First Trust International Equity Opportunities ETF (FPXI) Historical Stock Data
46.34 ↑0.23 (0.50%)
As of May 3, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, FPXI is down -0.04% a day on average. There have been 12 days where First Trust International Equity Opportunities ETF closed green and 18 days where FPXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 46.30 | 46.34 | ↑$0.04 (0.09%) | 46.20 | 46.44 | 4.33K |
| 2024-05-03 | 45.72 | 46.11 | ↑$0.39 (0.85%) | 45.72 | 46.27 | 10.49K |
| 2024-05-02 | 45.20 | 45.32 | ↑$0.12 (0.27%) | 44.88 | 45.47 | 9.56K |
| 2024-05-01 | 44.71 | 44.61 | ↓$0.10 (-0.22%) | 44.32 | 45.22 | 14.21K |
| 2024-04-30 | 45.29 | 44.51 | ↓$0.78 (-1.72%) | 44.51 | 45.29 | 12.48K |
| 2024-04-29 | 45.12 | 45.22 | ↑$0.10 (0.22%) | 45.11 | 45.30 | 7.32K |
| 2024-04-26 | 44.96 | 45.21 | ↑$0.25 (0.56%) | 44.96 | 45.28 | 5.68K |
| 2024-04-25 | 44.05 | 44.81 | ↑$0.76 (1.73%) | 44.05 | 44.83 | 6.03K |
| 2024-04-24 | 44.92 | 44.84 | ↓$0.07 (-0.17%) | 44.56 | 44.92 | 2.75K |
| 2024-04-23 | 44.76 | 45.39 | ↑$0.63 (1.41%) | 44.76 | 45.41 | 8.93K |
| 2024-04-22 | 43.76 | 44.47 | ↑$0.71 (1.62%) | 43.76 | 44.47 | 5.37K |
| 2024-04-19 | 44.00 | 43.69 | ↓$0.31 (-0.70%) | 43.59 | 44.11 | 4.57K |
| 2024-04-18 | 44.46 | 44.16 | ↓$0.30 (-0.67%) | 44.14 | 44.57 | 3.95K |
| 2024-04-17 | 44.75 | 44.32 | ↓$0.43 (-0.96%) | 44.20 | 44.75 | 6.52K |
| 2024-04-16 | 44.43 | 44.71 | ↑$0.28 (0.63%) | 44.43 | 44.84 | 4.56K |
| 2024-04-15 | 45.85 | 45.10 | ↓$0.75 (-1.64%) | 45.02 | 46.12 | 7.60K |
| 2024-04-12 | 46.22 | 45.63 | ↓$0.59 (-1.28%) | 45.61 | 46.22 | 4.38K |
| 2024-04-11 | 46.47 | 46.43 | ↓$0.04 (-0.09%) | 46.09 | 46.56 | 5.18K |
| 2024-04-10 | 45.95 | 46.21 | ↑$0.26 (0.57%) | 45.95 | 46.38 | 7.35K |
| 2024-04-09 | 47.02 | 46.87 | ↓$0.15 (-0.32%) | 46.48 | 47.02 | 9.89K |
| 2024-04-08 | 46.94 | 46.82 | ↓$0.12 (-0.26%) | 46.66 | 46.94 | 8.36K |
| 2024-04-05 | 46.08 | 46.77 | ↑$0.69 (1.50%) | 46.08 | 46.77 | 3.52K |
| 2024-04-04 | 47.06 | 45.95 | ↓$1.11 (-2.36%) | 45.95 | 47.06 | 14.11K |
| 2024-04-03 | 45.97 | 46.63 | ↑$0.66 (1.44%) | 45.97 | 46.72 | 7.40K |
| 2024-04-02 | 46.04 | 45.98 | ↓$0.06 (-0.13%) | 45.58 | 46.04 | 23.04K |
| 2024-04-01 | 46.24 | 46.12 | ↓$0.12 (-0.26%) | 46.02 | 46.37 | 22.80K |
| 2024-03-28 | 46.22 | 46.18 | ↓$0.04 (-0.09%) | 46.18 | 46.42 | 4.60K |
| 2024-03-27 | 46.46 | 46.34 | ↓$0.12 (-0.26%) | 46.14 | 46.46 | 11.70K |
| 2024-03-26 | 46.89 | 46.49 | ↓$0.39 (-0.84%) | 46.49 | 46.97 | 8.08K |
| 2024-03-25 | 46.84 | 46.73 | ↓$0.11 (-0.23%) | 46.73 | 46.93 | 4.62K |
Create an account or log in to view more rows.
$FPXI we like the stock
$FPXI LETS GOOOOOOOO!!!!!!!
$FPXI time will come
$FPXI holding unfortunately lol
$FPXI Many many bears
$FPXI already bouncing back.
$FPXI taking off soon
$FPXI This may be your last opportunity to buy on the cheap??
$FPXI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FPXI Exciting times ahead people.