First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
59.48
-0.40 (-0.67%)
Sep 12, 2025, 4:00 PM EDT - Market closed
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 59.97 | 59.97 | 59.34 | 59.48 | 59.48 | -0.66% | 3,942 |
| Sep 11, 2025 | 59.98 | 59.98 | 59.86 | 59.88 | 59.88 | 1.00% | 1,728 |
| Sep 10, 2025 | 59.70 | 59.70 | 59.28 | 59.28 | 59.28 | -0.06% | 4,108 |
| Sep 9, 2025 | 59.37 | 59.37 | 59.25 | 59.31 | 59.31 | 0.26% | 4,669 |
| Sep 8, 2025 | 59.11 | 59.18 | 58.96 | 59.16 | 59.16 | 0.17% | 4,369 |
| Sep 5, 2025 | 59.11 | 59.26 | 59.06 | 59.06 | 59.06 | 0.80% | 5,257 |
| Sep 4, 2025 | 58.37 | 58.59 | 58.15 | 58.59 | 58.59 | 0.53% | 5,566 |
| Sep 3, 2025 | 58.29 | 58.47 | 58.16 | 58.29 | 58.29 | 0.53% | 4,761 |
| Sep 2, 2025 | 57.80 | 58.14 | 57.79 | 57.98 | 57.98 | -1.29% | 4,088 |
| Aug 29, 2025 | 58.50 | 58.85 | 58.40 | 58.74 | 58.74 | -0.32% | 2,923 |
| Aug 28, 2025 | 58.84 | 59.00 | 58.74 | 58.93 | 58.93 | 0.39% | 6,546 |
| Aug 27, 2025 | 58.34 | 58.78 | 58.30 | 58.70 | 58.70 | -0.40% | 3,228 |
| Aug 26, 2025 | 58.93 | 59.07 | 58.85 | 58.93 | 58.93 | 0.76% | 12,887 |
| Aug 25, 2025 | 58.73 | 58.83 | 58.36 | 58.48 | 58.48 | -0.53% | 2,742 |
| Aug 22, 2025 | 57.99 | 58.98 | 57.99 | 58.80 | 58.80 | 2.08% | 6,328 |
| Aug 21, 2025 | 57.21 | 57.70 | 57.21 | 57.60 | 57.60 | 0.37% | 6,371 |
| Aug 20, 2025 | 56.97 | 57.39 | 56.78 | 57.39 | 57.39 | 0.74% | 3,828 |
| Aug 19, 2025 | 56.97 | 57.10 | 56.85 | 56.97 | 56.97 | -1.19% | 7,734 |
| Aug 18, 2025 | 57.52 | 57.87 | 57.51 | 57.66 | 57.66 | 0.82% | 11,662 |
| Aug 15, 2025 | 57.36 | 57.36 | 57.05 | 57.19 | 57.19 | 0.43% | 2,738 |
| Aug 14, 2025 | 57.24 | 57.24 | 56.94 | 56.95 | 56.95 | -0.58% | 3,185 |
| Aug 13, 2025 | 57.23 | 57.51 | 57.12 | 57.29 | 57.29 | 0.67% | 7,243 |
| Aug 12, 2025 | 56.52 | 56.90 | 56.52 | 56.90 | 56.90 | 1.55% | 3,059 |
| Aug 11, 2025 | 55.91 | 56.35 | 55.91 | 56.03 | 56.03 | -0.73% | 4,259 |
| Aug 8, 2025 | 56.35 | 56.61 | 56.27 | 56.44 | 56.44 | 0.84% | 7,074 |
| Aug 7, 2025 | 56.00 | 56.20 | 55.74 | 55.97 | 55.97 | 0.59% | 9,042 |
| Aug 6, 2025 | 55.31 | 55.74 | 55.31 | 55.64 | 55.64 | 1.11% | 6,228 |
| Aug 5, 2025 | 55.37 | 55.37 | 54.85 | 55.03 | 55.03 | -0.31% | 3,959 |
| Aug 4, 2025 | 54.65 | 55.28 | 54.65 | 55.20 | 55.20 | 2.20% | 8,237 |
| Aug 1, 2025 | 53.85 | 54.28 | 53.64 | 54.01 | 54.01 | -1.24% | 16,431 |
| Jul 31, 2025 | 54.76 | 54.79 | 54.38 | 54.69 | 54.69 | -1.01% | 3,453 |
| Jul 30, 2025 | 55.23 | 55.66 | 55.10 | 55.25 | 55.25 | -1.12% | 12,512 |
| Jul 29, 2025 | 55.88 | 56.06 | 55.70 | 55.88 | 55.88 | 0.49% | 3,596 |
| Jul 28, 2025 | 55.76 | 55.96 | 55.60 | 55.60 | 55.60 | -1.30% | 2,395 |
| Jul 25, 2025 | 56.36 | 56.52 | 56.20 | 56.33 | 56.33 | -0.04% | 3,352 |
| Jul 24, 2025 | 56.89 | 56.89 | 56.34 | 56.35 | 56.35 | -0.25% | 10,496 |
| Jul 23, 2025 | 56.33 | 56.53 | 56.17 | 56.49 | 56.49 | 0.84% | 8,260 |
| Jul 22, 2025 | 56.04 | 56.27 | 55.90 | 56.02 | 56.02 | -0.07% | 5,052 |
| Jul 21, 2025 | 56.20 | 56.45 | 56.06 | 56.06 | 56.06 | 0.32% | 3,011 |
| Jul 18, 2025 | 56.41 | 56.41 | 55.88 | 55.88 | 55.88 | -0.37% | 3,101 |
| Jul 17, 2025 | 55.75 | 56.35 | 55.63 | 56.09 | 56.09 | 0.92% | 23,020 |
| Jul 16, 2025 | 55.71 | 55.79 | 55.18 | 55.58 | 55.58 | 0.02% | 9,644 |
| Jul 15, 2025 | 55.73 | 55.93 | 55.56 | 55.57 | 55.57 | -0.02% | 11,647 |
| Jul 14, 2025 | 55.15 | 55.81 | 55.15 | 55.58 | 55.58 | 0.85% | 146,059 |
| Jul 11, 2025 | 55.34 | 55.60 | 55.11 | 55.11 | 55.11 | -0.70% | 3,437 |
| Jul 10, 2025 | 55.73 | 55.81 | 55.43 | 55.50 | 55.50 | -0.64% | 4,620 |
| Jul 9, 2025 | 55.65 | 55.98 | 55.64 | 55.86 | 55.86 | 0.79% | 5,581 |
| Jul 8, 2025 | 55.61 | 55.71 | 55.40 | 55.42 | 55.42 | 0.04% | 4,280 |
| Jul 7, 2025 | 55.36 | 55.81 | 55.15 | 55.40 | 55.40 | -0.49% | 29,386 |
| Jul 3, 2025 | 55.24 | 55.67 | 55.24 | 55.67 | 55.67 | 0.89% | 22,046 |