.58 | 20.41 | 20.44 | 20.36 | 0.44% | 54,946 |
| Apr 22, 2025 | 20.39 | 20.41 | 20.35 | 20.35 | 20.27 | -0.25% | 74,878 |
| Apr 21, 2025 | 20.50 | 20.50 | 20.38 | 20.40 | 20.24 | -0.63% | 124,269 |
| Apr 17, 2025 | 20.55 | 20.58 | 20.51 | 20.53 | 20.37 | -0.10% | 135,491 |
| Apr 16, 2025 | 20.49 | 20.55 | 20.46 | 20.55 | 20.39 | 0.42% | 61,344 |
| Apr 15, 2025 | 20.42 | 20.50 | 20.41 | 20.47 | 20.31 | 0.37% | 137,709 |
| Apr 14, 2025 | 20.39 | 20.42 | 20.33 | 20.39 | 20.23 | 0.74% | 63,150 |
| Apr 11, 2025 | 20.31 | 20.31 | 20.06 | 20.24 | 20.08 | -0.59% | 155,413 |
| Apr 10, 2025 | 20.42 | 20.45 | 20.32 | 20.36 | 20.20 | -0.88% | 110,711 |
| Apr 9, 2025 | 20.13 | 20.54 | 19.96 | 20.54 | 20.38 | 0.88% | 127,733 |
| Apr 8, 2025 | 20.51 | 20.52 | 20.32 | 20.36 | 20.20 | -0.54% | 633,039 |
| Apr 7, 2025 | 20.54 | 20.74 | 20.42 | 20.47 | 20.31 | -1.59% | 223,499 |
| Apr 4, 2025 | 20.88 | 20.91 | 20.77 | 20.80 | 20.64 | -0.19% | 288,630 |
| Apr 3, 2025 | 20.88 | 20.92 | 20.76 | 20.84 | 20.68 | 0.22% | 190,801 |
| Apr 2, 2025 | 20.85 | 20.85 | 20.74 | 20.80 | 20.64 | -0.07% | 154,003 |
| Apr 1, 2025 | 20.76 | 20.83 | 20.76 | 20.81 | 20.65 | 0.29% | 83,103 |
| Mar 31, 2025 | 20.75 | 20.75 | 20.68 | 20.75 | 20.59 | 0.29% | 127,575 |
| Mar 28, 2025 | 20.66 | 20.71 | 20.66 | 20.69 | 20.53 | 0.46% | 1,106,851 |
| Mar 27, 2025 | 20.59 | 20.60 | 20.57 | 20.60 | 20.44 | -0.51% | 93,310 |
| Mar 26, 2025 | 20.73 | 20.73 | 20.68 | 20.70 | 20.46 | -0.24% | 93,068 |