First Trust Chindia ETF (FNI) Historical Stock Data
43.54 ↑0.00 (0.00%)
As of January 13, 2023, 2:43pm EST.
Historical Data
In the past 30 trading days, FNI is up 0.20% a day on average. There have been 19 days where First Trust Chindia ETF closed green and 11 days where FNI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 42.70 | 43.54 | ↑$0.84 (1.96%) | 42.70 | 43.59 | 16.96K |
| 2023-01-12 | 42.64 | 42.66 | ↑$0.02 (0.04%) | 42.15 | 42.76 | 36.39K |
| 2023-01-11 | 42.56 | 42.61 | ↑$0.05 (0.12%) | 42.03 | 42.68 | 25.58K |
| 2023-01-10 | 42.25 | 42.51 | ↑$0.26 (0.62%) | 41.85 | 42.51 | 23.09K |
| 2023-01-09 | 42.45 | 41.94 | ↓$0.51 (-1.20%) | 41.94 | 42.56 | 49.51K |
| 2023-01-06 | 41.23 | 41.67 | ↑$0.44 (1.07%) | 40.83 | 41.77 | 7.40K |
| 2023-01-05 | 40.74 | 41.77 | ↑$1.03 (2.53%) | 40.74 | 41.91 | 20.96K |
| 2023-01-04 | 40.19 | 41.48 | ↑$1.29 (3.21%) | 40.19 | 41.61 | 42.55K |
| 2023-01-03 | 39.10 | 39.13 | ↑$0.03 (0.08%) | 38.87 | 39.84 | 15.21K |
| 2022-12-30 | 37.89 | 38.13 | ↑$0.24 (0.63%) | 37.89 | 38.28 | 11.17K |
| 2022-12-29 | 37.98 | 38.64 | ↑$0.66 (1.75%) | 37.65 | 38.64 | 14.79K |
| 2022-12-28 | 38.56 | 37.72 | ↓$0.84 (-2.19%) | 37.55 | 38.56 | 11.60K |
| 2022-12-27 | 38.55 | 38.72 | ↑$0.17 (0.44%) | 38.54 | 38.94 | 14.89K |
| 2022-12-23 | 38.85 | 38.07 | ↓$0.78 (-2.01%) | 38.06 | 38.85 | 12.40K |
| 2022-12-22 | 39.18 | 38.84 | ↓$0.34 (-0.87%) | 38.50 | 39.18 | 9.49K |
| 2022-12-21 | 38.28 | 39.17 | ↑$0.89 (2.32%) | 38.19 | 39.35 | 14.83K |
| 2022-12-20 | 37.60 | 38.19 | ↑$0.59 (1.57%) | 37.51 | 38.38 | 10.51K |
| 2022-12-19 | 38.73 | 38.24 | ↓$0.49 (-1.27%) | 38.11 | 38.73 | 7.67K |
| 2022-12-16 | 38.98 | 38.56 | ↓$0.42 (-1.08%) | 38.56 | 39.18 | 13.87K |
| 2022-12-15 | 39.68 | 38.52 | ↓$1.16 (-2.92%) | 38.39 | 39.68 | 10.11K |
| 2022-12-14 | 39.51 | 39.49 | ↓$0.02 (-0.05%) | 39.28 | 39.80 | 22.03K |
| 2022-12-13 | 40.17 | 39.47 | ↓$0.70 (-1.74%) | 39.29 | 40.24 | 2.93K |
| 2022-12-12 | 38.64 | 38.87 | ↑$0.23 (0.60%) | 38.64 | 38.95 | 12.07K |
| 2022-12-09 | 40.08 | 39.48 | ↓$0.60 (-1.50%) | 39.48 | 40.08 | 13.37K |
| 2022-12-08 | 39.63 | 40.12 | ↑$0.49 (1.24%) | 39.63 | 40.31 | 10.60K |
| 2022-12-07 | 38.31 | 38.64 | ↑$0.33 (0.86%) | 38.31 | 38.79 | 6.53K |
| 2022-12-06 | 39.16 | 39.32 | ↑$0.16 (0.41%) | 39.11 | 39.32 | 11.30K |
| 2022-12-05 | 40.61 | 39.40 | ↓$1.21 (-2.98%) | 39.23 | 40.61 | 11.64K |
| 2022-12-02 | 38.18 | 39.73 | ↑$1.55 (4.06%) | 38.18 | 39.85 | 28.41K |
| 2022-12-01 | 38.41 | 38.55 | ↑$0.14 (0.36%) | 38.41 | 38.75 | 3.54K |
Create an account or log in to view more rows.
$FNI Waiting waiting waiting — you know for what !!! Announcement!!!
$FNI beauty. Bag secured
$FNI green is good
$FNI added
$FNI go green today and we gap up tomrrow
$FNI Holding Strong since January ??????????
$FNI Good morning gang!
$FNI what happens?
$FNI what happen
$FNI holding and buying these dips is so easy.