First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.42
-0.06 (-0.29%)
Aug 10, 2026, 10:28 AM EDT - Market open
FIIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 20.51 | 20.52 | 20.47 | 20.48 | 20.48 | 0.15% | 56,786 |
| Aug 6, 2026 | 20.52 | 20.52 | 20.43 | 20.45 | 20.45 | -0.35% | 296,984 |
| Aug 5, 2026 | 20.51 | 20.53 | 20.49 | 20.52 | 20.52 | 0.10% | 113,745 |
| Aug 4, 2026 | 20.48 | 20.51 | 20.47 | 20.50 | 20.50 | 0.39% | 117,043 |
| Aug 3, 2026 | 20.40 | 20.44 | 20.40 | 20.42 | 20.42 | 0.25% | 92,841 |
| Jul 31, 2026 | 20.39 | 20.39 | 20.32 | 20.37 | 20.37 | -0.10% | 79,863 |
| Jul 30, 2026 | 20.38 | 20.41 | 20.37 | 20.39 | 20.39 | 0.18% | 128,886 |
| Jul 29, 2026 | 20.44 | 20.45 | 20.35 | 20.35 | 20.35 | -0.48% | 500,040 |
| Jul 28, 2026 | 20.43 | 20.48 | 20.40 | 20.45 | 20.45 | 0.15% | 51,347 |
| Jul 27, 2026 | 20.42 | 20.43 | 20.36 | 20.42 | 20.42 | 0.29% | 161,923 |
| Jul 24, 2026 | 20.34 | 20.41 | 20.33 | 20.36 | 20.36 | 0.15% | 423,906 |
| Jul 23, 2026 | 20.32 | 20.36 | 20.30 | 20.33 | 20.33 | -0.29% | 100,164 |
| Jul 22, 2026 | 20.42 | 20.48 | 20.38 | 20.39 | 20.39 | -0.20% | 147,993 |
| Jul 21, 2026 | 20.48 | 20.48 | 20.41 | 20.43 | 20.43 | -0.26% | 136,859 |
| Jul 20, 2026 | 20.62 | 20.62 | 20.55 | 20.57 | 20.48 | -0.24% | 66,199 |
| Jul 17, 2026 | 20.63 | 20.65 | 20.60 | 20.62 | 20.53 | -0.02% | 141,466 |
| Jul 16, 2026 | 20.63 | 20.63 | 20.57 | 20.62 | 20.54 | -0.05% | 154,271 |
| Jul 15, 2026 | 20.59 | 20.65 | 20.59 | 20.63 | 20.55 | 0.32% | 75,379 |
| Jul 14, 2026 | 20.56 | 20.59 | 20.52 | 20.57 | 20.48 | 0.32% | 83,843 |
| Jul 13, 2026 | 20.58 | 20.59 | 20.50 | 20.50 | 20.42 | -0.39% | 61,876 |
| Jul 10, 2026 | 20.62 | 20.64 | 20.58 | 20.58 | 20.50 | -0.15% | 76,245 |
| Jul 9, 2026 | 20.60 | 20.67 | 20.58 | 20.61 | 20.53 | 0.15% | 95,914 |
| Jul 8, 2026 | 20.57 | 20.60 | 20.54 | 20.58 | 20.50 | -0.10% | 295,722 |
| Jul 7, 2026 | 20.70 | 20.70 | 20.56 | 20.60 | 20.52 | -0.72% | 753,801 |
| Jul 6, 2026 | 20.74 | 20.79 | 20.71 | 20.75 | 20.67 | - | 99,116 |
| Jul 2, 2026 | 20.73 | 20.75 | 20.69 | 20.75 | 20.67 | 0.24% | 107,749 |
| Jul 1, 2026 | 20.68 | 20.74 | 20.68 | 20.70 | 20.62 | -0.05% | 105,828 |
| Jun 30, 2026 | 20.75 | 20.78 | 20.71 | 20.71 | 20.63 | -0.38% | 303,906 |
| Jun 29, 2026 | 20.78 | 20.80 | 20.75 | 20.79 | 20.71 | 0.07% | 237,394 |
| Jun 26, 2026 | 20.74 | 20.79 | 20.74 | 20.78 | 20.69 | 0.10% | 640,083 |
| Jun 25, 2026 | 20.75 | 20.78 | 20.73 | 20.76 | 20.67 | 0.10% | 67,270 |
| Jun 24, 2026 | 20.80 | 20.84 | 20.78 | 20.82 | 20.65 | 0.41% | 117,234 |
| Jun 23, 2026 | 20.73 | 20.79 | 20.72 | 20.73 | 20.57 | -0.10% | 68,878 |
| Jun 22, 2026 | 20.71 | 20.75 | 20.68 | 20.75 | 20.59 | - | 205,903 |
| Jun 18, 2026 | 20.78 | 20.83 | 20.75 | 20.75 | 20.59 | 0.27% | 107,893 |
| Jun 17, 2026 | 20.77 | 20.83 | 20.70 | 20.70 | 20.53 | -0.50% | 138,352 |
| Jun 16, 2026 | 20.78 | 20.82 | 20.76 | 20.80 | 20.64 | 0.22% | 97,134 |
| Jun 15, 2026 | 20.78 | 20.81 | 20.75 | 20.76 | 20.59 | 0.10% | 56,723 |
| Jun 12, 2026 | 20.72 | 20.75 | 20.69 | 20.74 | 20.57 | -0.07% | 81,239 |
| Jun 11, 2026 | 20.63 | 20.76 | 20.62 | 20.75 | 20.59 | 0.63% | 52,556 |
| Jun 10, 2026 | 20.64 | 20.67 | 20.60 | 20.62 | 20.46 | -0.19% | 103,365 |
| Jun 9, 2026 | 20.65 | 20.67 | 20.61 | 20.66 | 20.50 | 0.34% | 409,448 |
| Jun 8, 2026 | 20.64 | 20.64 | 20.59 | 20.59 | 20.43 | -0.05% | 125,549 |
| Jun 5, 2026 | 20.64 | 20.66 | 20.60 | 20.60 | 20.44 | -0.49% | 126,230 |
| Jun 4, 2026 | 20.71 | 20.73 | 20.70 | 20.70 | 20.54 | 0.13% | 71,636 |
| Jun 3, 2026 | 20.66 | 20.69 | 20.64 | 20.68 | 20.51 | -0.17% | 100,720 |
| Jun 2, 2026 | 20.73 | 20.74 | 20.70 | 20.71 | 20.55 | -0.02% | 106,317 |
| Jun 1, 2026 | 20.67 | 20.74 | 20.62 | 20.72 | 20.55 | -0.12% | 143,444 |
| May 29, 2026 | 20.74 | 20.77 | 20.72 | 20.74 | 20.58 | 0.19% | 75,949 |
| May 28, 2026 | 20.66 | 20.72 | 20.63 | 20.70 | 20.54 | 0.19% | 76,710 |