First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.93
-0.01 (-0.05%)
Jun 27, 2025, 4:00 PM - Market closed

FIIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.9020.9620.8820.9320.93-0.05%232,794
Jun 26, 202520.8920.9420.8720.9420.94-0.05%53,072
Jun 25, 202520.9320.9520.9020.9520.870.05%69,549
Jun 24, 202520.8720.9620.8620.9420.860.34%63,632
Jun 23, 202520.8620.9120.8320.8720.790.14%80,551
Jun 20, 202520.8020.8620.7820.8420.760.14%110,735
Jun 18, 202520.8020.9420.7820.8120.730.10%121,103
Jun 17, 202520.7620.7920.7420.7920.710.29%95,504
Jun 16, 202520.7420.7820.7220.7320.65-0.14%44,058
Jun 13, 202520.7720.7820.7120.7620.68-0.34%107,886
Jun 12, 202520.8020.8320.7820.8320.750.39%47,748
Jun 11, 202520.7220.7620.7020.7520.670.29%191,394
Jun 10, 202520.7120.7120.6620.6920.610.19%108,311
Jun 9, 202520.6220.6720.6220.6520.570.15%83,327
Jun 6, 202520.6720.6720.6020.6220.54-0.43%73,232
Jun 5, 202520.7620.7720.7120.7120.63-0.26%56,025
Jun 4, 202520.7220.7820.7020.7720.690.61%77,140
Jun 3, 202520.6720.6920.6220.6420.56-80,750
Jun 2, 202520.6320.6420.5920.6420.56-0.15%76,895
May 30, 202520.6320.6820.6220.6720.590.15%82,201
May 29, 202520.6120.6620.6020.6420.560.39%120,139
May 28, 202520.5320.5720.5020.5620.48-0.10%162,577
May 27, 202520.5020.5920.5020.5820.500.73%313,257
May 23, 202520.4420.4520.4020.4320.350.29%122,186
May 22, 202520.3220.4120.3020.3720.290.25%236,957
May 21, 202520.3920.4220.3020.3220.24-0.97%378,166
May 20, 202520.5320.5620.4920.5220.36-0.19%219,129
May 19, 202520.4220.5620.4220.5620.40-0.05%147,133
May 16, 202520.6020.6020.5320.5720.410.24%73,037
May 15, 202520.4620.5320.4420.5220.360.49%81,781
May 14, 202520.4820.4920.4120.4220.26-0.34%126,246
May 13, 202520.5020.5120.4720.4920.330.05%66,359
May 12, 202520.4820.5120.4720.4820.32-0.19%83,334
May 9, 202520.5420.5720.5120.5220.360.05%168,733
May 8, 202520.6420.6520.5020.5120.35-0.53%142,469
May 7, 202520.6520.6620.6120.6220.460.10%199,504
May 6, 202520.5620.6220.5420.6020.440.15%110,745
May 5, 202520.5820.5820.5420.5720.41-0.10%130,344
May 2, 202520.6020.6220.5620.5920.43-0.19%186,213
May 1, 202520.7420.7420.6220.6320.47-0.24%623,376
Apr 30, 202520.7020.7420.6520.6820.52-0.19%226,891
Apr 29, 202520.6620.7320.6620.7220.560.14%98,177
Apr 28, 202520.6520.7020.6320.6920.530.17%76,102
Apr 25, 202520.6220.6720.6020.6620.500.41%85,409
Apr 24, 202520.5120.5720.4920.5720.410.64%97,941
Apr 23, 202520.5820.5820.4120.4420.280.44%54,946
Apr 22, 202520.3920.4120.3520.3520.19-0.25%74,878
Apr 21, 202520.5020.5020.3820.4020.17-0.63%124,269
Apr 17, 202520.5520.5820.5120.5320.29-0.10%135,491
Apr 16, 202520.4920.5520.4620.5520.310.42%61,344