First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
21.07
+0.13 (0.62%)
Aug 22, 2025, 4:00 PM - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 20.97 | 21.07 | 20.97 | 21.07 | 21.07 | 0.62% | 126,854 |
| Aug 21, 2025 | 20.96 | 20.98 | 20.92 | 20.94 | 20.94 | -0.71% | 76,024 |
| Aug 20, 2025 | 21.05 | 21.12 | 21.05 | 21.09 | 21.01 | 0.19% | 186,944 |
| Aug 19, 2025 | 21.05 | 21.08 | 21.05 | 21.05 | 20.97 | -0.05% | 153,457 |
| Aug 18, 2025 | 21.07 | 21.07 | 21.03 | 21.06 | 20.98 | 0.05% | 337,760 |
| Aug 15, 2025 | 21.08 | 21.08 | 21.04 | 21.05 | 20.97 | -0.09% | 910,847 |
| Aug 14, 2025 | 21.10 | 21.11 | 21.05 | 21.07 | 20.99 | -0.19% | 72,620 |
| Aug 13, 2025 | 21.12 | 21.14 | 21.11 | 21.11 | 21.03 | 0.24% | 51,030 |
| Aug 12, 2025 | 21.01 | 21.06 | 21.00 | 21.06 | 20.98 | 0.10% | 89,378 |
| Aug 11, 2025 | 21.04 | 21.06 | 21.02 | 21.04 | 20.96 | 0.02% | 75,562 |
| Aug 8, 2025 | 21.06 | 21.06 | 21.02 | 21.04 | 20.96 | -0.26% | 270,246 |
| Aug 7, 2025 | 21.10 | 21.11 | 21.06 | 21.09 | 21.01 | - | 569,534 |
| Aug 6, 2025 | 21.08 | 21.09 | 20.95 | 21.09 | 21.01 | 0.05% | 124,583 |
| Aug 5, 2025 | 21.06 | 21.09 | 20.98 | 21.08 | 21.00 | -0.02% | 112,069 |
| Aug 4, 2025 | 21.07 | 21.09 | 21.04 | 21.09 | 21.01 | 0.12% | 487,884 |
| Aug 1, 2025 | 21.00 | 21.06 | 20.98 | 21.06 | 20.98 | 0.86% | 77,399 |
| Jul 31, 2025 | 20.93 | 20.95 | 20.88 | 20.88 | 20.80 | -0.10% | 96,456 |
| Jul 30, 2025 | 20.89 | 20.95 | 20.87 | 20.90 | 20.82 | -0.24% | 89,324 |
| Jul 29, 2025 | 20.88 | 20.95 | 20.87 | 20.95 | 20.87 | 0.38% | 84,157 |
| Jul 28, 2025 | 20.90 | 20.90 | 20.85 | 20.87 | 20.79 | -0.14% | 77,556 |
| Jul 25, 2025 | 20.85 | 20.90 | 20.83 | 20.90 | 20.82 | 0.26% | 124,151 |
| Jul 24, 2025 | 20.79 | 20.86 | 20.79 | 20.85 | 20.77 | -0.12% | 174,142 |
| Jul 23, 2025 | 20.88 | 20.88 | 20.84 | 20.87 | 20.79 | -0.10% | 105,175 |
| Jul 22, 2025 | 20.86 | 20.90 | 20.85 | 20.89 | 20.81 | -0.19% | 105,314 |
| Jul 21, 2025 | 20.94 | 20.96 | 20.92 | 20.93 | 20.77 | 0.29% | 138,275 |
| Jul 18, 2025 | 20.88 | 20.88 | 20.84 | 20.87 | 20.71 | 0.19% | 238,357 |
| Jul 17, 2025 | 20.81 | 20.83 | 20.79 | 20.83 | 20.67 | 0.10% | 260,418 |
| Jul 16, 2025 | 20.78 | 20.81 | 20.74 | 20.81 | 20.65 | 0.29% | 235,276 |
| Jul 15, 2025 | 20.83 | 20.84 | 20.74 | 20.75 | 20.59 | -0.29% | 162,461 |
| Jul 14, 2025 | 20.81 | 20.82 | 20.77 | 20.81 | 20.65 | 0.05% | 144,183 |
| Jul 11, 2025 | 20.86 | 20.86 | 20.77 | 20.80 | 20.64 | -0.48% | 139,551 |
| Jul 10, 2025 | 20.90 | 20.90 | 20.85 | 20.90 | 20.74 | - | 89,972 |
| Jul 9, 2025 | 20.84 | 20.90 | 20.84 | 20.90 | 20.74 | 0.43% | 136,219 |
| Jul 8, 2025 | 20.80 | 20.85 | 20.78 | 20.81 | 20.65 | -0.10% | 443,109 |
| Jul 7, 2025 | 20.91 | 20.94 | 20.83 | 20.83 | 20.67 | -0.62% | 596,180 |
| Jul 3, 2025 | 20.99 | 20.99 | 20.95 | 20.96 | 20.80 | -0.14% | 196,110 |
| Jul 2, 2025 | 20.99 | 21.00 | 20.94 | 20.99 | 20.83 | - | 73,680 |
| Jul 1, 2025 | 20.99 | 21.01 | 20.95 | 20.99 | 20.83 | 0.05% | 216,195 |
| Jun 30, 2025 | 20.96 | 21.01 | 20.94 | 20.98 | 20.82 | 0.24% | 125,980 |
| Jun 27, 2025 | 20.90 | 20.96 | 20.88 | 20.93 | 20.77 | -0.05% | 232,794 |
| Jun 26, 2025 | 20.89 | 20.94 | 20.87 | 20.94 | 20.78 | -0.05% | 53,072 |
| Jun 25, 2025 | 20.93 | 20.95 | 20.90 | 20.95 | 20.71 | 0.05% | 69,549 |
| Jun 24, 2025 | 20.87 | 20.96 | 20.86 | 20.94 | 20.70 | 0.34% | 63,632 |
| Jun 23, 2025 | 20.86 | 20.91 | 20.83 | 20.87 | 20.63 | 0.14% | 80,551 |
| Jun 20, 2025 | 20.80 | 20.86 | 20.78 | 20.84 | 20.60 | 0.14% | 110,735 |
| Jun 18, 2025 | 20.80 | 20.94 | 20.78 | 20.81 | 20.57 | 0.10% | 121,103 |
| Jun 17, 2025 | 20.76 | 20.79 | 20.74 | 20.79 | 20.55 | 0.29% | 95,504 |
| Jun 16, 2025 | 20.74 | 20.78 | 20.72 | 20.73 | 20.49 | -0.14% | 44,058 |
| Jun 13, 2025 | 20.77 | 20.78 | 20.71 | 20.76 | 20.52 | -0.34% | 107,886 |
| Jun 12, 2025 | 20.80 | 20.83 | 20.78 | 20.83 | 20.59 | 0.39% | 47,748 |