First Trust Exchange-Traded Fund IV (FIIG) Historical Stock Data
20.74 ↓0.01 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FIIG is down -0.06% a day on average. There have been 15 days where First Trust Exchange-Traded Fund IV closed green and 15 days where FIIG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 20.76 | 20.74 | ↓$0.02 (-0.10%) | 20.72 | 20.78 | 76.67K |
| 2025-03-20 | 20.85 | 20.75 | ↓$0.10 (-0.48%) | 20.74 | 20.85 | 54.95K |
| 2025-03-19 | 20.66 | 20.75 | ↑$0.09 (0.44%) | 20.64 | 20.76 | 160.05K |
| 2025-03-18 | 20.61 | 20.64 | ↑$0.03 (0.15%) | 20.61 | 20.69 | 45.46K |
| 2025-03-17 | 20.65 | 20.64 | ↓$0.01 (-0.05%) | 20.61 | 20.67 | 108.81K |
| 2025-03-14 | 20.62 | 20.60 | ↓$0.02 (-0.10%) | 20.58 | 20.62 | 135.39K |
| 2025-03-13 | 20.55 | 20.60 | ↑$0.05 (0.24%) | 20.52 | 20.61 | 116.58K |
| 2025-03-12 | 20.65 | 20.59 | ↓$0.06 (-0.29%) | 20.57 | 20.65 | 110.47K |
| 2025-03-11 | 20.75 | 20.64 | ↓$0.11 (-0.53%) | 20.63 | 20.75 | 128.74K |
| 2025-03-10 | 20.76 | 20.75 | ↓$0.01 (-0.05%) | 20.73 | 20.79 | 88.67K |
| 2025-03-07 | 20.78 | 20.67 | ↓$0.11 (-0.53%) | 20.65 | 20.78 | 122.02K |
| 2025-03-06 | 20.70 | 20.71 | ↑$0.01 (0.05%) | 20.63 | 20.71 | 115.56K |
| 2025-03-05 | 20.79 | 20.74 | ↓$0.05 (-0.26%) | 20.72 | 20.82 | 62.79K |
| 2025-03-04 | 20.84 | 20.78 | ↓$0.06 (-0.29%) | 20.76 | 20.86 | 64.53K |
| 2025-03-03 | 20.79 | 20.85 | ↑$0.06 (0.29%) | 20.78 | 20.85 | 124.52K |
| 2025-02-28 | 20.81 | 20.83 | ↑$0.02 (0.10%) | 20.75 | 20.83 | 104.11K |
| 2025-02-27 | 20.75 | 20.76 | ↑$0.01 (0.05%) | 20.72 | 20.78 | 157.63K |
| 2025-02-26 | 20.76 | 20.79 | ↑$0.03 (0.14%) | 20.72 | 20.80 | 140.06K |
| 2025-02-25 | 20.73 | 20.75 | ↑$0.02 (0.10%) | 20.69 | 20.76 | 107.05K |
| 2025-02-24 | 20.59 | 20.64 | ↑$0.05 (0.24%) | 20.59 | 20.64 | 65.86K |
| 2025-02-21 | 20.56 | 20.59 | ↑$0.03 (0.15%) | 20.53 | 20.60 | 275.08K |
| 2025-02-20 | 20.59 | 20.60 | ↑$0.01 (0.05%) | 20.58 | 20.60 | 106.39K |
| 2025-02-19 | 20.56 | 20.56 | ↑$0.00 (0.00%) | 20.54 | 20.58 | 196.24K |
| 2025-02-18 | 20.66 | 20.58 | ↓$0.08 (-0.39%) | 20.56 | 20.66 | 58.70K |
| 2025-02-14 | 20.66 | 20.66 | ↑$0.00 (0.00%) | 20.65 | 20.69 | 54.39K |
| 2025-02-13 | 20.57 | 20.60 | ↑$0.03 (0.15%) | 20.54 | 20.60 | 249.55K |
| 2025-02-12 | 20.47 | 20.46 | ↓$0.01 (-0.05%) | 20.41 | 20.47 | 133.90K |
| 2025-02-11 | 20.57 | 20.56 | ↓$0.01 (-0.05%) | 20.54 | 20.57 | 102.77K |
| 2025-02-10 | 20.62 | 20.60 | ↓$0.02 (-0.10%) | 20.59 | 20.63 | 108.97K |
| 2025-02-07 | 20.71 | 20.60 | ↓$0.11 (-0.53%) | 20.57 | 20.71 | 64.45K |
Create an account or log in to view more rows.
$FIIG bear trap
$FIIG unstoppable up wow
$FIIG to the moon
$FIIG it can go lower
$FIIG enjoy your weekend
$FIIG strong move here
$FIIG Fake dip news.
$FIIG happy weekend!
$FIIG I gave in! Bought more 100 shares