First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
54.01
-0.68 (-1.24%)
At close: Aug 1, 2025, 4:00 PM
54.01
0.00 (0.00%)
After-hours: Aug 1, 2025, 4:15 PM EDT
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 54.99 | 55.32 | 54.93 | 55.18 | 55.18 | -1.11% | 3,537 |
| Jul 1, 2025 | 56.36 | 56.38 | 55.38 | 55.80 | 55.80 | -1.19% | 7,908 |
| Jun 30, 2025 | 56.33 | 56.48 | 55.88 | 56.47 | 56.47 | 0.91% | 8,944 |
| Jun 27, 2025 | 55.80 | 55.96 | 55.60 | 55.96 | 55.96 | 0.39% | 9,702 |
| Jun 26, 2025 | 55.01 | 55.74 | 55.01 | 55.74 | 55.74 | 0.70% | 8,081 |
| Jun 25, 2025 | 55.14 | 55.35 | 55.08 | 55.35 | 55.01 | -0.66% | 10,224 |
| Jun 24, 2025 | 55.07 | 55.72 | 55.07 | 55.72 | 55.37 | 2.39% | 7,852 |
| Jun 23, 2025 | 53.33 | 54.42 | 53.33 | 54.42 | 54.08 | 0.96% | 6,846 |
| Jun 20, 2025 | 54.23 | 54.23 | 53.56 | 53.90 | 53.57 | -0.99% | 7,887 |
| Jun 18, 2025 | 54.54 | 54.68 | 54.08 | 54.44 | 54.10 | -0.09% | 5,686 |
| Jun 17, 2025 | 54.91 | 54.91 | 54.44 | 54.49 | 54.15 | -0.82% | 2,981 |
| Jun 16, 2025 | 54.92 | 55.41 | 54.89 | 54.94 | 54.60 | 0.73% | 12,255 |
| Jun 13, 2025 | 54.43 | 54.59 | 54.13 | 54.54 | 54.20 | -0.58% | 2,087 |
| Jun 12, 2025 | 54.98 | 54.98 | 54.73 | 54.86 | 54.52 | 0.26% | 4,168 |
| Jun 11, 2025 | 54.55 | 54.72 | 54.35 | 54.72 | 54.38 | 0.88% | 1,428 |
| Jun 10, 2025 | 54.34 | 54.45 | 54.03 | 54.24 | 53.90 | -0.18% | 4,483 |
| Jun 9, 2025 | 54.20 | 54.70 | 54.20 | 54.34 | 54.00 | 0.33% | 1,629 |
| Jun 6, 2025 | 54.08 | 54.36 | 54.06 | 54.16 | 53.82 | -0.55% | 2,903 |
| Jun 5, 2025 | 54.13 | 54.62 | 54.13 | 54.46 | 54.12 | 0.28% | 4,700 |
| Jun 4, 2025 | 53.89 | 54.33 | 53.66 | 54.31 | 53.97 | 1.47% | 5,531 |
| Jun 3, 2025 | 53.19 | 53.67 | 53.19 | 53.53 | 53.19 | -0.21% | 13,016 |
| Jun 2, 2025 | 52.92 | 53.64 | 52.92 | 53.64 | 53.31 | 1.61% | 3,887 |
| May 30, 2025 | 52.45 | 52.79 | 52.45 | 52.79 | 52.46 | -0.19% | 3,356 |
| May 29, 2025 | 53.26 | 53.64 | 52.89 | 52.89 | 52.56 | 0.21% | 4,375 |
| May 28, 2025 | 52.79 | 53.12 | 52.76 | 52.78 | 52.45 | -0.64% | 10,938 |
| May 27, 2025 | 53.05 | 53.49 | 53.03 | 53.12 | 52.79 | 0.72% | 4,023 |
| May 23, 2025 | 51.77 | 52.74 | 51.77 | 52.74 | 52.41 | 0.27% | 2,809 |
| May 22, 2025 | 52.69 | 52.69 | 52.28 | 52.60 | 52.27 | -0.19% | 4,677 |
| May 21, 2025 | 53.00 | 53.14 | 52.52 | 52.70 | 52.37 | -0.15% | 4,507 |