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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.7620.7720.7120.7120.71-0.26%56,025
Jun 4, 202520.7220.7820.7020.7720.770.61%77,140
Jun 3, 202520.6720.6920.6220.6420.64-80,750
Jun 2, 202520.6320.6420.5920.6420.64-0.15%76,895
May 30, 202520.6320.6820.6220.6720.670.15%82,201
May 29, 202520.6120.6620.6020.6420.640.39%120,139
May 28, 202520.5320.5720.5020.5620.56-0.10%162,577
May 27, 202520.5020.5920.5020.5820.580.73%313,257
May 23, 202520.4420.4520.4020.4320.430.29%122,186
May 22, 202520.3220.4120.3020.3720.370.25%236,957
May 21, 202520.3920.4220.3020.3220.32-0.97%378,166
May 20, 202520.5320.5620.4920.5220.44-0.19%219,129
May 19, 202520.4220.5620.4220.5620.48-0.05%147,133
May 16, 202520.6020.6020.5320.5720.490.24%73,037
May 15, 202520.4620.5320.4420.5220.440.49%81,781
May 14, 202520.4820.4920.4120.4220.34-0.34%126,246
May 13, 202520.5020.5120.4720.4920.410.05%66,359
May 12, 202520.4820.5120.4720.4820.40-0.19%83,334
May 9, 202520.5420.5720.5120.5220.440.05%168,733
May 8, 202520.6420.6520.5020.5120.43-0.53%142,469
May 7, 202520.6520.6620.6120.6220.540.10%199,504
May 6, 202520.5620.6220.5420.6020.520.15%110,745
May 5, 202520.5820.5820.5420.5720.49-0.10%130,344
May 2, 202520.6020.6220.5620.5920.51-0.19%186,213
May 1, 202520.7420.7420.6220.6320.55-0.24%623,376
Apr 30, 202520.7020.7420.6520.6820.60-0.19%226,891
Apr 29, 202520.6620.7320.6620.7220.640.14%98,177
Apr 28, 202520.6520.7020.6320.6920.610.17%76,102
Apr 25, 202520.6220.6720.6020.6620.570.41%85,409
Apr 24, 202520.5120.5720.4920.5720.490.64%97,941
Apr 23, 202520.5820.5820.4120.4420.360.44%54,946
Apr 22, 202520.3920.4120.3520.3520.27-0.25%74,878
Apr 21, 202520.5020.5020.3820.4020.24-0.63%124,269
Apr 17, 202520.5520.5820.5120.5320.37-0.10%135,491
Apr 16, 202520.4920.5520.4620.5520.390.42%61,344
Apr 15, 202520.4220.5020.4120.4720.310.37%137,709
Apr 14, 202520.3920.4220.3320.3920.230.74%63,150
Apr 11, 202520.3120.3120.0620.2420.08-0.59%155,413
Apr 10, 202520.4220.4520.3220.3620.20-0.88%110,711
Apr 9, 202520.1320.5419.9620.5420.380.88%127,733
Apr 8, 202520.5120.5220.3220.3620.20-0.54%633,039
Apr 7, 202520.5420.7420.4220.4720.31-1.59%223,499
Apr 4, 202520.8820.9120.7720.8020.64-0.19%288,630
Apr 3, 202520.8820.9220.7620.8420.680.22%190,801
Apr 2, 202520.8520.8520.7420.8020.64-0.07%154,003
Apr 1, 202520.7620.8320.7620.8120.650.29%83,103
Mar 31, 202520.7520.7520.6820.7520.590.29%127,575
Mar 28, 202520.6620.7120.6620.6920.530.46%1,106,851
Mar 27, 202520.5920.6020.5720.6020.44-0.51%93,310
Mar 26, 202520.7320.7320.6820.7020.46-0.24%93,068