First Trust Exchange-Traded Fund IV (FSIG) Historical Stock Data
18.72 ↑0.05 (0.27%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FSIG is down -0.01% a day on average. There have been 16 days where First Trust Exchange-Traded Fund IV closed green and 14 days where FSIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 18.73 | 18.72 | ↓$0.01 (-0.05%) | 18.71 | 18.73 | 185.32K |
| 2024-05-02 | 18.60 | 18.67 | ↑$0.07 (0.38%) | 18.60 | 18.67 | 299.12K |
| 2024-05-01 | 18.57 | 18.61 | ↑$0.04 (0.22%) | 18.57 | 18.63 | 265.54K |
| 2024-04-30 | 18.59 | 18.55 | ↓$0.04 (-0.22%) | 18.55 | 18.59 | 268.33K |
| 2024-04-29 | 18.59 | 18.60 | ↑$0.01 (0.05%) | 18.59 | 18.61 | 168.98K |
| 2024-04-26 | 18.59 | 18.58 | ↓$0.01 (-0.05%) | 18.57 | 18.60 | 215.33K |
| 2024-04-25 | 18.55 | 18.56 | ↑$0.01 (0.05%) | 18.52 | 18.57 | 489.48K |
| 2024-04-24 | 18.59 | 18.59 | ↑$0.00 (0.00%) | 18.57 | 18.60 | 154.49K |
| 2024-04-23 | 18.57 | 18.59 | ↑$0.02 (0.11%) | 18.57 | 18.60 | 474.48K |
| 2024-04-22 | 18.63 | 18.63 | ↑$0.00 (0.00%) | 18.62 | 18.64 | 199.96K |
| 2024-04-19 | 18.63 | 18.62 | ↓$0.01 (-0.05%) | 18.61 | 18.63 | 209.68K |
| 2024-04-18 | 18.63 | 18.60 | ↓$0.03 (-0.16%) | 18.60 | 18.63 | 393K |
| 2024-04-17 | 18.63 | 18.62 | ↓$0.01 (-0.05%) | 18.61 | 18.63 | 323.74K |
| 2024-04-16 | 18.61 | 18.59 | ↓$0.02 (-0.13%) | 18.58 | 18.61 | 438.36K |
| 2024-04-15 | 18.63 | 18.62 | ↓$0.02 (-0.08%) | 18.59 | 18.63 | 465.86K |
| 2024-04-12 | 18.68 | 18.67 | ↓$0.01 (-0.05%) | 18.66 | 18.69 | 220.18K |
| 2024-04-11 | 18.66 | 18.66 | ↑$0.00 (0.00%) | 18.63 | 18.67 | 580.33K |
| 2024-04-10 | 18.66 | 18.66 | ↑$0.00 (0.00%) | 18.64 | 18.69 | 500.75K |
| 2024-04-09 | 18.75 | 18.76 | ↑$0.01 (0.05%) | 18.71 | 18.76 | 586.45K |
| 2024-04-08 | 18.75 | 18.69 | ↓$0.06 (-0.32%) | 18.68 | 18.75 | 1.15M |
| 2024-04-05 | 18.73 | 18.75 | ↑$0.02 (0.11%) | 18.73 | 18.76 | 352.37K |
| 2024-04-04 | 18.75 | 18.76 | ↑$0.01 (0.05%) | 18.73 | 18.76 | 295.25K |
| 2024-04-03 | 18.71 | 18.75 | ↑$0.04 (0.21%) | 18.70 | 18.75 | 236.01K |
| 2024-04-02 | 18.71 | 18.72 | ↑$0.01 (0.05%) | 18.70 | 18.73 | 633.86K |
| 2024-04-01 | 18.77 | 18.73 | ↓$0.04 (-0.21%) | 18.72 | 18.77 | 510.79K |
| 2024-03-28 | 18.78 | 18.77 | ↓$0.01 (-0.05%) | 18.76 | 18.79 | 508.40K |
| 2024-03-27 | 18.80 | 18.80 | ↑$0.00 (0.00%) | 18.76 | 18.80 | 1.45M |
| 2024-03-26 | 18.79 | 18.79 | ↑$0.00 (0.00%) | 18.78 | 18.79 | 266.74K |
| 2024-03-25 | 18.81 | 18.79 | ↓$0.02 (-0.11%) | 18.78 | 18.81 | 159.09K |
| 2024-03-22 | 18.82 | 18.81 | ↓$0.01 (-0.05%) | 18.80 | 18.82 | 289.53K |
Create an account or log in to view more rows.
$FSIG Don't like that...
$FSIG oversold! Buy the dip
$FSIG the greatest stock of all time
will not bow to the shorts
oh yeah
$FSIG what’s next bulls
$FSIG just added more
$FSIG I blocked some bears and I liked it!
$FSIG I hate this company.
$FSIG we had no volume for days before the last big rip
$FSIG about to pop IMHO
$FSIG green shoots