First Trust Energy Infrastructure Fund (FIF) Historical Stock Data
18.05 ↑0.22 (1.23%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIF is up 0.05% a day on average. There have been 15 days where First Trust Energy Infrastructure Fund closed green and 15 days where FIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 18.08 | 18.05 | ↓$0.03 (-0.18%) | 18.04 | 18.16 | 88.29K |
| 2024-04-18 | 17.85 | 17.83 | ↓$0.02 (-0.11%) | 17.79 | 17.93 | 25.77K |
| 2024-04-17 | 17.57 | 17.79 | ↑$0.22 (1.25%) | 17.57 | 17.86 | 16.04K |
| 2024-04-16 | 17.55 | 17.61 | ↑$0.06 (0.34%) | 17.50 | 17.66 | 32.29K |
| 2024-04-15 | 18.04 | 17.66 | ↓$0.38 (-2.11%) | 17.60 | 18.04 | 50.68K |
| 2024-04-12 | 18.05 | 17.86 | ↓$0.19 (-1.05%) | 17.86 | 18.15 | 37.64K |
| 2024-04-11 | 18.10 | 18.01 | ↓$0.09 (-0.50%) | 17.94 | 18.14 | 30.99K |
| 2024-04-10 | 18.17 | 18.13 | ↓$0.04 (-0.22%) | 18.10 | 18.19 | 13.73K |
| 2024-04-09 | 18.35 | 18.28 | ↓$0.07 (-0.38%) | 18.24 | 18.39 | 31.63K |
| 2024-04-08 | 18.25 | 18.35 | ↑$0.10 (0.55%) | 18.25 | 18.39 | 16.52K |
| 2024-04-05 | 18.23 | 18.30 | ↑$0.07 (0.38%) | 18.07 | 18.33 | 30.60K |
| 2024-04-04 | 18.56 | 18.27 | ↓$0.29 (-1.56%) | 18.25 | 18.56 | 50.79K |
| 2024-04-03 | 18.43 | 18.40 | ↓$0.03 (-0.16%) | 18.36 | 18.44 | 46.14K |
| 2024-04-02 | 18.15 | 18.44 | ↑$0.29 (1.60%) | 18.15 | 18.44 | 67.87K |
| 2024-04-01 | 18.19 | 18.16 | ↓$0.03 (-0.16%) | 18.06 | 18.20 | 52.83K |
| 2024-03-28 | 17.95 | 18.16 | ↑$0.21 (1.17%) | 17.95 | 18.21 | 40.45K |
| 2024-03-27 | 17.84 | 17.90 | ↑$0.06 (0.34%) | 17.81 | 17.94 | 34.57K |
| 2024-03-26 | 17.81 | 17.79 | ↓$0.02 (-0.11%) | 17.76 | 17.89 | 62.15K |
| 2024-03-25 | 17.70 | 17.78 | ↑$0.08 (0.45%) | 17.67 | 17.87 | 31.69K |
| 2024-03-22 | 17.85 | 17.69 | ↓$0.16 (-0.90%) | 17.69 | 17.87 | 37.43K |
| 2024-03-21 | 17.81 | 17.83 | ↑$0.02 (0.11%) | 17.78 | 17.88 | 25.49K |
| 2024-03-20 | 17.72 | 17.78 | ↑$0.06 (0.34%) | 17.67 | 17.81 | 36.92K |
| 2024-03-19 | 17.51 | 17.69 | ↑$0.18 (1.03%) | 17.51 | 17.73 | 42.10K |
| 2024-03-18 | 17.50 | 17.57 | ↑$0.07 (0.40%) | 17.49 | 17.58 | 21.07K |
| 2024-03-15 | 17.52 | 17.51 | ↓$0.01 (-0.06%) | 17.46 | 17.63 | 44.85K |
| 2024-03-14 | 17.56 | 17.36 | ↓$0.20 (-1.14%) | 17.18 | 17.60 | 267K |
| 2024-03-13 | 17.48 | 17.64 | ↑$0.16 (0.92%) | 17.48 | 17.64 | 58.74K |
| 2024-03-12 | 17.29 | 17.39 | ↑$0.10 (0.58%) | 17.28 | 17.39 | 29.65K |
| 2024-03-11 | 17.12 | 17.26 | ↑$0.14 (0.82%) | 17.12 | 17.29 | 37.89K |
| 2024-03-08 | 17.20 | 17.19 | ↓$0.01 (-0.06%) | 17.16 | 17.27 | 69.27K |
Create an account or log in to view more rows.
$FIF Chill out and chill some more. It's all temporary.
$FIF the future is so bright .. I gotta wear shades..
$FIF Who else bought the dip on Friday?
$FIF YALL READY????????
$FIF Futes looking great
$FIF Tomorrow
$FIF I hope I never have to work for anyone again after this
$FIF it can go lower
$FIF let's gooooooo
$FIF the best advice has been no stop losses. Would have cost a fortune!!!