First Trust International Equity Opportunities ETF (FPXI) Historical Stock Data
42.20 ↓0.08 (-0.19%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, FPXI is up 0.17% a day on average. There have been 21 days where First Trust International Equity Opportunities ETF closed green and 9 days where FPXI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 42.12 | 42.20 | ↑$0.08 (0.19%) | 41.98 | 42.40 | 43.05K |
| 2023-01-26 | 42.08 | 42.28 | ↑$0.20 (0.48%) | 42.00 | 42.43 | 28.46K |
| 2023-01-25 | 41.57 | 41.92 | ↑$0.35 (0.84%) | 41.44 | 42.09 | 32.90K |
| 2023-01-24 | 41.37 | 41.68 | ↑$0.31 (0.76%) | 41.20 | 41.78 | 30.06K |
| 2023-01-23 | 41.23 | 41.56 | ↑$0.33 (0.80%) | 41.16 | 41.67 | 22.18K |
| 2023-01-20 | 41.09 | 41.44 | ↑$0.35 (0.85%) | 41.06 | 41.44 | 44.02K |
| 2023-01-19 | 40.78 | 40.89 | ↑$0.11 (0.27%) | 40.62 | 41.04 | 24.34K |
| 2023-01-18 | 41.63 | 40.86 | ↓$0.77 (-1.85%) | 40.79 | 41.63 | 33.23K |
| 2023-01-17 | 41.17 | 41.20 | ↑$0.03 (0.07%) | 41.05 | 41.32 | 32.80K |
| 2023-01-13 | 40.89 | 41.79 | ↑$0.90 (2.20%) | 40.89 | 41.79 | 24.72K |
| 2023-01-12 | 40.74 | 40.93 | ↑$0.19 (0.47%) | 40.47 | 41.13 | 50.54K |
| 2023-01-11 | 40.69 | 41.01 | ↑$0.32 (0.79%) | 40.57 | 41.01 | 47.76K |
| 2023-01-10 | 40.59 | 40.69 | ↑$0.10 (0.25%) | 40.51 | 40.86 | 35.30K |
| 2023-01-09 | 41.02 | 40.54 | ↓$0.48 (-1.17%) | 40.54 | 41.12 | 34.44K |
| 2023-01-06 | 40.07 | 40.50 | ↑$0.43 (1.07%) | 39.69 | 40.68 | 72.46K |
| 2023-01-05 | 39.59 | 39.77 | ↑$0.18 (0.45%) | 39.59 | 39.96 | 19.70K |
| 2023-01-04 | 39.72 | 40.03 | ↑$0.31 (0.78%) | 39.59 | 40.11 | 39.53K |
| 2023-01-03 | 39.22 | 39.08 | ↓$0.14 (-0.36%) | 39.01 | 39.49 | 73.33K |
| 2022-12-30 | 38.91 | 38.86 | ↓$0.05 (-0.13%) | 38.69 | 39.09 | 84.31K |
| 2022-12-29 | 39.00 | 39.35 | ↑$0.35 (0.90%) | 38.93 | 39.37 | 45.83K |
| 2022-12-28 | 39.08 | 38.65 | ↓$0.43 (-1.10%) | 38.53 | 39.08 | 59.25K |
| 2022-12-27 | 39.15 | 39.01 | ↓$0.14 (-0.36%) | 39.01 | 39.42 | 54.46K |
| 2022-12-23 | 38.77 | 38.83 | ↑$0.06 (0.15%) | 38.74 | 38.94 | 43.97K |
| 2022-12-22 | 39.13 | 38.96 | ↓$0.17 (-0.43%) | 38.68 | 39.13 | 44.53K |
| 2022-12-21 | 38.98 | 39.28 | ↑$0.30 (0.77%) | 38.90 | 39.43 | 1M |
| 2022-12-20 | 38.76 | 39.01 | ↑$0.25 (0.64%) | 38.76 | 39.07 | 67.56K |
| 2022-12-19 | 39.35 | 38.87 | ↓$0.48 (-1.22%) | 38.82 | 39.35 | 60.22K |
| 2022-12-16 | 39.05 | 39.09 | ↑$0.04 (0.10%) | 38.96 | 39.28 | 36.19K |
| 2022-12-15 | 39.65 | 39.08 | ↓$0.57 (-1.44%) | 39.00 | 39.66 | 23.85K |
| 2022-12-14 | 39.77 | 39.87 | ↑$0.10 (0.25%) | 39.58 | 40.14 | 35.36K |
Create an account or log in to view more rows.
$FPXI Let’s goooo
$FPXI gonna take my L with this one
$FPXI to the moon!!! lfG
$FPXI Stair stepping nicely
$FPXI HODLing
and buying more when I can.
$FPXI GET IN mofos!!!
$FPXI beauty. Bag secured
$FPXI Buying more
$FPXI longer we hold
more pressure on the shorts
$FPXI Slapping that ask today