First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.36
-0.04 (-0.17%)
Aug 31, 2026, 11:08 AM EDT - Market open
FIIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 20.45 | 20.49 | 20.37 | 20.39 | 20.39 | -0.34% | 111,052 |
| Aug 27, 2026 | 20.48 | 20.48 | 20.45 | 20.46 | 20.46 | - | 42,438 |
| Aug 26, 2026 | 20.47 | 20.47 | 20.43 | 20.46 | 20.46 | -0.15% | 125,593 |
| Aug 25, 2026 | 20.45 | 20.49 | 20.43 | 20.49 | 20.49 | 0.49% | 87,923 |
| Aug 24, 2026 | 20.35 | 20.41 | 20.34 | 20.39 | 20.39 | 0.30% | 343,578 |
| Aug 21, 2026 | 20.34 | 20.36 | 20.30 | 20.33 | 20.33 | -0.19% | 439,712 |
| Aug 20, 2026 | 20.43 | 20.47 | 20.42 | 20.45 | 20.37 | -0.34% | 524,953 |
| Aug 19, 2026 | 20.50 | 20.53 | 20.47 | 20.52 | 20.44 | 0.59% | 139,683 |
| Aug 18, 2026 | 20.37 | 20.42 | 20.36 | 20.40 | 20.32 | 0.05% | 70,018 |
| Aug 17, 2026 | 20.42 | 20.45 | 20.38 | 20.39 | 20.31 | -0.32% | 62,031 |
| Aug 14, 2026 | 20.50 | 20.50 | 20.43 | 20.46 | 20.37 | -0.24% | 63,532 |
| Aug 13, 2026 | 20.51 | 20.55 | 20.49 | 20.51 | 20.42 | 0.39% | 73,869 |
| Aug 12, 2026 | 20.46 | 20.46 | 20.43 | 20.43 | 20.34 | 0.12% | 74,633 |
| Aug 11, 2026 | 20.44 | 20.44 | 20.40 | 20.40 | 20.32 | 0.02% | 49,309 |
| Aug 10, 2026 | 20.45 | 20.45 | 20.39 | 20.40 | 20.31 | -0.41% | 73,727 |
| Aug 7, 2026 | 20.51 | 20.52 | 20.47 | 20.48 | 20.40 | 0.15% | 56,786 |
| Aug 6, 2026 | 20.52 | 20.52 | 20.43 | 20.45 | 20.37 | -0.35% | 296,984 |
| Aug 5, 2026 | 20.51 | 20.53 | 20.49 | 20.52 | 20.44 | 0.10% | 113,746 |
| Aug 4, 2026 | 20.48 | 20.51 | 20.47 | 20.50 | 20.42 | 0.39% | 117,044 |
| Aug 3, 2026 | 20.40 | 20.44 | 20.40 | 20.42 | 20.34 | 0.25% | 92,843 |
| Jul 31, 2026 | 20.39 | 20.39 | 20.32 | 20.37 | 20.29 | -0.10% | 79,863 |
| Jul 30, 2026 | 20.38 | 20.41 | 20.37 | 20.39 | 20.31 | 0.18% | 128,886 |
| Jul 29, 2026 | 20.44 | 20.45 | 20.35 | 20.35 | 20.27 | -0.48% | 500,040 |
| Jul 28, 2026 | 20.43 | 20.48 | 20.40 | 20.45 | 20.37 | 0.15% | 51,348 |
| Jul 27, 2026 | 20.42 | 20.43 | 20.36 | 20.42 | 20.34 | 0.29% | 161,924 |
| Jul 24, 2026 | 20.34 | 20.41 | 20.33 | 20.36 | 20.28 | 0.15% | 423,906 |
| Jul 23, 2026 | 20.32 | 20.36 | 20.30 | 20.33 | 20.25 | -0.29% | 100,164 |
| Jul 22, 2026 | 20.42 | 20.48 | 20.38 | 20.39 | 20.31 | -0.20% | 147,994 |
| Jul 21, 2026 | 20.48 | 20.48 | 20.41 | 20.43 | 20.35 | -0.26% | 136,859 |
| Jul 20, 2026 | 20.62 | 20.62 | 20.55 | 20.57 | 20.40 | -0.24% | 66,199 |
| Jul 17, 2026 | 20.63 | 20.65 | 20.60 | 20.62 | 20.45 | -0.02% | 141,466 |
| Jul 16, 2026 | 20.63 | 20.63 | 20.57 | 20.62 | 20.46 | -0.05% | 154,271 |
| Jul 15, 2026 | 20.59 | 20.65 | 20.59 | 20.63 | 20.47 | 0.32% | 75,379 |
| Jul 14, 2026 | 20.56 | 20.59 | 20.52 | 20.57 | 20.40 | 0.32% | 83,843 |
| Jul 13, 2026 | 20.58 | 20.59 | 20.50 | 20.50 | 20.34 | -0.39% | 61,876 |
| Jul 10, 2026 | 20.62 | 20.64 | 20.58 | 20.58 | 20.42 | -0.15% | 76,245 |
| Jul 9, 2026 | 20.60 | 20.67 | 20.58 | 20.61 | 20.45 | 0.15% | 95,914 |
| Jul 8, 2026 | 20.57 | 20.60 | 20.54 | 20.58 | 20.42 | -0.10% | 295,722 |
| Jul 7, 2026 | 20.70 | 20.70 | 20.56 | 20.60 | 20.44 | -0.72% | 753,801 |
| Jul 6, 2026 | 20.74 | 20.79 | 20.71 | 20.75 | 20.59 | - | 99,116 |
| Jul 2, 2026 | 20.73 | 20.75 | 20.69 | 20.75 | 20.59 | 0.24% | 107,749 |
| Jul 1, 2026 | 20.68 | 20.74 | 20.68 | 20.70 | 20.54 | -0.05% | 105,828 |
| Jun 30, 2026 | 20.75 | 20.78 | 20.71 | 20.71 | 20.55 | -0.38% | 303,906 |
| Jun 29, 2026 | 20.78 | 20.80 | 20.75 | 20.79 | 20.63 | 0.07% | 237,394 |
| Jun 26, 2026 | 20.74 | 20.79 | 20.74 | 20.78 | 20.61 | 0.10% | 640,083 |
| Jun 25, 2026 | 20.75 | 20.78 | 20.73 | 20.76 | 20.59 | 0.10% | 67,270 |
| Jun 24, 2026 | 20.80 | 20.84 | 20.78 | 20.82 | 20.57 | 0.41% | 117,234 |
| Jun 23, 2026 | 20.73 | 20.79 | 20.72 | 20.73 | 20.49 | -0.10% | 68,878 |
| Jun 22, 2026 | 20.71 | 20.75 | 20.68 | 20.75 | 20.51 | - | 205,903 |
| Jun 18, 2026 | 20.78 | 20.83 | 20.75 | 20.75 | 20.51 | 0.27% | 107,893 |