First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
21.27
+0.08 (0.38%)
Oct 8, 2025, 9:39 AM EDT - Market open
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 21.28 | 21.28 | 21.17 | 21.19 | 21.19 | -0.33% | 1,103,324 |
| Oct 6, 2025 | 21.26 | 21.29 | 21.24 | 21.26 | 21.26 | -0.21% | 62,910 |
| Oct 3, 2025 | 21.31 | 21.34 | 21.28 | 21.31 | 21.31 | -0.02% | 1,511,744 |
| Oct 2, 2025 | 21.29 | 21.35 | 21.27 | 21.31 | 21.31 | 0.14% | 86,890 |
| Oct 1, 2025 | 21.28 | 21.30 | 21.23 | 21.28 | 21.28 | 0.24% | 95,446 |
| Sep 30, 2025 | 21.24 | 21.27 | 21.21 | 21.23 | 21.23 | -0.12% | 82,244 |
| Sep 29, 2025 | 21.21 | 21.26 | 21.18 | 21.26 | 21.26 | 0.35% | 201,975 |
| Sep 26, 2025 | 21.17 | 21.21 | 21.13 | 21.18 | 21.18 | 0.09% | 66,245 |
| Sep 25, 2025 | 21.16 | 21.17 | 21.13 | 21.16 | 21.16 | -0.52% | 69,361 |
| Sep 24, 2025 | 21.33 | 21.33 | 21.27 | 21.27 | 21.19 | -0.30% | 54,285 |
| Sep 23, 2025 | 21.35 | 21.35 | 21.32 | 21.34 | 21.26 | 0.21% | 56,994 |
| Sep 22, 2025 | 21.35 | 21.35 | 21.25 | 21.29 | 21.21 | -0.30% | 84,303 |
| Sep 19, 2025 | 21.36 | 21.36 | 21.33 | 21.36 | 21.28 | -0.02% | 76,405 |
| Sep 18, 2025 | 21.33 | 21.37 | 21.31 | 21.36 | 21.28 | -0.09% | 86,767 |
| Sep 17, 2025 | 21.44 | 21.47 | 21.36 | 21.38 | 21.30 | -0.23% | 91,265 |
| Sep 16, 2025 | 21.43 | 21.44 | 21.36 | 21.43 | 21.35 | - | 60,209 |
| Sep 15, 2025 | 21.40 | 21.44 | 21.34 | 21.43 | 21.35 | 0.33% | 255,418 |
| Sep 12, 2025 | 21.38 | 21.39 | 21.34 | 21.36 | 21.28 | -0.23% | 49,270 |
| Sep 11, 2025 | 21.36 | 21.42 | 21.36 | 21.41 | 21.33 | 0.33% | 81,380 |
| Sep 10, 2025 | 21.34 | 21.38 | 21.33 | 21.34 | 21.26 | 0.19% | 317,346 |
| Sep 9, 2025 | 21.31 | 21.31 | 21.26 | 21.30 | 21.22 | -0.28% | 88,910 |
| Sep 8, 2025 | 21.32 | 21.36 | 21.30 | 21.36 | 21.28 | 0.61% | 89,917 |
| Sep 5, 2025 | 21.30 | 21.31 | 21.23 | 21.23 | 21.15 | 0.19% | 130,599 |
| Sep 4, 2025 | 21.14 | 21.19 | 21.12 | 21.19 | 21.11 | 0.52% | 164,716 |
| Sep 3, 2025 | 21.02 | 21.11 | 21.02 | 21.08 | 21.00 | 0.38% | 274,028 |
| Sep 2, 2025 | 20.98 | 21.02 | 20.97 | 21.00 | 20.92 | -0.33% | 79,781 |
| Aug 29, 2025 | 21.08 | 21.08 | 21.05 | 21.07 | 20.99 | -0.12% | 85,977 |
| Aug 28, 2025 | 21.08 | 21.11 | 21.07 | 21.10 | 21.02 | -0.07% | 106,915 |
| Aug 27, 2025 | 21.04 | 21.12 | 21.00 | 21.11 | 21.03 | 0.33% | 686,290 |
| Aug 26, 2025 | 21.05 | 21.07 | 21.02 | 21.04 | 20.96 | -0.05% | 80,691 |
| Aug 25, 2025 | 21.06 | 21.06 | 21.03 | 21.05 | 20.97 | -0.09% | 106,613 |
| Aug 22, 2025 | 20.97 | 21.07 | 20.97 | 21.07 | 20.99 | 0.62% | 126,854 |
| Aug 21, 2025 | 20.96 | 20.98 | 20.92 | 20.94 | 20.86 | -0.71% | 76,024 |
| Aug 20, 2025 | 21.05 | 21.12 | 21.05 | 21.09 | 20.93 | 0.19% | 186,944 |
| Aug 19, 2025 | 21.05 | 21.08 | 21.05 | 21.05 | 20.89 | -0.05% | 153,457 |
| Aug 18, 2025 | 21.07 | 21.07 | 21.03 | 21.06 | 20.90 | 0.05% | 337,760 |
| Aug 15, 2025 | 21.08 | 21.08 | 21.04 | 21.05 | 20.89 | -0.09% | 910,847 |
| Aug 14, 2025 | 21.10 | 21.11 | 21.05 | 21.07 | 20.91 | -0.19% | 72,620 |
| Aug 13, 2025 | 21.12 | 21.14 | 21.11 | 21.11 | 20.95 | 0.24% | 51,030 |
| Aug 12, 2025 | 21.01 | 21.06 | 21.00 | 21.06 | 20.90 | 0.10% | 89,378 |
| Aug 11, 2025 | 21.04 | 21.06 | 21.02 | 21.04 | 20.88 | 0.02% | 75,562 |
| Aug 8, 2025 | 21.06 | 21.06 | 21.02 | 21.04 | 20.88 | -0.26% | 270,246 |
| Aug 7, 2025 | 21.10 | 21.11 | 21.06 | 21.09 | 20.93 | - | 569,534 |
| Aug 6, 2025 | 21.08 | 21.09 | 20.95 | 21.09 | 20.93 | 0.05% | 124,583 |
| Aug 5, 2025 | 21.06 | 21.09 | 20.98 | 21.08 | 20.92 | -0.02% | 112,069 |
| Aug 4, 2025 | 21.07 | 21.09 | 21.04 | 21.09 | 20.93 | 0.12% | 487,884 |
| Aug 1, 2025 | 21.00 | 21.06 | 20.98 | 21.06 | 20.90 | 0.86% | 77,399 |
| Jul 31, 2025 | 20.93 | 20.95 | 20.88 | 20.88 | 20.72 | -0.10% | 96,456 |
| Jul 30, 2025 | 20.89 | 20.95 | 20.87 | 20.90 | 20.74 | -0.24% | 89,324 |
| Jul 29, 2025 | 20.88 | 20.95 | 20.87 | 20.95 | 20.79 | 0.38% | 84,157 |