First Trust Energy Infrastructure Fund (FIF) Historical Stock Data

14.32 ↑0.06 (0.42%)
As of June 29, 2022, 3:55pm EST.

Historical Data

In the past 30 trading days, FIF is down -0.13% a day on average. There have been 17 days where First Trust Energy Infrastructure Fund closed green and 13 days where FIF closed red.

DateOpenCloseChangeLowHighVolume
2022-06-2914.7014.26↓$0.44 (-2.99%)14.1614.9622.57K
2022-06-2814.6314.47↓$0.16 (-1.09%)14.4314.8227.45K
2022-06-2714.0614.32↑$0.26 (1.85%)14.0614.4113.02K
2022-06-2413.7213.97↑$0.25 (1.82%)13.7213.9720.88K
2022-06-2313.5013.63↑$0.13 (0.96%)13.3313.6867.89K
2022-06-2213.5413.48↓$0.06 (-0.44%)13.4113.6839.62K
2022-06-2113.4113.70↑$0.29 (2.16%)13.3413.7749.04K
2022-06-1713.4913.28↓$0.21 (-1.56%)13.0313.5248.02K
2022-06-1613.9113.55↓$0.36 (-2.59%)13.4813.9159.64K
2022-06-1514.3614.11↓$0.25 (-1.74%)13.9614.4975.32K
2022-06-1414.5314.27↓$0.26 (-1.79%)14.1014.6868.81K
2022-06-1314.9214.49↓$0.44 (-2.92%)14.4414.9776.14K
2022-06-1015.2515.26↑$0.01 (0.07%)15.1115.3834.79K
2022-06-0915.5715.40↓$0.17 (-1.09%)15.3515.6142.48K
2022-06-0815.7615.62↓$0.14 (-0.89%)15.5615.8056.45K
2022-06-0715.6315.80↑$0.17 (1.11%)15.6315.8368.75K
2022-06-0615.7015.63↓$0.07 (-0.45%)15.6015.7515.12K
2022-06-0315.5715.60↑$0.03 (0.19%)15.5615.6937.36K
2022-06-0215.4915.69↑$0.20 (1.29%)15.4215.7375.89K
2022-06-0115.5815.60↑$0.02 (0.13%)15.3515.6460.68K
2022-05-3115.8815.52↓$0.36 (-2.27%)15.5115.8859.12K
2022-05-2715.5215.81↑$0.29 (1.87%)15.5215.8950.40K
2022-05-2615.5715.60↑$0.03 (0.19%)15.5415.9829.09K
2022-05-2515.2715.38↑$0.11 (0.72%)15.1015.4023.83K
2022-05-2415.0015.24↑$0.24 (1.60%)14.9615.3139.30K
2022-05-2314.9215.03↑$0.11 (0.74%)14.9215.1237.14K
2022-05-2014.7314.91↑$0.18 (1.22%)14.5314.93110.72K
2022-05-1914.7714.77↑$0.00 (0.00%)14.5514.8464.22K
2022-05-1814.9914.83↓$0.16 (-1.07%)14.7115.0455.66K
2022-05-1714.7914.96↑$0.17 (1.15%)14.6514.9749.70K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$FIF How can this stock move so little? Damn

0 Like Report
145zip

$FIF back to business

0 Like Report
haltdaytrader

$FIF hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
gangganggang

$FIF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
uncomfortable_comf

$FIF the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report