First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
47.29
-0.87 (-1.81%)
Mar 28, 2025, 4:00 PM EDT - Market closed
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 48.13 | 48.13 | 47.22 | 47.29 | 47.29 | -1.81% | 17,155 |
| Mar 27, 2025 | 47.89 | 48.29 | 47.88 | 48.16 | 48.16 | 0.80% | 9,940 |
| Mar 26, 2025 | 48.53 | 48.53 | 47.78 | 47.78 | 47.78 | -1.53% | 5,387 |
| Mar 25, 2025 | 48.74 | 48.78 | 48.50 | 48.52 | 48.52 | -0.25% | 13,489 |
| Mar 24, 2025 | 48.68 | 49.03 | 48.61 | 48.64 | 48.64 | 0.50% | 5,239 |
| Mar 21, 2025 | 48.10 | 48.48 | 47.97 | 48.40 | 48.40 | -0.64% | 8,222 |
| Mar 20, 2025 | 48.35 | 48.85 | 48.35 | 48.71 | 48.71 | -0.61% | 4,848 |
| Mar 19, 2025 | 48.53 | 49.30 | 48.53 | 49.01 | 49.01 | 1.07% | 15,849 |
| Mar 18, 2025 | 49.04 | 49.04 | 48.41 | 48.49 | 48.49 | -2.14% | 56,581 |
| Mar 17, 2025 | 48.65 | 49.55 | 48.65 | 49.55 | 49.55 | 2.69% | 9,344 |
| Mar 14, 2025 | 47.59 | 48.33 | 47.59 | 48.25 | 48.25 | 2.99% | 61,947 |
| Mar 13, 2025 | 47.38 | 47.38 | 46.68 | 46.85 | 46.85 | -1.68% | 10,617 |
| Mar 12, 2025 | 47.55 | 47.65 | 47.13 | 47.65 | 47.65 | 2.01% | 14,401 |
| Mar 11, 2025 | 46.74 | 47.10 | 46.34 | 46.71 | 46.71 | 0.39% | 9,732 |
| Mar 10, 2025 | 47.58 | 47.58 | 46.23 | 46.53 | 46.53 | -5.04% | 6,099 |
| Mar 7, 2025 | 48.40 | 49.00 | 47.66 | 49.00 | 49.00 | 1.20% | 10,389 |
| Mar 6, 2025 | 49.35 | 49.56 | 48.41 | 48.42 | 48.42 | -3.45% | 12,552 |
| Mar 5, 2025 | 49.66 | 50.22 | 49.50 | 50.15 | 50.15 | 2.37% | 6,806 |
| Mar 4, 2025 | 49.02 | 49.62 | 48.15 | 48.99 | 48.99 | -0.57% | 7,185 |
| Mar 3, 2025 | 50.38 | 50.66 | 49.15 | 49.27 | 49.27 | -0.83% | 8,110 |
| Feb 28, 2025 | 49.04 | 49.69 | 49.04 | 49.68 | 49.68 | 0.14% | 5,263 |
| Feb 27, 2025 | 49.75 | 50.36 | 49.50 | 49.61 | 49.61 | -2.21% | 5,447 |
| Feb 26, 2025 | 50.61 | 51.07 | 50.56 | 50.73 | 50.73 | 0.69% | 3,786 |
| Feb 25, 2025 | 50.53 | 50.53 | 49.95 | 50.38 | 50.38 | -0.85% | 7,356 |
| Feb 24, 2025 | 51.29 | 51.29 | 50.70 | 50.81 | 50.81 | -0.97% | 8,013 |
| Feb 21, 2025 | 52.25 | 52.25 | 51.27 | 51.31 | 51.31 | -1.80% | 6,695 |
| Feb 20, 2025 | 52.29 | 52.29 | 51.95 | 52.25 | 52.25 | -0.61% | 4,030 |
| Feb 19, 2025 | 52.90 | 52.90 | 52.51 | 52.57 | 52.57 | -1.04% | 13,184 |
| Feb 18, 2025 | 53.03 | 53.13 | 52.71 | 53.12 | 53.12 | 0.84% | 6,965 |
| Feb 14, 2025 | 53.16 | 53.16 | 52.56 | 52.68 | 52.68 | -0.28% | 13,381 |
| Feb 13, 2025 | 52.34 | 53.00 | 52.32 | 52.83 | 52.83 | 1.46% | 6,314 |
| Feb 12, 2025 | 51.66 | 52.26 | 51.66 | 52.07 | 52.07 | -0.17% | 19,028 |
| Feb 11, 2025 | 52.19 | 52.28 | 52.01 | 52.16 | 52.16 | -0.76% | 8,596 |
| Feb 10, 2025 | 52.72 | 52.75 | 52.53 | 52.56 | 52.56 | 1.66% | 6,416 |
| Feb 7, 2025 | 52.38 | 52.52 | 51.57 | 51.70 | 51.70 | -1.05% | 14,123 |
| Feb 6, 2025 | 52.07 | 52.31 | 52.05 | 52.25 | 52.25 | 0.04% | 8,377 |
| Feb 5, 2025 | 51.67 | 52.23 | 51.67 | 52.23 | 52.23 | 1.44% | 6,967 |
| Feb 4, 2025 | 50.85 | 51.53 | 50.85 | 51.49 | 51.49 | 2.61% | 7,764 |
| Feb 3, 2025 | 49.94 | 50.56 | 49.79 | 50.18 | 50.18 | -1.30% | 19,117 |
| Jan 31, 2025 | 51.13 | 51.62 | 50.84 | 50.84 | 50.84 | -0.43% | 9,010 |
| Jan 30, 2025 | 50.88 | 51.31 | 50.88 | 51.06 | 51.06 | 1.33% | 9,866 |
| Jan 29, 2025 | 50.70 | 50.70 | 50.37 | 50.39 | 50.39 | 0.20% | 7,535 |
| Jan 28, 2025 | 49.72 | 50.29 | 49.72 | 50.29 | 50.29 | 1.39% | 9,427 |
| Jan 27, 2025 | 49.60 | 50.01 | 49.33 | 49.60 | 49.60 | -2.76% | 8,102 |
| Jan 24, 2025 | 50.97 | 51.41 | 50.97 | 51.01 | 51.01 | 0.67% | 6,594 |
| Jan 23, 2025 | 50.47 | 50.67 | 50.35 | 50.67 | 50.67 | -0.16% | 11,862 |
| Jan 22, 2025 | 50.61 | 50.88 | 50.61 | 50.75 | 50.75 | 1.48% | 5,118 |
| Jan 21, 2025 | 49.63 | 50.01 | 49.44 | 50.01 | 50.01 | 2.27% | 10,300 |
| Jan 17, 2025 | 49.16 | 49.18 | 48.90 | 48.90 | 48.90 | 0.31% | 6,043 |
| Jan 16, 2025 | 48.81 | 49.04 | 48.75 | 48.75 | 48.75 | - | 4,325 |