First Trust Intermediate Duration Investment Grade Corporate ETF (FIIG)
NYSEARCA: FIIG · Real-Time Price · USD
20.78
+0.01 (0.07%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FIIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.74 | 20.79 | 20.74 | 20.78 | 20.78 | 0.10% | 640,083 |
| Jun 25, 2026 | 20.75 | 20.78 | 20.73 | 20.76 | 20.76 | 0.10% | 67,270 |
| Jun 24, 2026 | 20.80 | 20.84 | 20.78 | 20.82 | 20.73 | 0.41% | 117,234 |
| Jun 23, 2026 | 20.73 | 20.79 | 20.72 | 20.73 | 20.65 | -0.10% | 68,878 |
| Jun 22, 2026 | 20.71 | 20.75 | 20.68 | 20.75 | 20.67 | - | 205,903 |
| Jun 18, 2026 | 20.78 | 20.83 | 20.75 | 20.75 | 20.67 | 0.27% | 107,893 |
| Jun 17, 2026 | 20.77 | 20.83 | 20.70 | 20.70 | 20.61 | -0.50% | 138,352 |
| Jun 16, 2026 | 20.78 | 20.82 | 20.76 | 20.80 | 20.72 | 0.22% | 97,134 |
| Jun 15, 2026 | 20.78 | 20.81 | 20.75 | 20.76 | 20.67 | 0.10% | 56,723 |
| Jun 12, 2026 | 20.72 | 20.75 | 20.69 | 20.74 | 20.65 | -0.07% | 81,239 |
| Jun 11, 2026 | 20.63 | 20.76 | 20.62 | 20.75 | 20.67 | 0.63% | 52,556 |
| Jun 10, 2026 | 20.64 | 20.67 | 20.60 | 20.62 | 20.54 | -0.19% | 103,365 |
| Jun 9, 2026 | 20.65 | 20.67 | 20.61 | 20.66 | 20.58 | 0.34% | 409,448 |
| Jun 8, 2026 | 20.64 | 20.64 | 20.59 | 20.59 | 20.51 | -0.05% | 125,549 |
| Jun 5, 2026 | 20.64 | 20.66 | 20.60 | 20.60 | 20.52 | -0.49% | 126,230 |
| Jun 4, 2026 | 20.71 | 20.73 | 20.70 | 20.70 | 20.62 | 0.13% | 71,636 |
| Jun 3, 2026 | 20.66 | 20.69 | 20.64 | 20.68 | 20.59 | -0.17% | 100,720 |
| Jun 2, 2026 | 20.73 | 20.74 | 20.70 | 20.71 | 20.63 | -0.02% | 106,317 |
| Jun 1, 2026 | 20.67 | 20.74 | 20.62 | 20.72 | 20.63 | -0.12% | 143,444 |
| May 29, 2026 | 20.74 | 20.77 | 20.72 | 20.74 | 20.66 | 0.19% | 75,949 |
| May 28, 2026 | 20.66 | 20.72 | 20.63 | 20.70 | 20.62 | 0.19% | 76,710 |
| May 27, 2026 | 20.66 | 20.69 | 20.65 | 20.66 | 20.58 | 0.05% | 146,113 |
| May 26, 2026 | 20.65 | 20.67 | 20.62 | 20.65 | 20.57 | 0.39% | 147,446 |
| May 22, 2026 | 20.61 | 20.61 | 20.55 | 20.57 | 20.49 | 0.24% | 81,982 |
| May 21, 2026 | 20.46 | 20.56 | 20.45 | 20.52 | 20.44 | 0.05% | 76,609 |
| May 20, 2026 | 20.49 | 20.64 | 20.48 | 20.59 | 20.43 | 0.64% | 174,089 |
| May 19, 2026 | 20.46 | 20.51 | 20.43 | 20.46 | 20.30 | -0.49% | 368,440 |
| May 18, 2026 | 20.59 | 20.63 | 20.54 | 20.56 | 20.40 | -0.10% | 135,326 |
| May 15, 2026 | 20.66 | 20.66 | 20.56 | 20.58 | 20.42 | -0.91% | 2,054,332 |
| May 14, 2026 | 20.82 | 20.83 | 20.77 | 20.77 | 20.61 | -0.05% | 71,590 |
| May 13, 2026 | 20.77 | 20.79 | 20.74 | 20.78 | 20.62 | 0.05% | 123,383 |
| May 12, 2026 | 20.78 | 20.78 | 20.70 | 20.77 | 20.61 | -0.38% | 198,354 |
| May 11, 2026 | 20.86 | 20.86 | 20.83 | 20.85 | 20.69 | -0.12% | 142,075 |
| May 8, 2026 | 20.87 | 20.89 | 20.86 | 20.88 | 20.71 | 0.26% | 71,468 |
| May 7, 2026 | 20.91 | 20.91 | 20.81 | 20.82 | 20.66 | -0.34% | 432,191 |
| May 6, 2026 | 20.86 | 20.90 | 20.85 | 20.89 | 20.73 | 0.58% | 889,269 |
| May 5, 2026 | 20.76 | 20.80 | 20.75 | 20.77 | 20.61 | 0.14% | 77,821 |
| May 4, 2026 | 20.76 | 20.77 | 20.69 | 20.74 | 20.58 | -0.31% | 331,536 |
| May 1, 2026 | 20.80 | 20.84 | 20.78 | 20.81 | 20.64 | 0.17% | 95,978 |
| Apr 30, 2026 | 20.77 | 20.80 | 20.75 | 20.77 | 20.61 | 0.14% | 144,215 |
| Apr 29, 2026 | 20.80 | 20.80 | 20.72 | 20.74 | 20.58 | -0.43% | 121,769 |
| Apr 28, 2026 | 20.80 | 20.83 | 20.78 | 20.83 | 20.67 | -0.14% | 91,521 |
| Apr 27, 2026 | 20.87 | 20.88 | 20.83 | 20.86 | 20.70 | -0.19% | 152,172 |
| Apr 24, 2026 | 20.85 | 20.90 | 20.84 | 20.90 | 20.74 | 0.19% | 243,586 |
| Apr 23, 2026 | 20.88 | 20.93 | 20.82 | 20.86 | 20.70 | -0.17% | 137,337 |
| Apr 22, 2026 | 20.92 | 20.93 | 20.86 | 20.90 | 20.73 | 0.14% | 116,308 |
| Apr 21, 2026 | 20.90 | 20.91 | 20.85 | 20.87 | 20.70 | -0.33% | 131,119 |
| Apr 20, 2026 | 21.03 | 21.03 | 20.99 | 21.02 | 20.77 | -0.07% | 151,749 |
| Apr 17, 2026 | 21.01 | 21.06 | 21.00 | 21.03 | 20.78 | 0.53% | 124,857 |
| Apr 16, 2026 | 20.98 | 21.00 | 20.90 | 20.92 | 20.68 | -0.24% | 99,713 |