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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 14.70 | 14.26 | ↓$0.44 (-2.99%) | 14.16 | 14.96 | 22.57K |
| 2022-06-28 | 14.63 | 14.47 | ↓$0.16 (-1.09%) | 14.43 | 14.82 | 27.45K |
| 2022-06-27 | 14.06 | 14.32 | ↑$0.26 (1.85%) | 14.06 | 14.41 | 13.02K |
| 2022-06-24 | 13.72 | 13.97 | ↑$0.25 (1.82%) | 13.72 | 13.97 | 20.88K |
| 2022-06-23 | 13.50 | 13.63 | ↑$0.13 (0.96%) | 13.33 | 13.68 | 67.89K |
| 2022-06-22 | 13.54 | 13.48 | ↓$0.06 (-0.44%) | 13.41 | 13.68 | 39.62K |
| 2022-06-21 | 13.41 | 13.70 | ↑$0.29 (2.16%) | 13.34 | 13.77 | 49.04K |
| 2022-06-17 | 13.49 | 13.28 | ↓$0.21 (-1.56%) | 13.03 | 13.52 | 48.02K |
| 2022-06-16 | 13.91 | 13.55 | ↓$0.36 (-2.59%) | 13.48 | 13.91 | 59.64K |
| 2022-06-15 | 14.36 | 14.11 | ↓$0.25 (-1.74%) | 13.96 | 14.49 | 75.32K |
| 2022-06-14 | 14.53 | 14.27 | ↓$0.26 (-1.79%) | 14.10 | 14.68 | 68.81K |
| 2022-06-13 | 14.92 | 14.49 | ↓$0.44 (-2.92%) | 14.44 | 14.97 | 76.14K |
| 2022-06-10 | 15.25 | 15.26 | ↑$0.01 (0.07%) | 15.11 | 15.38 | 34.79K |
| 2022-06-09 | 15.57 | 15.40 | ↓$0.17 (-1.09%) | 15.35 | 15.61 | 42.48K |
| 2022-06-08 | 15.76 | 15.62 | ↓$0.14 (-0.89%) | 15.56 | 15.80 | 56.45K |
| 2022-06-07 | 15.63 | 15.80 | ↑$0.17 (1.11%) | 15.63 | 15.83 | 68.75K |
| 2022-06-06 | 15.70 | 15.63 | ↓$0.07 (-0.45%) | 15.60 | 15.75 | 15.12K |
| 2022-06-03 | 15.57 | 15.60 | ↑$0.03 (0.19%) | 15.56 | 15.69 | 37.36K |
| 2022-06-02 | 15.49 | 15.69 | ↑$0.20 (1.29%) | 15.42 | 15.73 | 75.89K |
| 2022-06-01 | 15.58 | 15.60 | ↑$0.02 (0.13%) | 15.35 | 15.64 | 60.68K |
| 2022-05-31 | 15.88 | 15.52 | ↓$0.36 (-2.27%) | 15.51 | 15.88 | 59.12K |
| 2022-05-27 | 15.52 | 15.81 | ↑$0.29 (1.87%) | 15.52 | 15.89 | 50.40K |
| 2022-05-26 | 15.57 | 15.60 | ↑$0.03 (0.19%) | 15.54 | 15.98 | 29.09K |
| 2022-05-25 | 15.27 | 15.38 | ↑$0.11 (0.72%) | 15.10 | 15.40 | 23.83K |
| 2022-05-24 | 15.00 | 15.24 | ↑$0.24 (1.60%) | 14.96 | 15.31 | 39.30K |
| 2022-05-23 | 14.92 | 15.03 | ↑$0.11 (0.74%) | 14.92 | 15.12 | 37.14K |
| 2022-05-20 | 14.73 | 14.91 | ↑$0.18 (1.22%) | 14.53 | 14.93 | 110.72K |
| 2022-05-19 | 14.77 | 14.77 | ↑$0.00 (0.00%) | 14.55 | 14.84 | 64.22K |
| 2022-05-18 | 14.99 | 14.83 | ↓$0.16 (-1.07%) | 14.71 | 15.04 | 55.66K |
| 2022-05-17 | 14.79 | 14.96 | ↑$0.17 (1.15%) | 14.65 | 14.97 | 49.70K |
Create an account or log in to view more rows.
$FIF Not another do nothing day
$FIF How can this stock move so little? Damn
$FIF back to business
$FIF added more calls on that drop
$FIF the FOMO will be epic
$FIF hang tight
ignore fud and buy dips if you can
everyone be okay????
$FIF the FOMO will be epic
$FIF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FIF the greatest stock of all time
will not bow to the shorts
oh yeah
$FIF here to raid