First Trust Limited Duration Investment Grade Corporate ETF (FSIG)
NYSEARCA: FSIG · Real-Time Price · USD
19.22
+0.02 (0.10%)
Nov 7, 2025, 4:00 PM EST - Market closed
FSIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.20 | 19.22 | 19.20 | 19.22 | 19.22 | 0.10% | 299,420 |
| Nov 6, 2025 | 19.21 | 19.22 | 19.20 | 19.20 | 19.20 | 0.10% | 313,893 |
| Nov 5, 2025 | 19.20 | 19.20 | 19.17 | 19.18 | 19.18 | -0.10% | 241,236 |
| Nov 4, 2025 | 19.19 | 19.21 | 19.19 | 19.20 | 19.20 | - | 330,851 |
| Nov 3, 2025 | 19.20 | 19.21 | 19.18 | 19.20 | 19.20 | - | 297,656 |
| Oct 31, 2025 | 19.21 | 19.22 | 19.19 | 19.20 | 19.13 | -0.05% | 234,953 |
| Oct 30, 2025 | 19.20 | 19.21 | 19.18 | 19.21 | 19.14 | -0.10% | 343,261 |
| Oct 29, 2025 | 19.26 | 19.27 | 19.21 | 19.23 | 19.16 | -0.16% | 404,074 |
| Oct 28, 2025 | 19.26 | 19.26 | 19.25 | 19.26 | 19.19 | -0.05% | 251,014 |
| Oct 27, 2025 | 19.30 | 19.30 | 19.24 | 19.27 | 19.20 | 0.16% | 282,944 |
| Oct 24, 2025 | 19.26 | 19.26 | 19.24 | 19.24 | 19.17 | - | 337,348 |
| Oct 23, 2025 | 19.23 | 19.24 | 19.23 | 19.24 | 19.17 | - | 191,895 |
| Oct 22, 2025 | 19.24 | 19.24 | 19.23 | 19.24 | 19.17 | -0.05% | 306,600 |
| Oct 21, 2025 | 19.25 | 19.25 | 19.24 | 19.25 | 19.18 | -0.31% | 266,221 |
| Oct 20, 2025 | 19.33 | 19.33 | 19.30 | 19.31 | 19.17 | 0.16% | 337,411 |
| Oct 17, 2025 | 19.29 | 19.30 | 19.27 | 19.28 | 19.14 | -0.10% | 700,931 |
| Oct 16, 2025 | 19.28 | 19.30 | 19.26 | 19.30 | 19.16 | 0.10% | 231,980 |
| Oct 15, 2025 | 19.28 | 19.28 | 19.26 | 19.28 | 19.14 | 0.05% | 296,708 |
| Oct 14, 2025 | 19.24 | 19.27 | 19.23 | 19.27 | 19.13 | 0.13% | 411,632 |
| Oct 13, 2025 | 19.23 | 19.25 | 19.23 | 19.25 | 19.10 | 0.13% | 194,170 |
| Oct 10, 2025 | 19.22 | 19.23 | 19.21 | 19.22 | 19.08 | 0.05% | 398,846 |
| Oct 9, 2025 | 19.22 | 19.24 | 19.20 | 19.21 | 19.07 | -0.05% | 444,653 |
| Oct 8, 2025 | 19.20 | 19.23 | 19.19 | 19.22 | 19.08 | 0.16% | 933,882 |
| Oct 7, 2025 | 19.23 | 19.23 | 19.18 | 19.19 | 19.05 | -0.26% | 2,488,418 |
| Oct 6, 2025 | 19.23 | 19.24 | 19.22 | 19.24 | 19.10 | - | 269,421 |
| Oct 3, 2025 | 19.25 | 19.25 | 19.22 | 19.24 | 19.10 | 0.03% | 383,288 |
| Oct 2, 2025 | 19.24 | 19.25 | 19.23 | 19.24 | 19.09 | -0.03% | 503,371 |
| Oct 1, 2025 | 19.23 | 19.24 | 19.21 | 19.24 | 19.10 | 0.16% | 262,182 |
| Sep 30, 2025 | 19.20 | 19.22 | 19.20 | 19.21 | 19.07 | - | 239,464 |
| Sep 29, 2025 | 19.19 | 19.21 | 19.19 | 19.21 | 19.07 | 0.16% | 373,800 |
| Sep 26, 2025 | 19.19 | 19.19 | 19.16 | 19.18 | 19.04 | -0.05% | 189,015 |
| Sep 25, 2025 | 19.18 | 19.19 | 19.16 | 19.19 | 19.05 | -0.57% | 303,190 |
| Sep 24, 2025 | 19.30 | 19.30 | 19.27 | 19.30 | 19.08 | - | 132,019 |
| Sep 23, 2025 | 19.30 | 19.30 | 19.28 | 19.30 | 19.08 | 0.05% | 183,623 |
| Sep 22, 2025 | 19.30 | 19.30 | 19.28 | 19.29 | 19.07 | -0.05% | 193,581 |
| Sep 19, 2025 | 19.30 | 19.30 | 19.29 | 19.30 | 19.08 | - | 172,806 |
| Sep 18, 2025 | 19.28 | 19.31 | 19.27 | 19.30 | 19.08 | 0.05% | 371,404 |
| Sep 17, 2025 | 19.31 | 19.33 | 19.28 | 19.29 | 19.07 | -0.21% | 317,625 |
| Sep 16, 2025 | 19.31 | 19.33 | 19.30 | 19.33 | 19.11 | 0.16% | 254,561 |
| Sep 15, 2025 | 19.30 | 19.32 | 19.29 | 19.30 | 19.08 | 0.05% | 210,672 |
| Sep 12, 2025 | 19.29 | 19.29 | 19.27 | 19.29 | 19.07 | -0.05% | 229,384 |
| Sep 11, 2025 | 19.29 | 19.31 | 19.29 | 19.30 | 19.08 | - | 182,159 |
| Sep 10, 2025 | 19.28 | 19.30 | 19.27 | 19.30 | 19.08 | 0.16% | 179,044 |
| Sep 9, 2025 | 19.27 | 19.28 | 19.25 | 19.27 | 19.05 | -0.05% | 390,040 |
| Sep 8, 2025 | 19.29 | 19.29 | 19.27 | 19.28 | 19.06 | 0.05% | 176,285 |
| Sep 5, 2025 | 19.28 | 19.29 | 19.26 | 19.27 | 19.05 | 0.21% | 295,595 |
| Sep 4, 2025 | 19.20 | 19.24 | 19.20 | 19.23 | 19.01 | 0.16% | 259,829 |
| Sep 3, 2025 | 19.17 | 19.21 | 19.17 | 19.20 | 18.98 | 0.16% | 347,224 |
| Sep 2, 2025 | 19.16 | 19.17 | 19.14 | 19.17 | 18.96 | -0.05% | 292,672 |
| Aug 29, 2025 | 19.18 | 19.19 | 19.17 | 19.18 | 18.97 | -0.05% | 236,414 |