First Trust Chindia ETF (FNI) Historical Stock Data

43.54 ↑0.00 (0.00%)
As of Market Close on January 13th, 2023.

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.

DateOpenCloseChangeLowHighVolume
2023-01-1342.7043.54↑$0.84 (1.96%)42.7043.5916.96K
2023-01-1242.6442.66↑$0.02 (0.04%)42.1542.7636.39K
2023-01-1142.5642.61↑$0.05 (0.12%)42.0342.6825.58K
2023-01-1042.2542.51↑$0.26 (0.62%)41.8542.5123.09K
2023-01-0942.4541.94↓$0.51 (-1.20%)41.9442.5649.51K
2023-01-0641.2341.67↑$0.44 (1.07%)40.8341.777.40K
2023-01-0540.7441.77↑$1.03 (2.53%)40.7441.9120.96K
2023-01-0440.1941.48↑$1.29 (3.21%)40.1941.6142.55K
2023-01-0339.1039.13↑$0.03 (0.08%)38.8739.8415.21K
2022-12-3037.8938.13↑$0.24 (0.63%)37.8938.2811.17K
2022-12-2937.9838.64↑$0.66 (1.75%)37.6538.6414.79K
2022-12-2838.5637.72↓$0.84 (-2.19%)37.5538.5611.60K
2022-12-2738.5538.72↑$0.17 (0.44%)38.5438.9414.89K
2022-12-2338.8538.07↓$0.78 (-2.01%)38.0638.8512.40K
2022-12-2239.1838.84↓$0.34 (-0.87%)38.5039.189.49K
2022-12-2138.2839.17↑$0.89 (2.32%)38.1939.3514.83K
2022-12-2037.6038.19↑$0.59 (1.57%)37.5138.3810.51K
2022-12-1938.7338.24↓$0.49 (-1.27%)38.1138.737.67K
2022-12-1638.9838.56↓$0.42 (-1.08%)38.5639.1813.87K
2022-12-1539.6838.52↓$1.16 (-2.92%)38.3939.6810.11K
2022-12-1439.5139.49↓$0.02 (-0.05%)39.2839.8022.03K
2022-12-1340.1739.47↓$0.70 (-1.74%)39.2940.242.93K
2022-12-1238.6438.87↑$0.23 (0.60%)38.6438.9512.07K
2022-12-0940.0839.48↓$0.60 (-1.50%)39.4840.0813.37K
2022-12-0839.6340.12↑$0.49 (1.24%)39.6340.3110.60K
2022-12-0738.3138.64↑$0.33 (0.86%)38.3138.796.53K
2022-12-0639.1639.32↑$0.16 (0.41%)39.1139.3211.30K
2022-12-0540.6139.40↓$1.21 (-2.98%)39.2340.6111.64K
2022-12-0238.1839.73↑$1.55 (4.06%)38.1839.8528.41K
2022-12-0138.4138.55↑$0.14 (0.36%)38.4138.753.54K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$FNI holding unfortunately lol

0 Like Report
micmic

$FNI I like the stock!

0 Like Report
leahmccourt

$FNI Sleep well my bulls
sleep well

0 Like Report
Modok

$FNI CHUG CHUG CHUG

0 Like Report