First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
54.42
+0.52 (0.96%)
At close: Jun 23, 2025, 4:00 PM
54.42
0.00 (0.00%)
After-hours: Jun 23, 2025, 4:15 PM EDT
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 53.33 | 54.42 | 53.33 | 54.42 | 54.42 | 0.96% | 6,846 |
| Jun 20, 2025 | 54.23 | 54.23 | 53.56 | 53.90 | 53.90 | -0.99% | 7,887 |
| Jun 18, 2025 | 54.54 | 54.68 | 54.08 | 54.44 | 54.44 | -0.09% | 5,686 |
| Jun 17, 2025 | 54.91 | 54.91 | 54.44 | 54.49 | 54.49 | -0.82% | 2,981 |
| Jun 16, 2025 | 54.92 | 55.41 | 54.89 | 54.94 | 54.94 | 0.73% | 12,255 |
| Jun 13, 2025 | 54.43 | 54.59 | 54.13 | 54.54 | 54.54 | -0.58% | 2,087 |
| Jun 12, 2025 | 54.98 | 54.98 | 54.73 | 54.86 | 54.86 | 0.26% | 4,168 |
| Jun 11, 2025 | 54.55 | 54.72 | 54.35 | 54.72 | 54.72 | 0.88% | 1,428 |
| Jun 10, 2025 | 54.34 | 54.45 | 54.03 | 54.24 | 54.24 | -0.18% | 4,483 |
| Jun 9, 2025 | 54.20 | 54.70 | 54.20 | 54.34 | 54.34 | 0.33% | 1,629 |
| Jun 6, 2025 | 54.08 | 54.36 | 54.06 | 54.16 | 54.16 | -0.55% | 2,903 |
| Jun 5, 2025 | 54.13 | 54.62 | 54.13 | 54.46 | 54.46 | 0.28% | 4,700 |
| Jun 4, 2025 | 53.89 | 54.33 | 53.66 | 54.31 | 54.31 | 1.47% | 5,531 |
| Jun 3, 2025 | 53.19 | 53.67 | 53.19 | 53.53 | 53.53 | -0.21% | 13,016 |
| Jun 2, 2025 | 52.92 | 53.64 | 52.92 | 53.64 | 53.64 | 1.61% | 3,887 |
| May 30, 2025 | 52.45 | 52.79 | 52.45 | 52.79 | 52.79 | -0.19% | 3,356 |
| May 29, 2025 | 53.26 | 53.64 | 52.89 | 52.89 | 52.89 | 0.21% | 4,375 |
| May 28, 2025 | 52.79 | 53.12 | 52.76 | 52.78 | 52.78 | -0.64% | 10,938 |
| May 27, 2025 | 53.05 | 53.49 | 53.03 | 53.12 | 53.12 | 0.72% | 4,023 |
| May 23, 2025 | 51.77 | 52.74 | 51.77 | 52.74 | 52.74 | 0.27% | 2,809 |
| May 22, 2025 | 52.69 | 52.69 | 52.28 | 52.60 | 52.60 | -0.19% | 4,677 |
| May 21, 2025 | 53.00 | 53.14 | 52.52 | 52.70 | 52.70 | -0.15% | 4,507 |
| May 20, 2025 | 52.57 | 52.88 | 52.57 | 52.78 | 52.78 | 0.32% | 1,470 |
| May 19, 2025 | 52.12 | 52.71 | 52.12 | 52.61 | 52.61 | 0.57% | 7,035 |
| May 16, 2025 | 51.95 | 52.36 | 51.95 | 52.31 | 52.31 | 0.73% | 6,103 |
| May 15, 2025 | 51.72 | 51.97 | 51.59 | 51.93 | 51.93 | 0.25% | 3,424 |
| May 14, 2025 | 51.56 | 51.87 | 51.53 | 51.80 | 51.80 | 0.84% | 9,978 |
| May 13, 2025 | 51.48 | 51.67 | 51.25 | 51.37 | 51.37 | 0.02% | 5,990 |
| May 12, 2025 | 51.07 | 51.47 | 50.90 | 51.36 | 51.36 | 0.80% | 10,272 |
| May 9, 2025 | 51.21 | 51.36 | 50.65 | 50.95 | 50.95 | 0.45% | 5,575 |
| May 8, 2025 | 51.23 | 51.23 | 50.57 | 50.72 | 50.72 | -0.33% | 6,191 |
| May 7, 2025 | 50.98 | 50.98 | 50.56 | 50.89 | 50.89 | -0.06% | 7,518 |
| May 6, 2025 | 50.95 | 51.14 | 50.90 | 50.92 | 50.92 | -0.12% | 7,365 |
| May 5, 2025 | 51.01 | 51.21 | 50.94 | 50.98 | 50.98 | 0.12% | 13,607 |
| May 2, 2025 | 50.65 | 51.09 | 50.65 | 50.92 | 50.92 | 2.21% | 17,640 |
| May 1, 2025 | 49.80 | 49.96 | 49.57 | 49.82 | 49.82 | 0.14% | 2,259 |
| Apr 30, 2025 | 49.01 | 49.75 | 49.01 | 49.75 | 49.75 | 0.24% | 4,485 |
| Apr 29, 2025 | 49.55 | 49.63 | 49.19 | 49.63 | 49.63 | 0.38% | 20,195 |
| Apr 28, 2025 | 49.38 | 49.76 | 49.12 | 49.44 | 49.44 | 0.49% | 6,964 |
| Apr 25, 2025 | 48.75 | 49.20 | 48.63 | 49.20 | 49.20 | 0.43% | 6,195 |
| Apr 24, 2025 | 48.80 | 49.13 | 48.39 | 48.99 | 48.99 | 1.16% | 10,740 |
| Apr 23, 2025 | 48.89 | 48.89 | 48.21 | 48.43 | 48.43 | 0.41% | 10,535 |
| Apr 22, 2025 | 47.89 | 48.23 | 47.86 | 48.23 | 48.23 | 2.86% | 6,939 |
| Apr 21, 2025 | 47.10 | 47.32 | 46.35 | 46.89 | 46.89 | -0.36% | 8,546 |
| Apr 17, 2025 | 47.36 | 47.36 | 47.00 | 47.06 | 47.06 | 0.71% | 9,023 |
| Apr 16, 2025 | 46.72 | 46.99 | 46.31 | 46.73 | 46.73 | -0.53% | 26,857 |
| Apr 15, 2025 | 47.17 | 47.29 | 46.98 | 46.98 | 46.98 | 0.62% | 3,551 |
| Apr 14, 2025 | 46.55 | 47.01 | 46.34 | 46.69 | 46.69 | 1.90% | 9,477 |
| Apr 11, 2025 | 45.19 | 45.82 | 44.79 | 45.82 | 45.82 | 2.87% | 5,521 |
| Apr 10, 2025 | 45.27 | 45.27 | 43.68 | 44.54 | 44.54 | -2.00% | 9,577 |