First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.08
-0.10 (-0.47%)
Sep 18, 2026, 4:00 PM EDT - Market closed
FIIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.12 | 20.12 | 20.07 | 20.08 | 20.08 | -0.47% | 99,515 |
| Sep 17, 2026 | 20.15 | 20.18 | 20.13 | 20.17 | 20.17 | 0.55% | 125,605 |
| Sep 16, 2026 | 20.10 | 20.16 | 20.06 | 20.06 | 20.06 | -0.02% | 76,842 |
| Sep 15, 2026 | 20.03 | 20.07 | 20.02 | 20.07 | 20.07 | 0.02% | 418,902 |
| Sep 14, 2026 | 20.04 | 20.12 | 20.03 | 20.06 | 20.06 | -0.05% | 114,085 |
| Sep 11, 2026 | 20.14 | 20.17 | 20.05 | 20.07 | 20.07 | -0.20% | 148,891 |
| Sep 10, 2026 | 20.17 | 20.18 | 20.10 | 20.11 | 20.11 | -0.76% | 75,300 |
| Sep 9, 2026 | 20.29 | 20.33 | 20.24 | 20.27 | 20.27 | -0.20% | 160,946 |
| Sep 8, 2026 | 20.32 | 20.33 | 20.29 | 20.31 | 20.31 | -0.02% | 144,828 |
| Sep 4, 2026 | 20.32 | 20.34 | 20.31 | 20.31 | 20.31 | -0.05% | 51,798 |
| Sep 3, 2026 | 20.36 | 20.37 | 20.32 | 20.32 | 20.32 | - | 62,085 |
| Sep 2, 2026 | 20.31 | 20.34 | 20.28 | 20.32 | 20.32 | 0.20% | 118,870 |
| Sep 1, 2026 | 20.32 | 20.36 | 20.27 | 20.28 | 20.28 | -0.34% | 132,030 |
| Aug 31, 2026 | 20.37 | 20.37 | 20.34 | 20.35 | 20.35 | -0.20% | 103,437 |
| 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 |