Skip to main content
First Trust Water ETF (FIW)
NYSEARCA: FIW · Real-Time Price · USD
107.36
+0.01 (0.01%)
Jun 12, 2025, 10:32 AM - Market open

FIW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 2025107.07107.07106.79106.97--0.35%3,975
Jun 11, 2025108.10108.29107.19107.35107.35-0.65%41,596
Jun 10, 2025107.26108.15107.23108.05108.050.76%27,739
Jun 9, 2025107.40107.90106.97107.24107.24-0.04%17,809
Jun 6, 2025107.59107.85106.89107.28107.280.46%20,054
Jun 5, 2025107.14107.15106.28106.79106.79-0.16%15,023
Jun 4, 2025107.24107.55106.92106.96106.96-0.32%41,228
Jun 3, 2025105.57107.31105.39107.30107.302.42%24,902
Jun 2, 2025105.44105.44104.00104.76104.76-0.87%28,360
May 30, 2025105.54105.96105.11105.68105.68-0.16%41,084
May 29, 2025105.84105.87105.06105.85105.850.62%27,865
May 28, 2025106.63106.63105.06105.19105.19-1.22%35,795
May 27, 2025105.50106.55105.09106.49106.492.00%35,064
May 23, 2025103.49104.51103.46104.40104.40-0.06%26,706
May 22, 2025104.47104.88103.91104.46104.46-0.29%27,409
May 21, 2025106.23106.23104.60104.76104.76-2.05%32,525
May 20, 2025106.90107.33106.69106.95106.95-0.20%31,343
May 19, 2025106.43107.25106.42107.16107.16-0.20%36,546
May 16, 2025105.92107.40105.92107.38107.381.39%36,942
May 15, 2025104.04105.93104.04105.91105.911.39%41,283
May 14, 2025105.64105.64104.46104.46104.46-1.39%30,594
May 13, 2025106.13106.39105.84105.93105.93-0.13%28,000
May 12, 2025106.00106.37105.24106.07106.072.48%36,894
May 9, 2025103.72103.80103.18103.50103.500.13%29,076
May 8, 2025102.34104.08102.34103.37103.371.75%29,302
May 7, 2025102.35102.41101.16101.59101.59-0.38%31,186
May 6, 2025102.20102.85101.85101.98101.98-0.93%30,953
May 5, 2025102.58103.54102.58102.94102.94-0.29%165,234
May 2, 2025102.66103.47102.66103.24103.241.65%87,791
May 1, 2025101.80102.18100.98101.56101.560.35%120,002
Apr 30, 2025100.00101.3799.10101.21101.210.51%52,605
Apr 29, 202599.89100.8599.61100.70100.700.82%28,273
Apr 28, 2025100.00100.3399.0999.8899.88-0.07%36,863
Apr 25, 202599.89100.0799.3099.9599.95-0.44%19,740
Apr 24, 202598.64100.3998.13100.39100.391.91%28,670
Apr 23, 202599.72101.0098.2098.5198.510.70%33,324
Apr 22, 202596.2997.9396.2597.8397.832.76%45,686
Apr 21, 202596.3796.5194.4195.2095.20-1.96%51,905
Apr 17, 202596.3597.6496.3597.1097.100.93%37,778
Apr 16, 202596.5797.3295.4796.2196.21-0.91%48,444
Apr 15, 202597.5197.9796.9097.0997.09-0.49%23,778
Apr 14, 202597.5897.9996.4897.5797.571.23%34,437
Apr 11, 202594.6196.8593.8296.3896.381.84%42,836
Apr 10, 202595.2095.2692.1694.6494.64-2.15%52,340
Apr 9, 202589.4996.8889.4096.7296.727.16%120,226
Apr 8, 202594.7494.7489.3190.2690.26-2.19%101,381
Apr 7, 202591.5495.0389.6092.2892.28-1.85%141,948
Apr 4, 202596.2996.2993.7994.0294.02-4.18%95,780
Apr 3, 202599.3399.9098.0198.1298.12-3.82%53,548
Apr 2, 2025100.14102.02100.14102.02102.021.12%41,444