First Trust International Equity Opportunities ETF (FPXI)
NASDAQ: FPXI · Real-Time Price · USD
74.96
+0.58 (0.77%)
At close: May 22, 2026, 4:00 PM EDT
74.92
-0.04 (-0.05%)
After-hours: May 22, 2026, 4:15 PM EDT
FPXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 74.95 | 75.50 | 74.74 | 74.96 | 74.96 | 0.77% | 37,361 |
| May 21, 2026 | 72.57 | 74.41 | 72.57 | 74.38 | 74.38 | 1.95% | 29,100 |
| May 20, 2026 | 71.56 | 73.19 | 71.49 | 72.96 | 72.96 | 3.81% | 64,618 |
| May 19, 2026 | 70.07 | 70.75 | 69.48 | 70.28 | 70.28 | -2.02% | 5,562 |
| May 18, 2026 | 72.21 | 72.35 | 70.93 | 71.73 | 71.73 | 0.61% | 23,666 |
| May 15, 2026 | 71.92 | 71.92 | 71.03 | 71.29 | 71.29 | -2.68% | 84,344 |
| May 14, 2026 | 73.09 | 73.43 | 73.09 | 73.26 | 73.26 | -0.42% | 4,106 |
| May 13, 2026 | 72.99 | 73.85 | 72.90 | 73.57 | 73.57 | 2.31% | 7,533 |
| May 12, 2026 | 71.95 | 72.29 | 70.60 | 71.90 | 71.90 | -1.71% | 22,398 |
| May 11, 2026 | 72.99 | 73.47 | 72.84 | 73.15 | 73.15 | -0.80% | 11,352 |
| May 8, 2026 | 73.53 | 74.01 | 73.15 | 73.74 | 73.74 | 1.82% | 4,318 |
| May 7, 2026 | 74.29 | 74.29 | 72.20 | 72.43 | 72.43 | -2.66% | 20,696 |
| May 6, 2026 | 73.63 | 74.65 | 73.63 | 74.40 | 74.40 | 3.35% | 5,659 |
| May 5, 2026 | 71.58 | 72.37 | 71.58 | 71.99 | 71.99 | 2.76% | 25,230 |
| May 4, 2026 | 70.32 | 70.96 | 69.81 | 70.06 | 70.06 | -0.15% | 16,061 |
| May 1, 2026 | 69.84 | 70.76 | 69.84 | 70.17 | 70.17 | -0.43% | 4,903 |
| Apr 30, 2026 | 69.32 | 70.58 | 69.32 | 70.47 | 70.47 | 2.99% | 10,471 |
| Apr 29, 2026 | 68.76 | 68.82 | 67.96 | 68.42 | 68.42 | -0.53% | 11,327 |
| Apr 28, 2026 | 68.65 | 69.21 | 68.49 | 68.79 | 68.79 | -3.22% | 10,146 |
| Apr 27, 2026 | 71.44 | 71.44 | 70.63 | 71.08 | 71.08 | -1.15% | 25,416 |
| Apr 24, 2026 | 70.93 | 72.10 | 70.93 | 71.90 | 71.90 | 2.00% | 6,809 |
| Apr 23, 2026 | 71.18 | 71.18 | 70.11 | 70.50 | 70.50 | -0.52% | 4,701 |
| Apr 22, 2026 | 70.53 | 71.13 | 70.53 | 70.87 | 70.87 | 2.40% | 5,530 |
| Apr 21, 2026 | 70.33 | 70.90 | 69.20 | 69.20 | 69.20 | -2.02% | 30,467 |
| Apr 20, 2026 | 70.29 | 70.63 | 70.23 | 70.63 | 70.63 | -0.65% | 4,845 |
| Apr 17, 2026 | 70.98 | 71.50 | 70.80 | 71.09 | 71.09 | 1.23% | 6,972 |
| Apr 16, 2026 | 70.12 | 70.40 | 69.94 | 70.23 | 70.23 | 0.86% | 8,840 |
| Apr 15, 2026 | 69.86 | 70.04 | 69.47 | 69.63 | 69.63 | -1.02% | 3,191 |
| Apr 14, 2026 | 69.89 | 70.53 | 69.89 | 70.35 | 70.35 | 1.87% | 50,792 |
| Apr 13, 2026 | 68.16 | 69.21 | 67.71 | 69.06 | 69.06 | 1.30% | 14,506 |
| Apr 10, 2026 | 67.92 | 68.43 | 67.92 | 68.17 | 68.17 | 1.72% | 3,567 |
| Apr 9, 2026 | 66.14 | 67.02 | 66.14 | 67.02 | 67.02 | 0.54% | 3,775 |
| Apr 8, 2026 | 67.12 | 67.41 | 66.42 | 66.66 | 66.66 | 6.08% | 4,846 |
| Apr 7, 2026 | 62.32 | 62.89 | 62.12 | 62.84 | 62.84 | -0.13% | 3,027 |
| Apr 6, 2026 | 62.60 | 63.38 | 62.60 | 62.93 | 62.93 | 0.57% | 4,179 |
| Apr 2, 2026 | 60.93 | 62.75 | 60.93 | 62.57 | 62.57 | -1.39% | 3,730 |
| Apr 1, 2026 | 63.29 | 63.80 | 63.28 | 63.45 | 63.45 | 2.77% | 6,046 |
| Mar 31, 2026 | 59.94 | 61.75 | 59.94 | 61.75 | 61.75 | 3.84% | 15,269 |
| Mar 30, 2026 | 60.26 | 60.26 | 59.25 | 59.46 | 59.46 | -0.52% | 5,674 |
| Mar 27, 2026 | 59.70 | 60.20 | 59.53 | 59.77 | 59.77 | -0.72% | 2,681 |
| Mar 26, 2026 | 61.77 | 61.77 | 60.20 | 60.20 | 60.20 | -3.82% | 2,664 |
| Mar 25, 2026 | 62.29 | 62.98 | 62.29 | 62.65 | 62.59 | 3.05% | 4,156 |
| Mar 24, 2026 | 61.25 | 61.25 | 60.55 | 60.79 | 60.74 | -1.15% | 3,926 |
| Mar 23, 2026 | 60.93 | 62.05 | 60.85 | 61.50 | 61.45 | 2.50% | 9,590 |
| Mar 20, 2026 | 61.67 | 61.67 | 59.63 | 60.00 | 59.95 | -3.59% | 7,694 |
| Mar 19, 2026 | 60.73 | 62.36 | 60.73 | 62.24 | 62.18 | -0.51% | 3,816 |
| Mar 18, 2026 | 63.43 | 63.55 | 62.56 | 62.56 | 62.50 | -2.09% | 5,522 |
| Mar 17, 2026 | 64.33 | 64.33 | 63.89 | 63.89 | 63.83 | 0.08% | 2,992 |
| Mar 16, 2026 | 63.20 | 64.05 | 63.20 | 63.84 | 63.78 | 3.46% | 11,783 |
| Mar 13, 2026 | 62.90 | 62.90 | 61.70 | 61.70 | 61.65 | -1.96% | 3,200 |